Dark

A20270115C150
A Jan 15 2027 150.00 Call (A270115C00150000)
option OPRA

EOD

Sep 8, 2026

10.70-17.054%(-2.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	11.1500	11.1500	10.5000	10.7000	-17.054%	10	549	0.000%
2026-09-02	12.9000	12.9000	12.9000	12.9000	-20.272%	1	549	-17.054%
2026-08-25	16.1800	16.1800	16.1800	16.1800	-1.341%	2	550	-33.869%
2026-08-24	16.4000	16.4000	16.4000	16.4000	-10.870%	18	551	-34.756%
2026-08-20	17.8000	18.4000	17.8000	18.4000	+6.358%	5	551	-41.848%
2026-08-19	14.3300	17.3000	14.3300	17.3000	+33.077%	6	552	-38.150%
2026-08-13	13.0000	13.0000	13.0000	13.0000	-0.307%	1	558	-17.692%
2026-08-12	12.0000	13.0400	12.0000	13.0400	-2.102%	21	557	-17.945%
2026-08-10	12.5000	13.3600	12.5000	13.3200	+21.978%	8	578	-19.670%
2026-08-07	11.2000	11.2000	10.9200	10.9200	+18.696%	2	587	-2.015%
2026-08-06	9.3800	9.3800	9.2000	9.2000	+5.747%	2	587	+16.304%
2026-08-03	8.7000	8.7000	8.7000	8.7000	-3.333%	1	586	+22.989%
2026-07-28	9.0000	9.0000	9.0000	9.0000	-2.492%	3	586	+18.889%
2026-07-24	10.1000	10.1000	9.2300	9.2300	-8.068%	3	589	+15.926%
2026-07-23	9.6000	10.0400	9.2000	10.0400	+20.240%	19	590	+6.574%
2026-07-15	8.2000	8.3500	8.2000	8.3500	+13.605%	2	591	+28.144%
2026-07-13	7.3500	7.3500	7.3500	7.3500	-2.000%	1	593	+45.578%
2026-07-10	7.5000	7.5000	7.5000	7.5000	+31.119%	2	594	+42.667%
2026-07-08	5.7200	5.7200	5.7200	5.7200	-8.186%	10	596	+87.063%
2026-07-06	6.2300	6.2300	6.2300	6.2300	-28.391%	20	596	+71.750%
2026-07-01	8.7000	8.7000	8.7000	8.7000	+2.473%	10	606	+22.989%
2026-06-29	8.8400	8.8400	8.4900	8.4900	-6.395%	7	606	+26.031%
2026-06-26	9.0700	9.0700	9.0700	9.0700	-9.300%	10	606	+17.971%
2026-06-25	8.7000	10.0000	8.7000	10.0000	+60.000%	9	611	+7.000%
2026-06-24	6.2500	6.2500	6.2500	6.2500	+4.167%	1	618	+71.200%
2026-06-22	5.6000	6.5000	5.6000	6.0000	+5.263%	20	619	+78.333%
2026-06-17	6.2000	6.2000	5.7000	5.7000	-16.176%	19	619	+87.719%
2026-06-16	6.8000	6.8000	6.8000	6.8000	-8.108%	2	608	+57.353%
2026-06-15	7.7700	7.7700	7.4000	7.4000	+5.714%	6	606	+44.595%
2026-06-12	7.0000	7.0000	7.0000	7.0000	-6.667%	3	605	+52.857%
2026-06-11	7.5000	7.5000	7.5000	7.5000	-24.242%	1	605	+42.667%
2026-06-09	9.9000	9.9000	9.9000	9.9000	+11.236%	6	605	+8.081%
2026-06-08	9.4000	9.4000	8.9000	8.9000	-14.505%	13	603	+20.225%
2026-06-05	11.3000	11.3000	10.4100	10.4100	-7.876%	18	601	+2.786%
2026-06-04	11.3000	13.0000	11.3000	11.3000	+1.802%	18	603	-5.310%
