Dark

B20270115C40
B Jan 15 2027 40.00 Call (B270115C00040000)
option OPRA

EOD

Jul 16, 2026

2.65-17.188%(-0.55)868

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.6600	2.6800	2.6500	2.6500	-17.188%	868	12,435	0.000%
2026-07-15	3.3000	3.3000	2.9000	3.2000	-4.478%	38	12,345	-17.188%
2026-07-14	3.7000	3.8200	3.3500	3.3500	+5.346%	254	12,365	-20.896%
2026-07-13	3.2500	3.2700	3.1000	3.1800	-11.421%	159	12,271	-16.667%
2026-07-10	3.6300	3.6300	3.5200	3.5900	-1.644%	11	12,219	-26.184%
2026-07-09	3.4500	3.7500	3.4500	3.6500	+12.308%	113	12,219	-27.397%
2026-07-08	3.3600	3.3600	2.9400	3.2500	-14.474%	46	12,172	-18.462%
2026-07-07	4.1400	4.1400	3.8000	3.8000	-15.556%	25	12,140	-30.263%
2026-07-06	4.5300	4.5500	4.1500	4.5000	+5.882%	62	12,124	-41.111%
2026-07-02	4.5000	4.5000	4.2500	4.2500	+16.120%	52	12,111	-37.647%
2026-07-01	3.8000	4.0000	3.6600	3.6600	-3.684%	282	12,111	-27.596%
2026-06-30	3.8000	3.8000	3.7500	3.8000	+5.556%	33	11,981	-30.263%
2026-06-29	3.8900	3.8900	3.6000	3.6000	-12.621%	102	11,980	-26.389%
2026-06-26	4.3000	4.3000	4.1200	4.1200	+3.000%	5	11,880	-35.680%
2026-06-25	4.1000	4.1000	4.0000	4.0000	+11.111%	3	11,875	-33.750%
2026-06-24	4.0000	4.0000	3.6000	3.6000	-25.773%	36	11,876	-26.389%
2026-06-23	5.0300	5.1500	4.8000	4.8500	-14.912%	6	11,884	-45.361%
2026-06-22	5.8500	5.8500	5.6000	5.7000	-3.716%	8	11,884	-53.509%
2026-06-18	6.1200	6.1200	5.9200	5.9200	-13.953%	11	11,880	-55.236%
2026-06-17	7.3500	7.8000	6.8800	6.8800	-9.830%	19	11,880	-61.483%
2026-06-16	7.3500	7.6300	7.3500	7.6300	+10.580%	267	11,875	-65.269%
2026-06-15	7.4500	7.4500	6.8700	6.9000	+10.400%	6	11,780	-61.594%
2026-06-12	5.7000	6.2500	5.7000	6.2500	+25.000%	18	11,783	-57.600%
2026-06-11	4.6500	5.0000	4.6500	5.0000	+7.991%	42	11,783	-47.000%
2026-06-10	5.3000	5.3000	4.6300	4.6300	-12.311%	362	11,796	-42.765%
2026-06-09	5.0000	5.4400	5.0000	5.2800	-10.508%	35	11,561	-49.811%
2026-06-08	5.9500	5.9500	5.9000	5.9000	+2.076%	101	11,571	-55.085%
2026-06-05	6.1700	6.4000	5.7800	5.7800	-28.730%	177	11,571	-54.152%
2026-06-04	8.1100	8.1100	8.1100	8.1100	+8.859%	1	11,435	-67.324%
2026-06-03	7.4500	7.4500	7.4500	7.4500	-3.247%	2	11,435	-64.430%
2026-06-02	7.8000	7.8000	7.5000	7.7000	+14.074%	27	11,437	-65.584%
2026-06-01	6.8300	6.8500	6.5000	6.7500	-14.557%	33	11,444	-60.741%
2026-05-29	7.5000	7.9000	7.5000	7.9000	+7.483%	10	11,430	-66.456%
2026-05-28	6.2500	7.4500	6.2000	7.3500	+9.701%	6	11,440	-63.946%
