Dark

B20270115C22
B Jan 15 2027 22.00 Call (B270115C00022000)
option OPRA

EOD

Aug 27, 2026

25.12-5.064%(-1.34)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	25.0000	25.1200	25.0000	25.1200	-5.064%	8	1,979	0.000%
2026-08-24	26.4600	26.4600	26.4600	26.4600	+2.360%	1	1,984	-5.064%
2026-08-21	25.8500	25.8500	25.8500	25.8500	+27.340%	5	1,985	-2.824%
2026-08-14	20.3000	20.3000	20.3000	20.3000	+5.950%	1	1,985	+23.744%
2026-08-12	19.1600	19.1600	19.1600	19.1600	+1.376%	6	1,985	+31.106%
2026-08-10	18.9000	18.9000	18.9000	18.9000	-0.526%	1	1,985	+32.910%
2026-08-05	19.0000	19.0000	19.0000	19.0000	+22.739%	5	1,986	+32.211%
2026-07-31	15.4800	15.4800	15.4800	15.4800	-1.527%	1	1,986	+62.274%
2026-07-24	15.7200	15.7200	15.7200	15.7200	+2.078%	1	1,987	+59.796%
2026-07-22	15.4000	15.4000	15.4000	15.4000	+6.574%	2	1,987	+63.117%
2026-07-13	14.5500	14.5500	14.3300	14.4500	-3.215%	12	1,987	+73.841%
2026-07-10	14.9300	14.9300	14.9300	14.9300	+5.737%	1	1,999	+68.252%
2026-07-08	13.5000	14.1400	13.5000	14.1200	-10.292%	23	2,000	+77.904%
2026-07-01	15.7400	15.7400	15.7400	15.7400	+6.280%	1	2,013	+59.593%
2026-06-30	14.8100	14.8100	14.8100	14.8100	-8.012%	10	2,014	+69.615%
2026-06-25	16.1000	16.1000	16.1000	16.1000	-23.333%	1	2,014	+56.025%
2026-06-16	21.0000	21.0000	21.0000	21.0000	+14.754%	5	2,015	+19.619%
2026-06-12	18.3000	18.3000	18.3000	18.3000	-11.380%	26	2,015	+37.268%
2026-06-01	19.8600	20.6500	19.8600	20.6500	+8.059%	3	2,041	+21.646%
2026-05-22	19.1100	19.1100	19.1100	19.1100	+1.379%	2	2,051	+31.450%
2026-05-21	18.8500	18.8500	18.8500	18.8500	-0.528%	3	2,054	+33.263%
2026-05-20	18.9500	18.9500	18.9500	18.9500	+5.278%	2	2,054	+32.559%
2026-05-19	18.0000	18.0000	18.0000	18.0000	-29.688%	1	2,055	+39.556%
2026-05-11	23.5000	25.6000	23.5000	25.6000	+19.070%	3	2,055	-1.875%
2026-05-08	21.5000	21.5000	21.5000	21.5000	+13.456%	10	2,055	+16.837%
2026-04-23	18.9500	18.9500	18.9500	18.9500	-1.507%	1	2,065	+32.559%
2026-04-22	19.2400	19.2400	19.2400	19.2400	-10.303%	1	2,066	+30.561%
2026-04-20	21.4500	21.4500	21.4500	21.4500	+26.698%	5	2,066	+17.110%
2026-03-24	16.8100	17.0000	16.7500	16.9300	+2.606%	104	2,071	+48.376%
2026-03-19	16.5000	16.5000	16.5000	16.5000	-23.788%	3	2,166	+52.242%
2026-03-16	21.6500	21.6500	21.6500	21.6500	-5.664%	1	2,166	+16.028%
2026-03-12	22.9500	22.9500	22.9500	22.9500	-4.375%	10	2,167	+9.455%
2026-03-11	23.9900	24.0000	23.6000	24.0000	+7.768%	15	2,167	+4.667%
2026-03-09	23.0300	23.0300	22.2700	22.2700	-3.760%	20	2,167	+12.797%
2026-03-06	23.1400	23.1400	23.1400	23.1400	-18.693%	3	2,167	+8.557%
2026-02-25	28.4600	28.4600	28.4600	28.4600	+7.396%	1	2,260	-11.736%
2026-02-18	26.5000	26.5000	26.5000	26.5000	+0.837%	5	2,260	-5.208%
2026-02-13	25.8500	26.2800	25.8500	26.2800	+7.926%	7	2,265	-4.414%