2026-06-03	9.8500	11.9000	9.8500	11.1000	+12.121%	24	600	-3.604%
2026-06-02	10.1000	10.1000	9.7500	9.9000	-5.804%	12	612	+8.081%
2026-06-01	10.0000	10.5100	8.9500	10.5100	+3.039%	68	612	+1.808%
2026-05-29	8.2000	10.8500	8.2000	10.2000	-1.923%	88	620	+4.902%
2026-05-28	8.6000	11.5000	8.2500	10.4000	+160.000%	945	665	+2.885%
2026-05-27	4.0000	4.0000	4.0000	4.0000	0.000%	2	1,200	+167.500%
2026-05-26	3.7200	4.0000	3.7200	4.0000	+11.111%	38	1,202	+167.500%
2026-05-22	3.6000	3.6000	3.6000	3.6000	+2.857%	1	1,228	+197.222%
2026-05-21	3.5000	3.5000	3.5000	3.5000	+32.075%	1	1,229	+205.714%
2026-05-18	2.6500	2.6500	2.6500	2.6500	-14.516%	1	1,229	+303.774%
2026-05-15	3.1000	3.1000	3.1000	3.1000	-17.333%	20	1,228	+245.161%
2026-05-14	3.7000	3.7500	3.7000	3.7500	+18.671%	2	1,208	+185.333%
2026-05-13	3.1600	3.1600	3.1600	3.1600	-1.250%	1	1,207	+238.608%
2026-05-12	2.3000	3.2000	2.3000	3.2000	+9.589%	6	1,207	+234.375%
2026-05-11	2.9200	2.9200	2.9200	2.9200	-3.947%	3	1,207	+266.438%
2026-05-08	3.4100	3.4100	3.0400	3.0400	-24.000%	9	1,207	+251.974%
2026-05-07	4.0000	4.0000	4.0000	4.0000	-2.439%	2	1,200	+167.500%
2026-05-06	4.1400	4.1400	4.1000	4.1000	+5.128%	6	1,203	+160.976%
2026-05-05	3.2000	3.9000	3.2000	3.9000	+65.254%	9	1,210	+174.359%
2026-05-04	2.3600	2.3600	2.3600	2.3600	-17.770%	4	1,211	+353.390%
2026-04-30	2.5000	2.9100	2.5000	2.8700	+36.667%	5	1,207	+272.822%
2026-04-29	1.3500	2.7800	1.3500	2.1000	-36.364%	20	1,211	+409.524%
2026-04-28	2.9500	3.3500	2.7500	3.3000	-1.493%	23	1,206	+224.242%
2026-04-27	3.3500	3.3600	3.3500	3.3500	-6.944%	3	1,209	+219.403%
2026-04-24	3.6000	3.6000	3.6000	3.6000	+23.711%	2	1,208	+197.222%
2026-04-23	3.6000	3.6000	2.6400	2.9100	-36.739%	42	1,210	+267.698%
2026-04-22	4.3000	4.9000	4.3000	4.6000	0.000%	22	1,222	+132.609%
2026-04-21	4.5500	5.3800	4.5500	4.6000	+8.235%	19	1,252	+132.609%
2026-04-20	3.9000	4.2500	3.9000	4.2500	-0.701%	10	1,252	+151.765%
2026-04-17	4.4300	4.4300	4.2500	4.2800	+9.744%	4	1,253	+150.000%
2026-04-16	4.1500	4.1500	3.9000	3.9000	-11.364%	17	1,255	+174.359%
2026-04-15	4.7000	4.7000	4.3300	4.4000	+0.686%	18	1,240	+143.182%
2026-04-14	4.3000	4.6500	4.3000	4.3700	+32.827%	23	1,249	+144.851%
2026-04-13	3.2900	3.2900	3.2900	3.2900	-6.268%	4	1,271	+225.228%
2026-04-10	1.3000	3.5100	1.3000	3.5100	-4.620%	9	1,275	+204.843%
2026-04-09	4.1000	4.1000	3.6800	3.6800	-11.111%	11	1,268	+190.761%
2026-04-08	5.4000	5.4000	4.0700	4.1400	+16.620%	9	1,261	+158.454%
