Dark

B20270115C15
B Jan 15 2027 15.00 Call (B270115C00015000)
option OPRA

EOD

Aug 25, 2026

33.95+10.875%(+3.33)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	33.9500	33.9500	33.9500	33.9500	+10.875%	5	855	0.000%
2026-08-20	30.6200	30.6200	30.6200	30.6200	+3.797%	13	860	+10.875%
2026-08-19	29.5000	29.5000	29.5000	29.5000	+11.321%	10	873	+15.085%
2026-08-12	26.5000	26.5000	26.5000	26.5000	+4.660%	18	883	+28.113%
2026-08-05	25.3200	25.3200	25.3200	25.3200	+12.533%	1	901	+34.084%
2026-07-27	22.0000	22.5000	22.0000	22.5000	+2.133%	201	903	+50.889%
2026-07-23	22.0300	22.0300	22.0300	22.0300	+10.150%	2	904	+54.108%
2026-07-16	20.0000	20.0000	20.0000	20.0000	-8.004%	11	906	+69.750%
2026-06-29	21.7400	21.7400	21.7400	21.7400	-11.984%	1	905	+56.164%
2026-06-22	24.7700	24.7700	24.7000	24.7000	-13.364%	4	904	+37.449%
2026-06-17	28.5100	28.5100	28.5100	28.5100	+14.636%	4	908	+19.081%
2026-06-08	24.8200	24.8700	24.8200	24.8700	-4.456%	4	911	+36.510%
2026-06-05	26.0300	26.0300	26.0300	26.0300	-7.036%	4	911	+30.426%
2026-06-04	28.0000	28.0000	28.0000	28.0000	+1.449%	1	907	+21.250%
2026-06-03	27.5300	27.6000	27.5300	27.6000	+3.916%	49	907	+23.007%
2026-05-26	26.5600	26.5600	26.5600	26.5600	+6.240%	1	907	+27.824%
2026-05-19	24.6400	25.0000	24.6400	25.0000	-3.624%	3	908	+35.800%
2026-05-15	25.6000	25.9400	25.6000	25.9400	-15.090%	4	910	+30.879%
2026-05-12	30.6000	30.6000	30.5500	30.5500	+9.107%	3	910	+11.129%
2026-05-08	28.0000	28.0000	28.0000	28.0000	+0.719%	1	913	+21.250%
2026-05-07	27.8000	27.8000	27.8000	27.8000	+15.114%	1	914	+22.122%
2026-04-28	24.1500	24.1500	24.1500	24.1500	-3.708%	10	915	+40.580%
2026-03-31	25.0800	25.0800	25.0800	25.0800	+9.043%	1	925	+35.367%
2026-03-26	23.0000	23.0000	23.0000	23.0000	-4.366%	1	924	+47.609%
2026-03-25	24.0500	24.0500	24.0500	24.0500	+8.236%	3	925	+41.164%
2026-03-20	22.2200	22.2200	22.2200	22.2200	+1.000%	1	922	+52.790%
2026-03-19	22.0000	22.0000	22.0000	22.0000	-21.569%	2	921	+54.318%
2026-03-16	27.5000	28.2000	27.5000	28.0500	-3.276%	36	921	+21.034%
2026-03-13	29.0000	29.0000	29.0000	29.0000	-6.058%	1	957	+17.069%
2026-03-06	30.8700	30.8700	30.2200	30.8700	-3.531%	98	956	+9.977%
2026-03-04	31.9500	32.0600	31.9400	32.0000	-8.962%	73	956	+6.094%
2026-03-02	35.1500	35.1500	35.1500	35.1500	-0.142%	1	956	-3.414%
2026-02-26	35.2500	35.5000	33.9000	35.2000	+0.571%	22,200	956	-3.551%
2026-02-24	35.0000	35.0000	35.0000	35.0000	+2.100%	10	1,680	-3.000%
2026-02-23	34.0000	34.2800	34.0000	34.2800	+2.176%	12	1,685	-0.963%
2026-02-19	33.5500	33.5500	33.5500	33.5500	+0.149%	10	1,701	+1.192%
2026-02-18	33.5000	33.5000	33.5000	33.5000	+1.515%	1	1,711	+1.343%
