Dark

B20270115C37
B Jan 15 2027 37.00 Call (B270115C00037000)
option OPRA

EOD

Aug 27, 2026

11.95-9.125%(-1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	11.9500	11.9500	11.9500	11.9500	-9.125%	2	869	0.000%
2026-08-25	13.1500	13.1500	13.1500	13.1500	+5.200%	10	871	-9.125%
2026-08-24	12.5000	12.5000	12.5000	12.5000	+2.459%	1	861	-4.400%
2026-08-21	12.0300	12.5000	12.0300	12.2000	+10.909%	15	862	-2.049%
2026-08-20	11.0000	11.0000	11.0000	11.0000	+10.000%	2	869	+8.636%
2026-08-19	10.2500	10.2500	10.0000	10.0000	+28.205%	6	871	+19.500%
2026-08-18	7.8000	7.8000	7.8000	7.8000	+12.230%	1	875	+53.205%
2026-08-12	6.9500	6.9500	6.9500	6.9500	+3.269%	1	876	+71.942%
2026-08-10	7.0500	7.1500	6.6300	6.7300	-26.448%	7	877	+77.563%
2026-08-07	9.1500	9.1500	9.1500	9.1500	+26.731%	2	874	+30.601%
2026-08-06	7.4400	7.4400	7.2200	7.2200	+1.547%	12	876	+65.512%
2026-08-05	6.6000	7.1100	6.6000	7.1100	+31.667%	6	883	+68.073%
2026-08-04	5.4000	5.4000	5.1500	5.4000	+17.391%	387	888	+121.296%
2026-08-03	4.3500	4.6000	4.3500	4.6000	+6.729%	64	529	+159.783%
2026-07-31	4.3100	4.3100	4.3100	4.3100	-9.263%	5	549	+177.262%
2026-07-30	4.8000	4.8000	4.7000	4.7500	+14.458%	14	549	+151.579%
2026-07-29	4.1500	4.1500	4.1500	4.1500	-14.784%	30	546	+187.952%
2026-07-27	4.7600	4.8700	4.7300	4.8700	-1.616%	9	546	+145.380%
2026-07-22	5.0000	5.1800	4.8500	4.9500	+49.096%	18	538	+141.414%
2026-07-17	3.3200	3.3200	3.3200	3.3200	-20.000%	2	531	+259.940%
2026-07-15	4.1500	4.1500	4.1500	4.1500	-5.896%	4	533	+187.952%
2026-07-13	4.5000	4.5000	4.4100	4.4100	-6.568%	2	537	+170.975%
2026-07-09	4.7200	4.7200	4.7200	4.7200	+5.830%	1	535	+153.178%
2026-07-08	4.4600	4.4600	4.4600	4.4600	-13.060%	250	536	+167.937%
2026-07-07	5.0000	5.1300	5.0000	5.1300	-6.557%	10	786	+132.943%
2026-07-02	5.6600	5.6600	5.4900	5.4900	+13.196%	250	530	+117.668%
2026-06-30	4.7000	5.0000	4.6000	4.8500	+1.042%	54	530	+146.392%
2026-06-29	4.7500	4.8000	4.7500	4.8000	-4.382%	3	554	+148.958%
2026-06-25	5.2200	5.2500	5.0200	5.0200	+3.505%	16	553	+138.048%
2026-06-24	4.8000	4.8500	4.8000	4.8500	-36.352%	10	543	+146.392%
2026-06-18	7.8300	7.8300	7.6200	7.6200	-19.280%	7	546	+56.824%
2026-06-17	9.3000	9.4500	9.2300	9.4400	+2.054%	34	546	+26.589%
2026-06-16	9.2000	9.2500	9.2000	9.2500	+40.152%	2	546	+29.189%
2026-06-10	6.6000	6.6000	6.6000	6.6000	+1.227%	5	546	+81.061%
2026-06-09	6.5200	6.5200	6.5200	6.5200	-12.366%	4	546	+83.282%
2026-06-05	7.5100	7.5100	7.4400	7.4400	-21.684%	21	550	+60.618%
2026-06-02	9.5000	9.5000	9.5000	9.5000	+15.572%	1	569	+25.789%