2026-04-07	3.6600	3.7000	3.5500	3.5500	-15.476%	14	1,258	+201.408%
2026-04-06	4.4000	4.4000	3.9900	4.2000	+0.962%	5	1,271	+154.762%
2026-04-02	3.8000	4.2000	3.8000	4.1600	-5.239%	20	1,278	+157.212%
2026-04-01	4.4000	4.4000	4.0000	4.3900	+12.564%	13	1,278	+143.736%
2026-03-31	3.8000	4.0000	3.8000	3.9000	+5.405%	4	1,273	+174.359%
2026-03-30	2.6500	3.9000	2.6500	3.7000	+12.121%	13	1,274	+189.189%
2026-03-27	4.5000	5.1000	3.3000	3.3000	-18.114%	12	1,271	+224.242%
2026-03-26	4.5000	4.5000	3.7300	4.0300	+6.332%	3	1,271	+165.509%
2026-03-25	3.6000	4.0500	3.6000	3.7900	+11.471%	9	1,272	+182.322%
2026-03-24	3.4000	3.4000	3.4000	3.4000	-11.227%	3	1,267	+214.706%
2026-03-23	3.7000	3.8300	3.6400	3.8300	+16.061%	18	1,260	+179.373%
2026-03-20	3.6100	3.6100	3.3000	3.3000	-10.811%	8	1,262	+224.242%
2026-03-19	3.5000	3.7000	3.3700	3.7000	+1.648%	7	1,258	+189.189%
2026-03-18	3.7000	3.7000	3.2500	3.6400	-3.191%	17	1,253	+193.956%
2026-03-17	4.4000	5.0000	3.6000	3.7600	+7.429%	145	1,236	+184.574%
2026-03-16	4.5000	4.5000	3.5000	3.5000	-5.405%	45	1,337	+205.714%
2026-03-13	5.7000	5.7000	3.6000	3.7000	0.000%	26	1,293	+189.189%
2026-03-12	4.5000	4.5000	3.7000	3.7000	-15.909%	44	1,273	+189.189%
2026-03-11	5.2000	5.2000	4.2000	4.4000	-11.647%	74	1,244	+143.182%
2026-03-10	5.3000	5.3000	4.4000	4.9800	+4.842%	22	1,172	+114.859%
2026-03-09	4.6100	4.8500	4.4000	4.7500	-1.042%	99	1,151	+125.263%
2026-03-06	5.1000	5.1000	4.5000	4.8000	-4.573%	717	997	+122.917%
2026-03-05	5.5000	5.6500	4.7000	5.0300	+3.498%	103	287	+112.724%
2026-03-02	4.8600	4.8600	4.8600	4.8600	-13.830%	1	191	+120.165%
2026-02-27	6.7000	6.7000	5.6400	5.6400	+25.333%	2	191	+89.716%
2026-02-26	5.5600	5.5600	4.4000	4.5000	-27.184%	9	192	+137.778%
2026-02-23	6.1800	6.1800	6.1800	6.1800	-8.580%	1	198	+73.139%
2026-02-20	7.1000	7.1000	6.5500	6.7600	-8.649%	3	198	+58.284%
2026-02-17	7.4000	7.4000	7.4000	7.4000	+3.352%	1	200	+44.595%
2026-02-12	6.7000	8.3000	6.7000	7.1600	-16.647%	4	199	+49.441%
2026-02-11	8.6400	9.3000	7.5000	8.5900	-2.608%	18	200	+24.563%
2026-02-10	8.8200	8.8200	8.8200	8.8200	+13.806%	1	214	+21.315%
2026-02-09	7.7500	7.7500	7.7500	7.7500	+0.649%	1	214	+38.065%
2026-02-06	10.1000	10.1000	7.7000	7.7000	-29.872%	14	214	+38.961%
2026-02-05	10.9800	10.9800	10.9800	10.9800	-1.170%	10	223	-2.550%
2026-02-03	11.2200	11.2200	9.2000	11.1100	-6.639%	16	213	-3.690%
2026-02-02	11.4400	11.9000	11.4400	11.9000	+19.478%	2	224	-10.084%