2026-02-12	24.3500	24.3500	24.3500	24.3500	-2.600%	8	2,265	+3.162%
2026-02-09	25.0000	25.0000	25.0000	25.0000	+4.471%	5	2,265	+0.480%
2026-02-06	23.7200	23.9300	23.7200	23.9300	+1.743%	9	2,260	+4.973%
2026-02-05	23.5200	23.5200	23.5200	23.5200	-3.607%	2	2,264	+6.803%
2026-01-30	25.1500	25.1500	24.4000	24.4000	-19.869%	7	2,264	+2.951%
2026-01-29	32.8000	32.8000	29.5500	30.4500	-2.716%	19	2,268	-17.504%
2026-01-28	31.4300	31.4300	30.9000	31.3000	+0.968%	9	2,280	-19.744%
2026-01-26	31.5500	31.5500	31.0000	31.0000	+8.848%	9	2,283	-18.968%
2026-01-21	28.8000	28.8000	28.4800	28.4800	+0.282%	26	2,284	-11.798%
2026-01-20	28.4000	28.4000	28.4000	28.4000	+6.168%	60	2,304	-11.549%
2026-01-16	26.7500	26.7500	26.7500	26.7500	-5.743%	1	2,325	-6.093%
2026-01-14	28.3800	28.3800	28.3800	28.3800	+1.720%	5	2,325	-11.487%
2026-01-12	27.9000	27.9000	27.9000	27.9000	+5.882%	2	2,320	-9.964%
2026-01-09	26.0000	26.7700	26.0000	26.3500	+2.132%	18	2,320	-4.668%
2026-01-08	25.8000	25.8000	25.8000	25.8000	+0.978%	1	2,320	-2.636%
2026-01-07	25.6000	25.6000	25.5500	25.5500	-1.389%	3	2,320	-1.683%
2026-01-06	24.2000	25.9100	24.2000	25.9100	+9.325%	9	2,320	-3.049%
2026-01-05	23.7000	23.7000	23.7000	23.7000	+5.287%	10	2,327	+5.992%
2026-01-02	22.5100	22.5100	22.5100	22.5100	+0.089%	5	2,327	+11.595%
2025-12-31	22.5200	22.5200	22.4900	22.4900	-2.514%	3	2,328	+11.694%
2025-12-30	23.0700	23.0700	23.0700	23.0700	-6.976%	5	2,328	+8.886%
2025-12-26	24.3000	25.8000	24.3000	24.8000	+4.114%	23	2,328	+1.290%
2025-12-24	23.8300	23.8300	23.8200	23.8200	-1.935%	20	2,339	+5.458%
2025-12-22	24.2100	24.5000	24.2100	24.2900	+2.102%	33	2,339	+3.417%
2025-12-19	23.7900	23.7900	23.7900	23.7900	+6.443%	1	2,370	+5.591%
2025-12-18	22.3500	22.3500	22.3500	22.3500	+1.223%	10	2,370	+12.394%
2025-12-17	22.0800	22.0800	22.0800	22.0800	-0.090%	75	2,370	+13.768%
2025-12-15	22.9000	22.9000	22.1000	22.1000	+0.136%	4	2,445	+13.665%
2025-12-11	22.5000	22.5000	22.0700	22.0700	+12.030%	11	2,445	+13.820%
2025-12-10	19.5500	19.7000	19.5500	19.7000	+2.604%	13	2,435	+27.513%
2025-12-08	19.3000	19.3000	19.2000	19.2000	-3.177%	10	2,445	+30.833%
2025-12-05	19.8300	19.8300	19.8300	19.8300	+1.692%	1	2,445	+26.677%
2025-12-03	19.5000	19.5000	19.5000	19.5000	-2.500%	1	2,445	+28.821%
2025-12-02	21.2000	21.2000	19.7500	20.0000	-5.705%	4	2,445	+25.600%
2025-12-01	21.5000	21.5000	21.2100	21.2100	+5.522%	3	2,447	+18.435%
2025-11-28	20.1000	20.1000	20.1000	20.1000	+4.742%	6	2,447	+24.975%
2025-11-26	18.7500	19.1900	18.7500	19.1900	+7.087%	22	2,469	+30.902%
2025-11-25	17.9200	17.9200	17.9200	17.9200	+16.667%	1	2,469	+40.179%
2025-11-18	15.3600	15.3600	15.3600	15.3600	-2.785%	1	2,470	+63.542%
2025-11-17	15.8000	15.8000	15.8000	15.8000	+9.343%	2	2,471	+58.987%
2025-11-14	14.4500	14.4500	14.4500	14.4500	-3.667%	3	2,471	+73.841%