2026-05-27	6.7700	7.0000	6.7000	6.7000	-6.162%	4	11,438	-60.448%
2026-05-26	7.0700	7.1400	7.0500	7.1400	+14.240%	19	11,435	-62.885%
2026-05-22	6.3300	6.5000	6.2500	6.2500	-7.407%	6	11,447	-57.600%
2026-05-21	6.2000	6.7500	6.2000	6.7500	+8.000%	38	11,435	-60.741%
2026-05-20	5.7000	6.2500	5.7000	6.2500	+7.759%	16	11,435	-57.600%
2026-05-19	6.0000	6.0000	5.5000	5.8000	-6.149%	416	11,605	-54.310%
2026-05-18	6.8900	6.8900	6.1800	6.1800	-2.983%	45	11,605	-57.120%
2026-05-15	6.5700	6.5700	6.3000	6.3700	-21.358%	334	11,605	-58.399%
2026-05-14	8.1500	8.1500	8.0000	8.1000	-10.497%	31	11,496	-67.284%
2026-05-13	9.0500	9.0500	9.0500	9.0500	-6.701%	30	11,468	-70.718%
2026-05-12	10.4500	10.4500	9.4600	9.7000	-9.261%	29	11,468	-72.680%
2026-05-11	9.3000	11.1000	9.3000	10.6900	+32.795%	414	11,468	-75.210%
2026-05-08	7.9500	8.1700	7.8000	8.0500	+11.806%	24	11,656	-67.081%
2026-05-07	7.6500	8.1500	7.2000	7.2000	+1.408%	1,786	11,648	-63.194%
2026-05-06	6.9500	7.1500	6.4500	7.1000	+27.928%	365	10,632	-62.676%
2026-05-05	5.4000	5.6000	5.3500	5.5500	+5.114%	454	10,858	-52.252%
2026-05-04	5.4000	5.6000	5.2800	5.2800	-4.865%	40	10,603	-49.811%
2026-05-01	5.8500	5.9000	5.5500	5.5500	-5.932%	88	10,561	-52.252%
2026-04-30	5.8500	5.9000	5.6500	5.9000	+8.257%	99	10,561	-55.085%
2026-04-29	5.6600	5.6600	5.3200	5.4500	-7.627%	48	10,493	-51.376%
2026-04-28	6.1000	6.3000	5.7000	5.9000	-11.278%	380	10,505	-55.085%
2026-04-27	6.5700	6.7700	6.5700	6.6500	-5.674%	60	10,387	-60.150%
2026-04-24	6.8400	7.1000	6.8400	7.0500	+8.796%	73	10,330	-62.411%
2026-04-23	6.3500	6.6300	6.0000	6.4800	-6.763%	98	10,352	-59.105%
2026-04-22	6.8900	7.0000	6.8900	6.9500	+0.725%	22	10,393	-61.871%
2026-04-21	7.3100	7.3100	6.9000	6.9000	-14.604%	11	10,373	-61.594%
2026-04-20	8.0500	8.0800	8.0500	8.0800	-8.701%	23	10,369	-67.203%
2026-04-17	8.8300	8.8500	8.8000	8.8500	+2.907%	16	10,368	-70.056%
2026-04-16	8.6300	8.6300	8.6000	8.6000	-1.714%	9	10,380	-69.186%
2026-04-15	9.2800	9.2800	8.7000	8.7500	-4.476%	8	10,389	-69.714%
2026-04-14	9.4500	9.4500	9.1500	9.1600	+3.620%	7	10,390	-71.070%
2026-04-13	8.8400	8.8400	8.8400	8.8400	-3.808%	30	10,391	-70.023%
2026-04-10	9.1900	9.1900	9.1900	9.1900	+7.360%	2	10,391	-71.164%
2026-04-09	8.3000	8.5600	8.3000	8.5600	+5.031%	12	10,393	-69.042%
2026-04-08	8.8800	8.8800	7.9500	8.1500	+1.875%	329	10,389	-67.485%
2026-04-07	7.6000	8.0000	7.4900	8.0000	+2.696%	15	10,525	-66.875%