2026-01-29	9.9600	9.9600	9.9600	9.9600	-18.694%	1	225	+7.430%
2026-01-27	12.2400	12.9000	10.9000	12.2500	+15.566%	13	225	-12.653%
2026-01-26	11.6400	11.6400	10.6000	10.6000	-13.115%	2	223	+0.943%
2026-01-23	13.0000	13.3000	12.2000	12.2000	-14.506%	13	224	-12.295%
2026-01-22	14.4200	15.7000	13.6000	14.2700	+3.782%	194	233	-25.018%
2026-01-20	13.7500	13.7500	13.7500	13.7500	-27.364%	2	44	-22.182%
2026-01-14	18.9300	18.9300	18.9300	18.9300	-7.659%	2	44	-43.476%
2026-01-09	19.9200	20.5000	19.9200	20.5000	+15.819%	7	44	-47.805%
2026-01-06	17.6000	17.7000	17.6000	17.7000	+34.091%	2	38	-39.548%
2025-12-30	13.2000	13.2000	13.2000	13.2000	-1.493%	1	37	-18.939%
2025-12-24	13.4000	13.4000	13.4000	13.4000	-0.741%	1	36	-20.149%
2025-12-19	13.5000	13.5000	13.5000	13.5000	-11.533%	1	36	-20.741%
2025-12-15	15.3400	15.3400	15.2600	15.2600	-14.749%	10	36	-29.882%
2025-12-08	17.9000	17.9000	17.9000	17.9000	-19.041%	14	43	-40.223%
2025-12-03	22.1100	22.1100	22.1100	22.1100	+0.500%	1	43	-51.606%
2025-12-02	22.0000	22.0000	22.0000	22.0000	-4.348%	1	44	-51.364%
2025-12-01	23.3000	23.8000	23.0000	23.0000	-9.091%	12	43	-53.478%
2025-11-26	26.0000	26.0000	25.3000	25.3000	-6.296%	2	31	-57.708%
2025-11-25	27.0000	27.0000	27.0000	27.0000	+4.247%	1	31	-60.370%
2025-11-24	25.5300	25.9000	25.5300	25.9000	+3.600%	4	32	-58.687%
2025-11-12	25.0000	25.0000	25.0000	25.0000	+9.794%	14	28	-57.200%
2025-11-11	22.6700	22.7900	22.6000	22.7700	+28.282%	8	17	-53.008%
2025-10-09	17.7500	17.7500	17.7500	17.7500	-4.054%	1	10	-39.718%
2025-10-06	18.5000	18.5000	18.5000	18.5000	+68.182%	1	10	-42.162%
2025-09-18	11.0900	11.0900	11.0000	11.0000	+13.402%	2	10	-2.727%
2025-09-15	9.6000	9.7000	9.6000	9.7000	-3.000%	6	10	+10.309%
2025-09-10	10.2400	10.2400	10.0000	10.0000	+21.951%	2	4	+7.000%
2025-08-28	7.0000	8.2000	7.0000	8.2000	+20.766%	2	4	+30.488%
2025-08-27	6.7900	6.7900	6.7900	6.7900	-4.769%	1	5	+57.585%
2025-08-25	7.1300	7.1300	7.1300	7.1300	+16.885%	1	5	+50.070%
2025-07-16	6.1000	6.1000	6.1000	6.1000	+1.667%	1	5	+75.410%
2025-07-15	6.0000	6.0000	6.0000	6.0000	-10.979%	1	6	+78.333%
2025-04-14	6.7400	6.7400	6.7400	6.7400	-35.687%	1	5	+58.754%
2025-03-21	10.4800	10.4800	10.4800	10.4800	-24.496%	2	4	+2.099%
2025-03-06	13.8800	13.8800	13.8800	13.8800	-26.947%	1	2	-22.911%
2025-02-14	19.0000	19.0000	19.0000	19.0000	-15.593%	2	2	-43.684%
2025-02-11	22.5100	22.5100	22.5100	22.5100	-12.752%	1	2	-52.466%
2025-01-29	25.8000	25.8000	25.8000	25.8000	0.000%	1	1	-58.527%