2025-11-13	16.0000	16.0000	15.0000	15.0000	-6.542%	12	2,471	+67.467%
2025-11-12	15.5000	16.0500	15.5000	16.0500	+7.000%	12	2,482	+56.511%
2025-11-11	14.6000	15.0000	14.6000	15.0000	+5.634%	4	2,483	+67.467%
2025-11-10	14.1000	14.2000	14.1000	14.2000	+20.339%	2	2,483	+76.901%
2025-11-07	11.8000	11.8000	11.8000	11.8000	-4.453%	1	2,483	+112.881%
2025-11-06	12.3500	12.3500	12.3500	12.3500	0.000%	7	2,483	+103.401%
2025-11-05	12.0000	12.3500	12.0000	12.3500	+6.466%	2	2,483	+103.401%
2025-11-04	12.0000	12.0000	11.6000	11.6000	-3.333%	13	2,483	+116.552%
2025-11-03	12.0000	12.0000	12.0000	12.0000	+3.448%	2	2,483	+109.333%
2025-10-30	11.6000	11.6000	11.6000	11.6000	-3.333%	1	2,483	+116.552%
2025-10-29	11.8000	12.0000	10.9000	12.0000	+9.091%	8	2,483	+109.333%
2025-10-27	11.0000	11.0000	11.0000	11.0000	-7.563%	4	2,484	+128.364%
2025-10-23	11.8000	11.9000	11.8000	11.9000	+4.386%	14	2,484	+111.092%
2025-10-22	11.4100	11.4100	10.8000	11.4000	0.000%	13	2,484	+120.351%
2025-10-21	10.6000	11.5500	10.6000	11.4000	-19.718%	42	2,485	+120.351%
2025-10-20	13.7000	14.2000	13.7000	14.2000	+9.653%	10	2,485	+76.901%
2025-10-17	14.4500	14.4500	12.9500	12.9500	-17.568%	22	2,485	+93.977%
2025-10-16	15.0000	15.8000	15.0000	15.7100	+20.753%	25	2,505	+59.898%
2025-10-14	13.0100	13.0100	13.0100	13.0100	+5.772%	5	2,513	+93.082%
2025-10-10	12.5200	12.5200	12.3000	12.3000	-8.550%	27	2,513	+104.228%
2025-10-08	13.4500	13.4700	13.4500	13.4500	+5.243%	3	2,498	+86.766%
2025-10-07	13.3900	13.3900	12.7800	12.7800	-9.809%	25	2,505	+96.557%
2025-10-06	14.5300	14.5300	13.9000	14.1700	+3.431%	32	2,505	+77.276%
2025-10-03	13.5800	13.7000	13.5800	13.7000	+3.709%	2	2,529	+83.358%
2025-10-02	13.2100	13.2100	13.2100	13.2100	-0.677%	1	2,530	+90.159%
2025-10-01	13.1000	13.5200	13.1000	13.3000	+5.807%	57	2,531	+88.872%
2025-09-30	12.5700	12.5700	12.5700	12.5700	-10.851%	1	2,532	+99.841%
2025-09-29	13.9000	14.6200	13.9000	14.1000	+4.833%	13	2,533	+78.156%
2025-09-26	13.7000	13.7000	13.4500	13.4500	-1.825%	5	2,533	+86.766%
2025-09-25	13.6000	13.7000	13.6000	13.7000	+3.008%	4	2,533	+83.358%
2025-09-24	13.5600	13.5600	13.3000	13.3000	-6.007%	35	2,533	+88.872%
2025-09-23	15.0000	15.1600	14.1500	14.1500	-3.741%	43	2,550	+77.527%
2025-09-22	14.4600	14.7500	14.0000	14.7000	+13.689%	40	2,526	+70.884%
2025-09-19	10.3500	12.9300	10.3500	12.9300	+34.407%	306	2,544	+94.277%
2025-09-18	8.9500	9.6200	8.9500	9.6200	+4.000%	35	2,585	+161.123%
2025-09-17	8.6500	9.4700	8.6500	9.2500	+3.352%	14	2,587	+171.568%
2025-09-16	8.8500	9.0500	8.5000	8.9500	+0.112%	26	2,589	+180.670%
2025-09-15	9.0000	9.0000	8.7200	8.9400	+0.903%	18	2,596	+180.984%
2025-09-12	9.3500	9.3500	8.7000	8.8600	-3.696%	46	2,610	+183.521%
2025-09-11	9.1500	9.2000	8.9300	9.2000	-2.232%	68	2,611	+173.043%
