Dark

B20270115C33
B Jan 15 2027 33.00 Call (B270115C00033000)
option OPRA

EOD

Aug 27, 2026

15.05-6.522%(-1.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	14.8700	15.0500	14.8700	15.0500	-6.522%	8	540	0.000%
2026-08-25	16.1000	16.1000	16.1000	16.1000	+5.574%	1	545	-6.522%
2026-08-21	15.4000	15.4000	15.2500	15.2500	+26.556%	2	545	-1.311%
2026-08-19	12.0500	12.0500	12.0500	12.0500	+8.363%	1	547	+24.896%
2026-08-17	10.2000	11.1200	10.2000	11.1200	+24.944%	11	548	+35.342%
2026-08-10	9.6800	9.6800	8.9000	8.9000	-25.523%	10	547	+69.101%
2026-08-07	12.2400	12.2400	11.9500	11.9500	+36.571%	26	545	+25.941%
2026-08-05	8.7500	8.7500	8.7500	8.7500	+26.445%	1	546	+72.000%
2026-07-30	6.6000	6.9200	6.6000	6.9200	+11.613%	6	547	+117.486%
2026-07-29	6.2000	6.2000	6.2000	6.2000	-14.008%	3	548	+142.742%
2026-07-22	7.2100	7.2100	7.2100	7.2100	+26.714%	1	545	+108.738%
2026-07-20	5.6100	5.7300	5.6100	5.6900	+2.523%	1,201	545	+164.499%
2026-07-17	5.5500	5.5500	5.5500	5.5500	-21.831%	200	1,411	+171.171%
2026-07-14	7.1000	7.1000	7.1000	7.1000	+7.576%	3	1,211	+111.972%
2026-07-08	6.6000	6.6000	6.6000	6.6000	-15.924%	3	1,214	+128.030%
2026-07-06	7.9600	7.9600	7.8500	7.8500	+10.563%	5	1,213	+91.720%
2026-07-01	7.3000	7.3000	7.1000	7.1000	0.000%	6	1,218	+111.972%
2026-06-29	7.1000	7.1000	7.1000	7.1000	-8.623%	2	1,221	+111.972%
2026-06-26	7.8000	7.8000	7.7700	7.7700	+7.917%	12	1,221	+93.694%
2026-06-25	7.1500	7.2000	7.1500	7.2000	+0.699%	6	1,219	+109.028%
2026-06-24	7.1500	7.1500	7.1500	7.1500	-15.083%	4	1,216	+110.490%
2026-06-23	8.4200	8.4200	8.4200	8.4200	-16.551%	1	1,216	+78.741%
2026-06-12	10.0800	10.0900	10.0800	10.0900	+4.128%	8	1,217	+49.158%
2026-06-05	9.6900	9.6900	9.6900	9.6900	-19.917%	1	1,225	+55.315%
2026-06-04	12.1000	12.1000	12.1000	12.1000	+9.304%	1	1,224	+24.380%
2026-05-27	11.0700	11.0700	11.0700	11.0700	+0.636%	8	1,224	+35.953%
2026-05-26	11.0000	11.0000	11.0000	11.0000	+15.668%	6	1,219	+36.818%
2026-05-19	9.5000	9.5100	9.5000	9.5100	-37.103%	3	1,219	+58.254%
2026-05-11	15.1200	15.1200	15.1200	15.1200	+23.429%	1	1,222	-0.463%
2026-05-08	12.3000	12.3000	12.2500	12.2500	+0.410%	4	1,221	+22.857%
2026-05-07	12.2000	12.2000	12.2000	12.2000	+41.860%	2	1,222	+23.361%
2026-05-04	8.6000	8.6000	8.6000	8.6000	-19.325%	13	1,222	+75.000%
2026-04-24	10.6600	10.6600	10.6600	10.6600	+0.094%	1	1,223	+41.182%
2026-04-22	11.0000	11.0000	10.6500	10.6500	-18.077%	2	1,224	+41.315%
2026-04-16	13.0000	13.0000	13.0000	13.0000	0.000%	1	1,223	+15.769%
2026-04-15	13.0000	13.0000	13.0000	13.0000	+3.586%	10	1,222	+15.769%
2026-04-08	12.9900	12.9900	12.5500	12.5500	+5.021%	2	1,232	+19.920%
2026-04-02	11.9500	11.9500	11.9500	11.9500	+22.690%	50	1,259	+25.941%