2026-02-13	31.8500	33.0000	31.8500	33.0000	+1.695%	17	1,729	+2.879%
2026-02-12	32.4500	32.4500	32.4500	32.4500	+2.398%	2	1,729	+4.622%
2026-02-10	31.6900	31.6900	31.6900	31.6900	+1.571%	1	1,731	+7.132%
2026-02-09	31.2800	31.2800	31.2000	31.2000	+4.000%	2	1,732	+8.814%
2026-02-06	30.3200	30.3200	30.0000	30.0000	+4.167%	8	1,735	+13.167%
2026-02-05	29.2000	29.2000	28.8000	28.8000	-9.148%	13	1,737	+17.882%
2026-02-04	30.4500	31.7000	30.4500	31.7000	-0.314%	3	1,750	+7.098%
2026-02-03	32.8000	32.8000	31.8000	31.8000	+2.581%	5	1,751	+6.761%
2026-02-02	30.9000	31.0000	30.9000	31.0000	+0.649%	7	1,752	+9.516%
2026-01-30	33.2500	33.2500	30.8000	30.8000	-17.271%	7	1,759	+10.227%
2026-01-29	37.2300	37.2300	37.2300	37.2300	-1.456%	5	1,757	-8.810%
2026-01-28	37.7800	37.7800	37.7800	37.7800	+4.944%	1	1,759	-10.138%
2026-01-27	36.0000	36.0000	36.0000	36.0000	-2.703%	1	1,758	-5.694%
2026-01-26	37.8500	37.8500	37.0000	37.0000	+3.845%	7	1,758	-8.243%
2026-01-23	35.5000	35.6300	35.5000	35.6300	+1.800%	5	1,761	-4.715%
2026-01-20	35.4000	35.4000	35.0000	35.0000	+3.154%	2	1,764	-3.000%
2026-01-16	33.6500	33.9300	33.4500	33.9300	-1.309%	4	1,767	+0.059%
2026-01-15	34.4300	34.4300	34.3800	34.3800	-0.348%	2	1,767	-1.251%
2026-01-12	34.5000	34.5000	34.5000	34.5000	+7.981%	1	1,770	-1.594%
2026-01-08	31.6900	32.1600	31.4900	31.9500	-0.156%	6	1,771	+6.260%
2026-01-06	32.0000	32.0000	32.0000	32.0000	+2.828%	1	1,771	+6.094%
2026-01-05	31.2500	31.2500	30.8000	31.1200	+9.771%	7	1,772	+9.094%
2026-01-02	28.5000	28.6600	28.3500	28.3500	-3.077%	16	1,772	+19.753%
2025-12-31	29.2500	29.2500	29.2500	29.2500	-0.102%	1	1,784	+16.068%
2025-12-29	29.0000	29.2800	29.0000	29.2800	-3.842%	5	1,784	+15.949%
2025-12-24	30.4500	30.4500	30.4500	30.4500	-3.548%	10	1,780	+11.494%
2025-12-22	31.5700	31.5700	31.5700	31.5700	+5.515%	1	1,780	+7.539%
2025-12-19	30.0100	30.0300	29.9200	29.9200	+3.601%	50	1,780	+13.469%
2025-12-18	28.8800	28.8800	28.8800	28.8800	+1.120%	1	1,821	+17.555%
2025-12-17	28.5600	28.5600	28.5600	28.5600	-2.359%	3	1,821	+18.873%
2025-12-15	29.2500	29.2500	29.2500	29.2500	+1.563%	1	1,821	+16.068%
2025-12-12	28.8000	28.8000	28.8000	28.8000	+0.174%	1	1,822	+17.882%
2025-12-11	28.7500	28.7500	28.7500	28.7500	+12.392%	1	1,823	+18.087%
2025-12-08	25.5800	25.5800	25.5800	25.5800	-6.472%	1	1,825	+32.721%
2025-12-01	27.5700	27.5700	27.3500	27.3500	+2.820%	10	1,825	+24.132%
2025-11-28	26.2700	26.6000	26.2700	26.6000	+5.263%	7	1,835	+27.632%
2025-11-26	24.5400	25.2700	24.5400	25.2700	+4.855%	17	1,933	+34.349%
2025-11-24	23.8000	24.1000	23.8000	24.1000	+20.802%	8	1,933	+40.871%
2025-11-21	19.9500	19.9500	19.9500	19.9500	-14.925%	1	1,933	+70.175%
2025-11-19	23.2500	23.4500	23.2500	23.4500	+1.647%	80	1,934	+44.776%