2026-04-06	7.6700	7.8200	7.6700	7.7900	-4.182%	14	10,524	-65.982%
2026-04-02	7.2800	8.1300	7.2500	8.1300	-1.930%	12	10,528	-67.405%
2026-04-01	8.0900	8.6000	8.0900	8.2900	+11.275%	98	10,528	-68.034%
2026-03-31	6.7500	7.7000	6.3500	7.4500	+27.133%	2,585	10,538	-64.430%
2026-03-30	6.3000	6.5000	5.8600	5.8600	-0.678%	41	9,466	-54.778%
2026-03-27	5.5300	6.3000	5.5300	5.9000	+6.306%	46	9,449	-55.085%
2026-03-26	6.2500	6.3000	5.5500	5.5500	-12.322%	28	9,434	-52.252%
2026-03-25	6.5000	7.0000	6.3000	6.3300	+5.500%	250	9,418	-58.136%
2026-03-24	5.5500	6.0000	5.2000	6.0000	+7.527%	557	9,306	-55.833%
2026-03-23	5.5900	6.0500	5.4600	5.5800	+8.772%	306	9,677	-52.509%
2026-03-20	6.0000	6.0500	5.0900	5.1300	-16.450%	243	9,893	-48.343%
2026-03-19	5.8000	6.2000	5.5000	6.1400	-16.463%	579	9,818	-56.840%
2026-03-18	7.4500	7.7400	7.2600	7.3500	-16.949%	425	9,595	-63.946%
2026-03-17	9.3500	9.3500	8.8000	8.8500	-2.961%	251	9,505	-70.056%
2026-03-16	9.4500	9.5000	9.0000	9.1200	+4.467%	389	9,265	-70.943%
2026-03-13	10.2700	10.2700	8.7300	8.7300	-16.058%	312	9,321	-69.645%
2026-03-12	10.4000	10.4000	10.4000	10.4000	-11.864%	2	9,054	-74.519%
2026-03-10	11.7500	11.8000	11.7500	11.8000	+3.965%	9	9,052	-77.542%
2026-03-09	10.4000	11.3600	9.5000	11.3500	+3.182%	616	9,061	-76.652%
2026-03-06	10.1000	11.0000	10.1000	11.0000	+5.769%	32	9,623	-75.909%
2026-03-05	11.1000	11.1000	10.4000	10.4000	-12.752%	207	9,592	-74.519%
2026-03-04	11.8000	11.9200	11.6500	11.9200	+3.652%	128	9,435	-77.768%
2026-03-03	10.9700	11.9300	10.8900	11.5000	-24.837%	398	9,552	-76.957%
2026-03-02	14.8500	15.3000	14.8500	15.3000	+0.658%	2	9,217	-82.680%
2026-02-27	15.2500	15.2500	15.0000	15.2000	+5.045%	6	9,217	-82.566%
2026-02-26	14.2500	14.4700	13.9000	14.4700	+1.544%	5	9,220	-81.686%
2026-02-25	14.6500	14.6500	14.2500	14.2500	0.000%	18	9,221	-81.404%
2026-02-24	13.0700	14.2500	13.0700	14.2500	+4.779%	210	9,221	-81.404%
2026-02-23	14.2100	14.2100	13.5000	13.6000	+7.087%	16	9,411	-80.515%
2026-02-20	13.2000	13.2000	11.5000	12.7000	-2.308%	211	9,413	-79.134%
2026-02-19	13.0000	13.0000	13.0000	13.0000	+2.767%	1	9,230	-79.615%
2026-02-18	12.8000	13.1000	12.6500	12.6500	+6.303%	4	9,229	-79.051%
2026-02-17	11.0100	11.9000	11.0100	11.9000	-6.593%	6	9,229	-77.731%
2026-02-13	11.6000	12.9000	11.6000	12.7400	+9.828%	24	9,238	-79.199%
2026-02-12	12.1500	12.2000	11.2500	11.6000	-6.073%	15	9,238	-77.155%