2026-06-01	8.2200	8.2200	8.2200	8.2200	-5.950%	2	569	+45.377%
2026-05-29	8.7400	8.7400	8.7400	8.7400	+2.824%	1	571	+36.728%
2026-05-28	8.1900	9.1000	8.1900	8.5000	-1.048%	28	570	+40.588%
2026-05-27	8.5000	8.5900	8.5000	8.5900	+11.558%	23	578	+39.115%
2026-05-22	7.7000	7.7000	7.7000	7.7000	+8.451%	1	561	+55.195%
2026-05-20	7.1000	7.1000	7.1000	7.1000	-1.389%	3	561	+68.310%
2026-05-19	7.2000	7.2000	7.2000	7.2000	-9.320%	1	559	+65.972%
2026-05-15	7.9400	7.9400	7.9400	7.9400	-9.773%	1	559	+50.504%
2026-05-07	8.9500	8.9500	8.8000	8.8000	+4.762%	2	559	+35.795%
2026-05-06	8.4000	8.4000	8.4000	8.4000	+24.444%	10	561	+42.262%
2026-05-05	7.0300	7.0300	6.7500	6.7500	+3.687%	6	571	+77.037%
2026-05-04	6.7300	6.7700	6.5100	6.5100	-10.083%	3	565	+83.564%
2026-04-30	7.8500	7.8500	7.2000	7.2400	+9.697%	40	566	+65.055%
2026-04-29	6.6000	6.7000	6.6000	6.6000	-8.333%	3	561	+81.061%
2026-04-28	7.5500	7.5500	7.2000	7.2000	-8.861%	2	561	+65.972%
2026-04-23	7.8800	7.9000	7.8800	7.9000	-5.389%	2	561	+51.266%
2026-04-22	8.5900	8.5900	8.3500	8.3500	-12.105%	11	561	+43.114%
2026-04-21	9.5000	9.5000	9.5000	9.5000	-5.000%	34	572	+25.789%
2026-04-20	10.0000	10.0000	10.0000	10.0000	-8.676%	5	572	+19.500%
2026-04-14	10.9500	10.9500	10.9500	10.9500	+4.286%	20	572	+9.132%
2026-04-13	10.5000	10.5000	10.5000	10.5000	-2.507%	1	552	+13.810%
2026-04-10	10.8700	11.0000	10.7700	10.7700	+14.574%	3	553	+10.956%
2026-04-06	9.4000	9.4000	9.4000	9.4000	-2.591%	1	552	+27.128%
2026-04-02	9.6500	9.6500	9.6500	9.6500	+0.521%	1	553	+23.834%
2026-04-01	9.5600	9.6000	9.5600	9.6000	+9.966%	14	553	+24.479%
2026-03-31	8.0800	8.8800	8.0800	8.7300	+19.589%	15	553	+36.884%
2026-03-30	7.6300	7.6300	7.0500	7.3000	+1.389%	16	556	+63.699%
2026-03-27	7.6000	7.6000	7.1200	7.2000	-3.356%	25	552	+65.972%
2026-03-26	7.8500	7.8500	7.4500	7.4500	-2.359%	3	553	+60.403%
2026-03-25	7.8600	7.8600	7.6300	7.6300	+13.037%	20	552	+56.619%
2026-03-23	6.7000	7.2000	6.7000	6.7500	+2.273%	22	542	+77.037%
2026-03-20	7.2100	7.2100	6.6000	6.6000	-6.383%	36	520	+81.061%
2026-03-19	7.0800	7.2000	6.8800	7.0500	-18.966%	40	514	+69.504%
2026-03-18	9.0500	9.0500	8.7000	8.7000	-20.765%	19	485	+37.356%
2026-03-17	11.1000	11.1000	10.9800	10.9800	-1.964%	5	495	+8.834%
2026-03-13	11.5300	11.6900	11.1500	11.2000	-3.198%	12	492	+6.696%
2026-03-09	11.5700	11.5700	11.5700	11.5700	-9.750%	13	496	+3.284%
2026-03-06	12.8200	12.8200	12.8200	12.8200	+6.390%	1	497	-6.786%
2026-03-05	12.8700	12.8700	12.0500	12.0500	-8.435%	2	498	-0.830%
2026-03-03	13.1600	13.1600	13.1600	13.1600	-21.667%	1	500	-9.195%