2025-11-18	23.1500	23.1500	23.0700	23.0700	-0.043%	7	1,996	+47.161%
2025-11-17	23.1000	23.1000	22.9900	23.0800	+11.444%	18	2,003	+47.097%
2025-11-14	20.7100	20.7100	20.7100	20.7100	-4.562%	10	2,019	+63.930%
2025-11-13	22.3000	22.3000	21.7000	21.7000	-3.556%	2	2,029	+56.452%
2025-11-12	22.2200	22.6500	22.2200	22.5000	+9.756%	16	2,027	+50.889%
2025-11-10	20.5900	20.5900	20.5000	20.5000	+13.889%	2	2,041	+65.610%
2025-11-07	17.9400	18.0000	17.8500	18.0000	+4.651%	9	2,042	+88.611%
2025-11-06	17.2000	17.2000	17.2000	17.2000	-4.444%	2	2,051	+97.384%
2025-11-05	17.9500	18.0000	17.9500	18.0000	0.000%	3	2,053	+88.611%
2025-10-30	18.0000	18.0000	18.0000	18.0000	+3.152%	1	2,056	+88.611%
2025-10-29	17.5000	17.5000	17.4000	17.4500	+0.867%	29	2,056	+94.556%
2025-10-27	16.8500	17.3000	16.8500	17.3000	-5.205%	7	2,088	+96.243%
2025-10-24	17.3000	18.2500	17.3000	18.2500	+4.286%	8	2,088	+86.027%
2025-10-23	17.6000	17.6500	17.5000	17.5000	+8.359%	4	2,089	+94.000%
2025-10-22	16.8500	16.8500	16.1500	16.1500	-3.869%	3	2,087	+110.217%
2025-10-21	17.0000	17.0000	16.8000	16.8000	-16.418%	31	2,088	+102.083%
2025-10-20	19.0500	20.1000	19.0500	20.1000	+1.005%	7	2,110	+68.905%
2025-10-17	20.0000	20.0000	19.9000	19.9000	-7.009%	2	2,111	+70.603%
2025-10-16	21.4000	21.4000	21.4000	21.4000	+14.133%	1	2,110	+58.645%
2025-10-14	18.7500	18.7500	18.7500	18.7500	-0.531%	7	2,111	+81.067%
2025-10-13	18.8500	18.8500	18.8500	18.8500	+4.144%	2	2,118	+80.106%
2025-10-10	18.1000	18.1000	18.1000	18.1000	-1.630%	1	2,116	+87.569%
2025-10-09	18.4000	18.5700	18.4000	18.4000	-1.867%	206	2,116	+84.511%
2025-10-07	19.2000	19.2000	18.7500	18.7500	-5.542%	22	1,979	+81.067%
2025-10-06	19.8500	19.8500	19.8500	19.8500	+2.425%	1	1,979	+71.033%
2025-10-03	19.3200	19.4000	19.3000	19.3800	-0.615%	17	1,980	+75.181%
2025-10-02	18.4000	19.5000	18.4000	19.5000	+5.691%	20	1,989	+74.103%
2025-09-30	18.4300	18.4500	18.4300	18.4500	-4.156%	2	1,979	+84.011%
2025-09-29	20.2500	20.2500	19.2500	19.2500	-1.786%	4	1,981	+76.364%
2025-09-26	19.4300	19.6000	19.4300	19.6000	-2.000%	17	1,980	+73.214%
2025-09-25	20.0000	20.0000	20.0000	20.0000	+5.485%	8	1,997	+69.750%
2025-09-24	18.9600	18.9600	18.9600	18.9600	-4.724%	1	2,005	+79.061%
2025-09-23	21.4000	21.4000	19.9000	19.9000	-4.785%	47	2,004	+70.603%
2025-09-22	19.4200	21.4000	19.4200	20.9000	+13.279%	425	2,029	+62.440%
2025-09-19	17.7500	18.4500	17.7500	18.4500	+20.431%	26	2,025	+84.011%
2025-09-18	14.9300	15.3500	14.8000	15.3200	+6.389%	222	2,010	+121.606%
2025-09-16	14.2000	14.5000	14.2000	14.4000	-0.963%	35	2,204	+135.764%
2025-09-15	14.4000	14.5700	14.4000	14.5400	-0.137%	20	2,204	+133.494%