2025-09-10	9.4500	9.5400	9.3300	9.4100	+3.978%	78	2,606	+166.950%
2025-09-09	9.0000	9.1300	8.9200	9.0500	+1.571%	106	2,658	+177.569%
2025-09-08	8.7500	9.0500	8.7000	8.9100	+11.514%	62	2,669	+181.930%
2025-09-05	7.6000	8.1200	7.6000	7.9900	+9.153%	59	2,688	+214.393%
2025-09-04	7.5000	7.5000	7.2400	7.3200	+0.274%	15	2,703	+243.169%
2025-09-03	7.3300	7.4200	7.3000	7.3000	+1.108%	236	2,709	+244.110%
2025-09-02	7.0500	7.3300	7.0500	7.2200	+5.401%	45	2,690	+247.922%
2025-08-29	6.7000	7.0100	6.7000	6.8500	+4.580%	264	2,670	+266.715%
2025-08-28	6.5500	6.5500	6.4500	6.5500	-1.504%	16	2,670	+283.511%
2025-08-27	6.6000	6.6500	6.6000	6.6500	-2.206%	12	2,661	+277.744%
2025-08-26	6.6000	6.8000	6.6000	6.8000	+3.501%	45	2,660	+269.412%
2025-08-25	5.8500	6.7200	5.8500	6.5700	+1.233%	213	2,665	+282.344%
2025-08-22	5.8600	6.5800	5.8600	6.4900	+7.987%	54	2,701	+287.057%
2025-08-21	5.9000	6.0200	5.8600	6.0100	+8.288%	116	2,702	+317.970%
2025-08-20	4.9500	5.5500	4.9500	5.5500	+14.433%	144	2,668	+352.613%
2025-08-19	5.0500	5.0700	4.8500	4.8500	-2.414%	11	2,634	+417.938%
2025-08-18	5.0000	5.1400	4.9000	4.9700	+1.636%	114	2,635	+405.433%
2025-08-15	4.6000	4.9500	4.6000	4.8900	+7.473%	23	2,635	+413.701%
2025-08-14	4.7500	4.7500	4.5500	4.5500	-4.612%	70	2,646	+452.088%
2025-08-13	4.7700	4.9300	4.7500	4.7700	+3.696%	93	2,616	+426.625%
2025-08-12	4.5000	4.6000	4.3500	4.6000	+10.843%	142	2,590	+446.087%
2025-08-11	3.9000	4.1500	3.8000	4.1500	-11.890%	80	2,557	+505.301%
2025-08-08	4.7500	4.7700	4.5300	4.7100	+3.516%	307	2,558	+433.333%
2025-08-07	4.5000	4.6200	4.4100	4.5500	+7.820%	320	2,562	+452.088%
2025-08-06	4.1500	4.3700	4.1500	4.2200	+2.427%	89	2,543	+495.261%
2025-08-05	3.7500	4.1600	3.7500	4.1200	+7.013%	177	2,542	+509.709%
2025-08-04	3.8000	3.8700	3.7300	3.8500	+16.667%	184	2,422	+552.468%
2025-08-01	3.4200	3.4200	3.3000	3.3000	+2.804%	35	2,416	+661.212%
2025-07-31	3.1500	3.2100	3.1500	3.2100	-2.727%	19	2,418	+682.555%
2025-07-30	3.3500	3.4000	3.3000	3.3000	-2.941%	4	2,418	+661.212%
2025-07-29	3.3500	3.4300	3.3500	3.4000	-0.585%	3	2,417	+638.824%
2025-07-28	3.3400	3.4200	3.3400	3.4200	-6.301%	7	2,418	+634.503%
2025-07-25	3.5500	3.6500	3.5500	3.6500	+2.817%	2	2,419	+588.219%
2025-07-24	3.4500	3.5500	3.4500	3.5500	-0.281%	5	2,420	+607.606%
2025-07-23	3.7900	3.8000	3.5600	3.5600	-5.067%	62	2,420	+605.618%
2025-07-22	3.6000	3.7500	3.6000	3.7500	+8.696%	62	2,429	+569.867%
2025-07-21	3.4500	3.5000	3.4500	3.4500	+9.524%	54	2,458	+628.116%
2025-07-18	3.1500	3.1500	3.1200	3.1500	+2.941%	35	2,423	+697.460%
2025-07-17	3.1300	3.2000	3.0600	3.0600	-10.000%	4	2,433	+720.915%
2025-07-16	3.4000	3.4000	3.4000	3.4000	+7.256%	2	2,432	+638.824%
2025-07-15	3.4000	3.4000	3.1700	3.1700	-8.382%	4	2,432	+692.429%
2025-07-14	3.4500	3.5000	3.4000	3.4600	+1.765%	20	2,429	+626.012%