2026-02-27	17.1000	17.1000	15.7500	16.8000	+11.628%	10	501	-28.869%
2026-02-24	15.0500	15.0500	15.0500	15.0500	-3.834%	1	511	-20.598%
2026-02-23	15.9000	15.9000	15.6500	15.6500	+13.653%	4	511	-23.642%
2026-02-20	13.7100	13.7700	13.7100	13.7700	+4.318%	4	513	-13.217%
2026-02-17	14.6500	14.6500	12.7000	13.2000	-4.555%	17	517	-9.470%
2026-02-13	13.8300	13.8300	13.8300	13.8300	+0.949%	3	533	-13.594%
2026-02-12	13.7000	13.7000	13.7000	13.7000	-0.364%	4	533	-12.774%
2026-02-10	13.3000	13.7500	13.3000	13.7500	+11.789%	5	537	-13.091%
2026-02-05	13.5000	13.5000	12.3000	12.3000	-4.651%	59	532	-2.846%
2026-02-04	12.9000	12.9000	12.9000	12.9000	-1.602%	2	522	-7.364%
2026-02-02	12.9900	13.1100	12.9300	13.1100	-12.600%	70	524	-8.848%
2026-01-30	15.0000	15.0000	15.0000	15.0000	-19.050%	2	594	-20.333%
2026-01-26	18.5300	18.5300	18.5300	18.5300	+7.545%	1	592	-35.510%
2026-01-23	17.2300	17.2300	17.2300	17.2300	+8.025%	1	593	-30.644%
2026-01-22	15.9500	15.9500	15.9500	15.9500	-2.921%	2	592	-25.078%
2026-01-20	16.2500	16.4300	16.2500	16.4300	+6.688%	3	594	-27.267%
2026-01-16	15.5000	15.7100	15.3700	15.4000	-8.060%	105	661	-22.403%
2026-01-14	16.7300	16.7500	16.3000	16.7500	+1.515%	6	661	-28.657%
2026-01-13	16.5000	16.5000	16.5000	16.5000	+3.774%	42	659	-27.576%
2026-01-12	16.2000	16.2000	15.9000	15.9000	+6.071%	6	701	-24.843%
2026-01-09	14.2500	14.9900	14.2500	14.9900	+11.949%	2	695	-20.280%
2026-01-07	13.3900	13.3900	13.3900	13.3900	-6.625%	1	693	-10.754%
2026-01-06	14.1100	14.3400	14.1100	14.3400	+11.595%	11	692	-16.667%
2026-01-05	12.8500	12.8500	12.8500	12.8500	+10.680%	1	689	-7.004%
2026-01-02	11.2600	11.6100	11.2600	11.6100	-3.008%	6	689	+2.929%
2025-12-30	11.9800	11.9800	11.9700	11.9700	+0.588%	16	689	-0.167%
2025-12-29	11.2000	11.9600	11.2000	11.9000	-11.852%	75	705	+0.420%
2025-12-23	13.5000	13.5000	13.5000	13.5000	+7.143%	1	725	-11.481%
2025-12-19	12.4000	12.8000	12.4000	12.6000	+7.234%	5	724	-5.159%
2025-12-18	11.7500	11.7500	11.7500	11.7500	+2.174%	7	724	+1.702%
2025-12-17	11.5000	11.5000	11.5000	11.5000	+1.054%	50	725	+3.913%
2025-12-15	11.9000	11.9000	11.3400	11.3800	+0.708%	26	725	+5.009%
2025-12-12	11.3100	11.3100	11.3000	11.3000	+0.893%	2	705	+5.752%
2025-12-11	11.2000	11.2000	11.2000	11.2000	+13.821%	10	703	+6.696%
2025-12-10	9.8400	9.8400	9.8400	9.8400	+0.820%	1	710	+21.443%
2025-12-05	9.8800	9.8800	9.7600	9.7600	+0.931%	20	709	+22.439%
2025-12-04	9.3300	9.6700	9.1000	9.6700	+3.422%	11	699	+23.578%
2025-12-03	9.9400	9.9400	9.3500	9.3500	-1.786%	6	705	+27.807%
2025-12-02	10.7400	10.7400	9.5200	9.5200	-10.778%	9	700	+25.525%