2025-09-12	14.5000	14.5600	14.5000	14.5600	-1.887%	11	2,195	+133.173%
2025-09-11	14.8400	14.8400	14.8400	14.8400	-2.046%	2	2,206	+128.774%
2025-09-10	15.2500	15.2500	15.0300	15.1500	+4.124%	35	2,206	+124.092%
2025-09-09	14.6000	14.6000	14.5500	14.5500	+0.345%	452	2,214	+133.333%
2025-09-08	14.4000	14.5000	14.4000	14.5000	+4.092%	11	2,666	+134.138%
2025-09-05	13.4500	14.0000	13.4500	13.9300	+9.427%	747	2,675	+143.719%
2025-09-04	12.6600	12.7300	12.6500	12.7300	-0.547%	12	3,126	+166.693%
2025-09-03	12.8000	12.8000	12.8000	12.8000	+1.266%	10	3,138	+165.234%
2025-09-02	12.7000	12.7500	12.6400	12.6400	+2.764%	5	3,144	+168.592%
2025-08-29	12.0300	12.3500	12.0300	12.3000	+4.237%	62	3,201	+176.016%
2025-08-28	11.8000	11.8000	11.8000	11.8000	-1.338%	3	3,201	+187.712%
2025-08-27	12.0000	12.0000	11.9600	11.9600	-1.564%	2	3,204	+183.863%
2025-08-26	12.1400	12.1500	12.1400	12.1500	+2.879%	15	3,204	+179.424%
2025-08-25	11.8100	11.8100	11.8100	11.8100	+0.511%	1	3,209	+187.468%
2025-08-22	11.1300	11.7500	11.1300	11.7500	+5.856%	8	3,210	+188.936%
2025-08-21	10.6500	11.1000	10.5200	11.1000	+5.213%	10	3,216	+205.856%
2025-08-20	10.2500	10.5500	10.2500	10.5500	+11.053%	15	3,225	+221.801%
2025-08-19	9.9900	9.9900	9.5000	9.5000	-0.524%	6	3,220	+257.368%
2025-08-14	9.5500	9.5500	9.5500	9.5500	-0.209%	30	3,226	+255.497%
2025-08-13	9.4800	9.5700	9.4800	9.5700	+4.022%	3	3,226	+254.754%
2025-08-12	9.1900	9.2000	9.1900	9.2000	+7.855%	4	3,227	+269.022%
2025-08-11	8.1800	8.5300	8.1800	8.5300	-8.378%	35	3,231	+298.007%
2025-08-08	9.3200	9.3200	9.3000	9.3100	+1.749%	3	3,260	+264.662%
2025-08-07	9.0500	9.3000	9.0000	9.1500	+4.214%	11	3,262	+271.038%
2025-08-06	8.7800	8.7800	8.7800	8.7800	+4.152%	5	3,268	+286.674%
2025-08-05	8.4500	8.4500	8.3000	8.4300	+4.332%	5	3,273	+302.728%
2025-08-04	8.1000	8.1000	8.0800	8.0800	+13.007%	3	3,275	+320.173%
2025-07-30	7.1500	7.1500	7.1500	7.1500	-5.797%	4	3,278	+374.825%
2025-07-29	7.6800	7.6800	7.5900	7.5900	+0.931%	2	3,280	+347.299%
2025-07-28	7.4000	7.5200	7.3500	7.5200	-2.968%	6	3,281	+351.463%
2025-07-25	7.7000	7.7500	7.7000	7.7500	-0.641%	3	3,286	+338.065%
2025-07-24	7.4000	7.8000	7.4000	7.8000	+0.645%	17	3,285	+335.256%
2025-07-23	7.9600	7.9600	7.7000	7.7500	-1.525%	11	3,298	+338.065%
2025-07-22	8.0000	8.0000	7.8700	7.8700	+10.845%	11	3,304	+331.385%
2025-07-18	7.1000	7.1000	7.1000	7.1000	+0.709%	30	3,295	+378.169%
2025-07-17	6.9100	7.0500	6.9100	7.0500	-3.026%	8	3,265	+381.560%
2025-07-15	7.1800	7.2700	7.1800	7.2700	-3.067%	7	3,267	+366.988%
2025-07-14	7.4600	7.5000	7.4600	7.5000	+1.488%	2	3,263	+352.667%
2025-07-11	7.4200	7.4200	7.3900	7.3900	+5.571%	2	3,265	+359.405%
2025-07-09	7.0000	7.0000	7.0000	7.0000	-0.427%	3	3,264	+385.000%