2025-07-11	3.3100	3.4000	3.3100	3.4000	+3.030%	29	2,427	+638.824%
2025-07-10	3.2500	3.3000	3.2300	3.3000	+1.538%	27	2,423	+661.212%
2025-07-09	3.1800	3.2500	3.1800	3.2500	+5.178%	25	2,420	+672.923%
2025-07-08	3.3300	3.3300	3.0600	3.0900	-12.958%	9	2,397	+712.945%
2025-07-07	3.3800	3.5500	3.3800	3.5500	+2.899%	4	2,402	+607.606%
2025-07-03	3.5600	3.5600	3.4500	3.4500	0.000%	10	2,408	+628.116%
2025-07-02	3.3700	3.4500	3.3500	3.4500	+7.813%	21	2,408	+628.116%
2025-07-01	3.3500	3.4000	3.2000	3.2000	+4.918%	56	2,514	+685.000%
2025-06-30	3.0500	3.1100	3.0500	3.0500	+2.007%	7	2,510	+723.607%
2025-06-27	3.2800	3.2800	2.9900	2.9900	-12.828%	28	2,507	+740.134%
2025-06-26	3.4400	3.4900	3.3400	3.4300	+3.939%	9	2,506	+632.362%
2025-06-25	3.3000	3.4000	3.2900	3.3000	+1.538%	206	2,513	+661.212%
2025-06-24	3.2800	3.4000	3.2500	3.2500	-12.162%	25	2,511	+672.923%
2025-06-23	3.6000	3.7000	3.6000	3.7000	+4.225%	13	2,508	+578.919%
2025-06-20	3.3400	3.5500	3.3400	3.5500	-7.552%	40	2,508	+607.606%
2025-06-18	3.6500	3.8400	3.6000	3.8400	+1.053%	31	2,526	+554.167%
2025-06-17	3.7600	3.8000	3.6200	3.8000	-2.564%	39	2,526	+561.053%
2025-06-16	4.0000	4.0000	3.8100	3.9000	+1.036%	123	2,523	+544.103%
2025-06-13	3.8000	3.8600	3.8000	3.8600	+8.732%	30	2,587	+550.777%
2025-06-12	3.3000	3.6000	3.3000	3.5500	+16.776%	166	2,589	+607.606%
2025-06-11	3.0500	3.1000	3.0400	3.0400	+2.357%	167	2,661	+726.316%
2025-06-10	3.1500	3.1500	2.9700	2.9700	-2.623%	30	2,660	+745.791%
2025-06-09	2.9800	3.0500	2.9800	3.0500	+4.811%	3	2,651	+723.607%
2025-06-06	2.9400	3.1000	2.8000	2.9100	-6.129%	270	2,653	+763.230%
2025-06-05	3.2500	3.3700	3.1000	3.1000	0.000%	4	2,595	+710.323%
2025-06-04	3.1000	3.1000	3.1000	3.1000	+0.977%	3	2,595	+710.323%
2025-06-03	3.0000	3.0700	3.0000	3.0700	-0.968%	21	2,593	+718.241%
2025-06-02	2.9000	3.1600	2.9000	3.1000	+24.000%	364	2,594	+710.323%
2025-05-30	2.5000	2.5000	2.5000	2.5000	+5.485%	2	2,883	+904.800%
2025-05-28	2.4400	2.4400	2.3700	2.3700	-0.420%	21	2,883	+959.916%
2025-05-27	2.4300	2.4300	2.3800	2.3800	-3.252%	4	2,864	+955.462%
2025-05-23	2.5200	2.5200	2.4600	2.4600	+4.681%	36	2,859	+921.138%
2025-05-22	2.3400	2.3500	2.2500	2.3500	-2.083%	56	2,859	+968.936%
2025-05-21	2.4300	2.4300	2.3600	2.4000	+2.128%	139	2,812	+946.667%
2025-05-20	2.4600	2.4600	2.3000	2.3500	+11.905%	124	2,719	+968.936%
2025-05-19	2.0900	2.1000	2.0900	2.1000	+8.247%	78	2,798	+1,096.190%
2025-05-16	1.8800	1.9500	1.8600	1.9400	-3.000%	42	2,726	+1,194.845%
2025-05-15	2.0500	2.0500	1.9000	2.0000	+5.263%	124	2,742	+1,156.000%
2025-05-14	1.9000	2.1500	1.9000	1.9000	-6.863%	18	2,627	+1,222.105%
2025-05-13	2.0200	2.1000	2.0200	2.0400	-5.116%	16	2,622	+1,131.373%
2025-05-12	2.2800	2.3500	2.0700	2.1500	-18.561%	44	2,616	+1,068.372%
2025-05-09	2.4600	2.6400	2.4600	2.6400	0.000%	48	0	+851.515%