2026-03-26	9.6700	9.7400	9.3000	9.7400	+27.320%	80	1,259	+54.517%
2026-03-20	7.5500	7.6500	7.5500	7.6500	-17.830%	10	1,297	+96.732%
2026-03-19	8.6500	9.3100	8.6500	9.3100	-29.523%	54	1,307	+61.654%
2026-03-13	13.7000	13.7000	13.2100	13.2100	-9.147%	6	1,260	+13.929%
2026-03-12	14.5400	14.5400	14.5400	14.5400	-3.772%	2	1,266	+3.508%
2026-03-11	15.1100	15.1100	15.1100	15.1100	+4.712%	4	1,268	-0.397%
2026-03-09	14.4500	14.4500	14.4300	14.4300	-2.500%	4	1,271	+4.297%
2026-03-05	15.7400	15.7400	14.8000	14.8000	-25.703%	8	1,267	+1.689%
2026-02-27	19.9200	19.9200	19.9200	19.9200	+7.097%	1	1,265	-24.448%
2026-02-23	18.6000	18.6000	18.6000	18.6000	+12.523%	1	1,265	-19.086%
2026-02-20	17.2500	17.2500	16.5300	16.5300	-7.135%	9	1,266	-8.953%
2026-02-19	17.8000	17.8000	17.8000	17.8000	+2.771%	8	1,272	-15.449%
2026-02-13	17.3200	17.3200	17.3200	17.3200	+8.250%	2	1,280	-13.106%
2026-02-12	16.0000	16.0000	16.0000	16.0000	-4.762%	1	1,280	-5.938%
2026-02-11	16.8000	16.8000	16.8000	16.8000	+15.862%	8	1,279	-10.417%
2026-02-06	14.5000	14.5000	14.5000	14.5000	+1.754%	1	1,279	+3.793%
2026-02-05	14.2500	14.2500	14.2500	14.2500	-20.833%	3	1,280	+5.614%
2026-02-03	18.0000	18.0000	18.0000	18.0000	+14.650%	3	1,283	-16.389%
2026-01-30	17.2100	17.2100	15.7000	15.7000	-24.664%	28	1,283	-4.140%
2026-01-29	20.8400	20.8400	20.8400	20.8400	-3.608%	1	1,311	-27.783%
2026-01-28	22.1400	22.1400	21.5000	21.6200	+2.952%	27	1,311	-30.389%
2026-01-27	20.0000	21.0000	20.0000	21.0000	-4.545%	5	1,325	-28.333%
2026-01-26	21.8200	22.0000	21.8200	22.0000	+8.268%	5	1,320	-31.591%
2026-01-23	20.3200	20.3200	20.3200	20.3200	+11.342%	2	1,315	-25.935%
2026-01-16	18.2500	18.2500	18.2500	18.2500	-6.170%	1	1,313	-17.534%
2026-01-13	19.4500	19.4500	19.4500	19.4500	+5.135%	2	1,313	-22.622%
2026-01-12	19.0400	19.0400	18.5000	18.5000	+7.998%	2	1,311	-18.649%
2026-01-08	16.2400	17.1300	15.7000	17.1300	+9.108%	85	1,310	-12.142%
2026-01-07	15.7000	15.7000	15.7000	15.7000	-6.825%	1	1,283	-4.140%
2026-01-06	16.5000	16.8500	16.5000	16.8500	+6.309%	26	1,284	-10.682%
2026-01-05	15.8500	15.8500	15.8500	15.8500	+14.855%	2	1,260	-5.047%
2026-01-02	13.5000	13.8000	13.5000	13.8000	-1.639%	12	1,260	+9.058%
2025-12-31	14.0300	14.0300	14.0300	14.0300	-3.441%	58	1,255	+7.270%
2025-12-30	14.5500	14.5500	14.5300	14.5300	+3.638%	6	1,255	+3.579%
2025-12-29	14.0200	14.0200	14.0200	14.0200	-11.434%	2	1,249	+7.347%
2025-12-26	15.8300	15.8300	15.8300	15.8300	+3.127%	2	1,249	-4.927%
2025-12-24	15.3500	15.3500	15.3500	15.3500	-0.260%	3	1,246	-1.954%
2025-12-23	15.3900	15.3900	15.3900	15.3900	+1.250%	1	1,246	-2.209%
2025-12-22	15.2000	15.2000	15.2000	15.2000	+10.145%	1	1,246	-0.987%
2025-12-15	13.8000	13.8000	13.8000	13.8000	+2.222%	2	1,246	+9.058%