2025-12-01	10.1500	10.7200	10.1500	10.6700	+9.436%	49	692	+11.996%
2025-11-28	9.7500	9.7500	9.7500	9.7500	+5.405%	10	643	+22.564%
2025-11-26	8.8000	9.2500	8.7900	9.2500	+10.646%	20	663	+29.189%
2025-11-25	8.2000	8.3600	8.2000	8.3600	+1.951%	13	663	+42.943%
2025-11-24	8.4000	8.4000	8.2000	8.2000	+27.132%	11	671	+45.732%
2025-11-21	6.4500	6.4500	6.4500	6.4500	-3.731%	10	681	+85.271%
2025-11-20	6.7000	6.7000	6.7000	6.7000	-15.190%	1	671	+78.358%
2025-11-19	8.0000	8.0000	7.9000	7.9000	+3.675%	2	670	+51.266%
2025-11-18	7.5000	7.7500	6.8500	7.6200	+8.857%	108	671	+56.824%
2025-11-17	6.8300	7.4700	6.8300	7.0000	+4.790%	22	698	+70.714%
2025-11-14	6.3000	6.8000	6.3000	6.6800	+1.985%	19	686	+78.892%
2025-11-13	7.0000	7.0000	6.5000	6.5500	-7.092%	12	670	+82.443%
2025-11-12	6.2000	7.1500	6.2000	7.0500	+13.344%	179	662	+69.504%
2025-11-11	5.9200	6.2200	5.9200	6.2200	+15.185%	2	483	+92.122%
2025-11-10	5.9100	5.9500	5.4000	5.4000	+21.348%	15	482	+121.296%
2025-11-05	4.5500	4.5500	4.4500	4.4500	+3.488%	6	468	+168.539%
2025-11-04	4.2000	4.3000	4.2000	4.3000	-9.474%	2	468	+177.907%
2025-10-31	4.7500	4.7500	4.7500	4.7500	+14.458%	2	467	+151.579%
2025-10-27	4.0500	4.1500	3.9500	4.1500	-11.514%	45	454	+187.952%
2025-10-24	4.2900	4.6900	4.2900	4.6900	+6.591%	5	454	+154.797%
2025-10-23	4.4100	4.4100	4.4000	4.4000	+12.821%	2	449	+171.591%
2025-10-22	4.1200	4.1500	3.9000	3.9000	-11.364%	47	448	+206.410%
2025-10-21	4.5000	4.5000	4.3900	4.4000	-23.875%	7	408	+171.591%
2025-10-20	5.6800	5.8000	5.6800	5.7800	+10.095%	53	402	+106.747%
2025-10-17	5.7500	5.7500	5.1300	5.2500	-21.991%	50	366	+127.619%
2025-10-16	6.5400	6.7300	6.5400	6.7300	+15.043%	10	324	+77.563%
2025-10-15	5.5300	5.8500	5.5300	5.8500	+12.500%	11	314	+104.274%
2025-10-14	5.1600	5.2400	5.1600	5.2000	+13.043%	12	313	+129.808%
2025-10-10	4.6000	4.6000	4.6000	4.6000	-3.967%	1	312	+159.783%
2025-10-09	5.2500	5.2500	4.7300	4.7900	-8.061%	9	311	+149.478%
2025-10-08	5.2000	5.2500	5.2000	5.2100	+5.253%	6	303	+129.367%
2025-10-07	5.3000	5.3000	4.9500	4.9500	-7.477%	33	298	+141.414%
2025-10-03	5.3500	5.3500	5.3000	5.3500	0.000%	3	275	+123.364%
2025-10-02	5.2000	5.3500	4.8500	5.3500	+0.943%	25	272	+123.364%
2025-10-01	5.4200	5.4200	5.3000	5.3000	+9.278%	22	287	+125.472%
2025-09-29	5.9100	5.9100	4.8500	4.8500	-6.731%	90	265	+146.392%
2025-09-26	5.2000	5.2000	5.2000	5.2000	-6.977%	1	185	+129.808%
2025-09-25	5.2500	5.6000	5.2500	5.5900	+10.474%	13	185	+113.775%
2025-09-24	5.1500	5.1500	4.9500	5.0600	-9.964%	163	182	+136.166%
2025-09-23	5.9000	6.0500	5.5600	5.6200	0.000%	34	0	+112.633%