2025-07-08	7.2000	7.2000	7.0000	7.0300	-9.872%	7	3,261	+382.930%
2025-07-07	7.6500	7.8000	7.6400	7.8000	+1.961%	5	3,254	+335.256%
2025-07-03	7.6700	7.6700	7.6500	7.6500	+2.136%	5	3,250	+343.791%
2025-07-02	7.3600	7.5000	7.3000	7.4900	+4.463%	23	3,250	+353.271%
2025-07-01	7.1700	7.1700	7.1700	7.1700	+4.825%	1	3,242	+373.501%
2025-06-30	6.8400	6.8400	6.8400	6.8400	+0.293%	1	3,242	+396.345%
2025-06-27	7.1500	7.1500	6.8200	6.8200	-7.713%	3	3,242	+397.801%
2025-06-26	7.4000	7.4500	7.3900	7.3900	+2.355%	6	3,240	+359.405%
2025-06-25	7.0500	7.2200	7.0500	7.2200	+2.122%	2	3,239	+370.222%
2025-06-24	6.9900	7.2000	6.6500	7.0700	-6.233%	12	3,239	+380.198%
2025-06-23	7.8000	7.8000	7.5400	7.5400	0.000%	17	3,245	+350.265%
2025-06-20	7.5700	7.5700	7.5400	7.5400	-1.438%	24	3,252	+350.265%
2025-06-18	7.5000	7.6500	7.5000	7.6500	-1.035%	2	3,258	+343.791%
2025-06-17	7.8000	7.8000	7.7300	7.7300	-1.151%	12	3,258	+339.198%
2025-06-16	7.9000	7.9000	7.7700	7.8200	-1.635%	18	3,267	+334.143%
2025-06-13	7.6200	7.9500	7.6100	7.9500	+7.432%	968	3,276	+327.044%
2025-06-12	7.2000	7.4100	7.2000	7.4000	+8.824%	33	3,533	+358.784%
2025-06-11	6.7000	6.8000	6.6500	6.8000	-1.449%	71	3,548	+399.265%
2025-06-10	6.9000	6.9000	6.9000	6.9000	+0.877%	2	3,595	+392.029%
2025-06-09	6.5000	6.8400	6.5000	6.8400	+6.376%	27	3,593	+396.345%
2025-06-06	6.2000	6.4300	6.2000	6.4300	-2.428%	16	3,595	+427.994%
2025-06-05	6.6900	6.6900	6.5000	6.5900	-1.642%	6	3,595	+415.175%
2025-06-04	6.8000	6.8200	6.7000	6.7000	+1.515%	37	3,599	+406.716%
2025-06-03	6.5000	6.6000	6.5000	6.6000	-3.650%	9	3,565	+414.394%
2025-06-02	6.6800	6.8500	6.6800	6.8500	+18.103%	28	3,567	+395.620%
2025-05-30	5.6000	5.8000	5.6000	5.8000	+4.505%	30	3,587	+485.345%
2025-05-29	5.5500	5.5500	5.5500	5.5500	-1.596%	10	3,588	+511.712%
2025-05-28	5.6000	5.6400	5.6000	5.6400	+0.714%	2	3,578	+501.950%
2025-05-27	5.9600	5.9600	5.5500	5.6000	-3.448%	20	3,577	+506.250%
2025-05-23	5.6500	5.8000	5.6000	5.8000	+8.411%	38	3,556	+485.345%
2025-05-22	5.8000	5.8000	5.3500	5.3500	-3.950%	7	3,556	+534.579%
2025-05-21	5.5000	5.6500	5.5000	5.5700	+2.578%	89	3,558	+509.515%
2025-05-20	5.3400	5.4300	5.3400	5.4300	+8.383%	3	3,612	+525.230%
2025-05-19	4.9600	5.0500	4.9600	5.0100	+4.593%	42	3,612	+577.645%
2025-05-16	4.6000	4.7900	4.5000	4.7900	+0.630%	106	3,586	+608.768%
2025-05-15	4.6600	4.9000	4.6600	4.7600	+3.478%	62	3,563	+613.235%
2025-05-14	4.8500	4.8500	4.5000	4.6000	-8.911%	86	3,608	+638.043%
2025-05-13	5.1500	5.1500	4.9000	5.0500	-6.308%	258	3,596	+572.277%
2025-05-12	6.0000	6.0000	4.9600	5.3900	-10.167%	106	3,547	+529.870%
2025-05-09	5.8000	6.0000	5.7700	6.0000	0.000%	8	0	+465.833%