2025-12-12	13.5000	13.5000	13.5000	13.5000	-3.571%	1	1,248	+11.481%
2025-12-11	14.0000	14.0000	14.0000	14.0000	+21.739%	2	1,247	+7.500%
2025-12-09	11.5000	11.5000	11.5000	11.5000	-1.709%	4	1,247	+30.870%
2025-12-08	11.7000	11.7000	11.7000	11.7000	-1.681%	1	1,247	+28.632%
2025-12-05	12.6300	12.6300	11.9000	11.9000	-7.031%	17	1,246	+26.471%
2025-12-01	12.8500	12.8500	12.7100	12.8000	+28.000%	9	1,259	+17.578%
2025-11-25	10.3800	10.3800	10.0000	10.0000	-1.865%	20	1,262	+50.500%
2025-11-24	10.0000	10.1900	10.0000	10.1900	+17.126%	15	1,280	+47.694%
2025-11-21	8.1500	8.7000	8.1500	8.7000	-5.435%	47	1,275	+72.989%
2025-11-19	9.2000	9.2000	9.2000	9.2000	+0.218%	3	1,258	+63.587%
2025-11-17	9.0000	9.2000	9.0000	9.1800	+0.328%	15	1,261	+63.943%
2025-11-14	8.5500	9.1500	8.5500	9.1500	+5.780%	90	1,258	+64.481%
2025-11-13	8.9500	8.9500	8.3000	8.6500	-1.705%	35	1,288	+73.988%
2025-11-12	8.8000	8.8000	8.8000	8.8000	+18.919%	2	1,255	+71.023%
2025-11-10	7.4500	7.4500	7.4000	7.4000	+20.325%	7	1,255	+103.378%
2025-11-07	6.1500	6.1500	6.1500	6.1500	+2.500%	5	1,252	+144.715%
2025-11-06	5.9500	6.0000	5.9500	6.0000	+1.695%	22	1,250	+150.833%
2025-11-05	5.9000	5.9000	5.9000	5.9000	-4.839%	10	1,228	+155.085%
2025-11-03	6.2000	6.2000	6.2000	6.2000	+0.813%	7	1,233	+142.742%
2025-10-31	6.1500	6.1500	6.1500	6.1500	-1.600%	1	1,233	+144.715%
2025-10-30	6.1600	6.2500	6.1600	6.2500	+4.167%	6	1,234	+140.800%
2025-10-29	5.9000	6.0000	5.9000	6.0000	+5.263%	18	1,240	+150.833%
2025-10-27	5.5000	5.7000	5.2000	5.7000	-17.986%	243	1,240	+164.035%
2025-10-24	5.5000	6.9500	5.5000	6.9500	+18.803%	9	1,240	+116.547%
2025-10-23	6.0000	6.0000	5.8500	5.8500	+4.464%	34	1,235	+157.265%
2025-10-22	5.0700	5.6000	5.0700	5.6000	-15.152%	2	1,205	+168.750%
2025-10-21	5.7800	6.6000	5.5300	6.6000	-21.429%	53	1,204	+128.030%
2025-10-16	8.5700	8.5700	8.4000	8.4000	+26.316%	400	1,154	+79.167%
2025-10-13	6.9200	6.9200	6.6500	6.6500	+10.833%	11	1,165	+126.316%
2025-10-10	7.1000	7.1000	6.0000	6.0000	-3.692%	8	1,160	+150.833%
2025-10-09	6.2000	6.2300	6.0500	6.2300	-7.015%	553	1,157	+141.573%
2025-10-08	6.8200	6.8200	6.7000	6.7000	+3.715%	41	1,658	+124.627%
2025-10-07	6.5000	6.5000	6.1500	6.4600	-8.369%	112	1,669	+132.972%
2025-10-06	7.6200	7.6200	7.0500	7.0500	+2.471%	26	1,558	+113.475%
2025-10-03	6.9000	6.9000	6.8800	6.8800	-0.290%	12	1,570	+118.750%
2025-10-02	6.9300	6.9300	6.7300	6.9000	+3.759%	42	1,570	+118.116%
2025-10-01	6.8400	6.9600	6.6000	6.6500	+7.258%	152	1,578	+126.316%
2025-09-30	6.4800	6.8000	6.0700	6.2000	-0.800%	1,368	1,518	+142.742%
2025-09-29	7.3000	7.3300	6.2500	6.2500	-10.330%	151	152	+140.800%
2025-09-26	6.9700	6.9700	6.9700	6.9700	+6.412%	1	4	+115.925%
2025-09-24	7.1500	7.1500	6.5500	6.5500	0.000%	3	3	+129.771%