2026-02-11	11.9500	12.3500	11.9500	12.3500	+2.066%	6	9,242	-78.543%
2026-02-10	11.8000	12.1000	11.8000	12.1000	+7.556%	18	9,238	-78.099%
2026-02-09	11.7500	11.7500	11.2400	11.2500	+0.626%	133	9,234	-76.444%
2026-02-06	11.0000	11.3000	10.8500	11.1800	+13.503%	107	9,109	-76.297%
2026-02-05	11.4600	11.6400	9.8500	9.8500	-21.074%	413	9,215	-73.096%
2026-02-04	12.8500	12.8500	10.9800	12.4800	-2.500%	36	9,010	-78.766%
2026-02-03	13.4900	13.4900	12.1000	12.8000	+12.281%	12	9,004	-79.297%
2026-02-02	12.0900	12.0900	11.0000	11.4000	0.000%	40	9,002	-76.754%
2026-01-30	13.7300	14.1500	11.4000	11.4000	-28.750%	467	8,988	-76.754%
2026-01-29	18.0300	18.0300	15.2100	16.0000	-2.736%	46	8,684	-83.438%
2026-01-28	16.4500	16.9500	16.2500	16.4500	+4.114%	64	8,704	-83.891%
2026-01-27	16.1100	16.1500	14.5000	15.8000	-0.504%	78	8,707	-83.228%
2026-01-26	16.6500	17.2000	15.8800	15.8800	+3.385%	166	8,759	-83.312%
2026-01-23	14.8000	15.3600	14.6500	15.3600	+6.667%	47	8,746	-82.747%
2026-01-22	14.0000	14.7000	14.0000	14.4000	+2.857%	240	8,739	-81.597%
2026-01-21	14.9500	15.2000	14.0000	14.0000	-3.448%	79	8,893	-81.071%
2026-01-20	14.7000	14.7000	14.2500	14.5000	+7.328%	49	8,939	-81.724%
2026-01-16	13.9500	13.9500	13.4100	13.5100	-6.699%	51	8,968	-80.385%
2026-01-15	14.3500	14.8000	14.2000	14.4800	-2.162%	50	8,968	-81.699%
2026-01-14	14.7000	14.8000	14.3500	14.8000	+1.024%	21	8,975	-82.095%
2026-01-13	14.5000	14.6500	13.7000	14.6500	+4.643%	37	8,971	-81.911%
2026-01-12	14.1000	14.5000	14.0000	14.0000	+7.692%	108	8,980	-81.071%
2026-01-09	13.0000	13.3400	12.9700	13.0000	+3.586%	76	8,998	-79.615%
2026-01-08	11.9000	12.5500	11.6200	12.5500	+2.449%	75	9,021	-78.884%
2026-01-07	11.9500	12.2500	11.6800	12.2500	-1.527%	20	8,979	-78.367%
2026-01-06	11.8000	12.6000	11.3500	12.4400	+8.646%	202	8,968	-78.698%
2026-01-05	10.8000	11.6800	10.8000	11.4500	+16.244%	186	8,970	-76.856%
2026-01-02	9.7500	9.8500	9.4700	9.8500	+1.026%	45	8,970	-73.096%
2025-12-31	9.4500	9.9000	9.4500	9.7500	+1.563%	117	8,942	-72.821%
2025-12-30	10.4100	10.4800	9.5500	9.6000	-4.856%	30	8,942	-72.396%
2025-12-29	9.9000	10.5500	9.6500	10.0900	-11.801%	121	8,942	-73.736%
2025-12-26	11.4000	11.5000	11.3000	11.4400	+4.000%	18	8,896	-76.836%
2025-12-24	11.1500	11.2000	11.0000	11.0000	-2.222%	18	8,901	-75.909%
2025-12-23	11.2500	11.3500	11.1400	11.2500	+0.446%	160	8,901	-76.444%
2025-12-22	11.0100	11.9000	11.0100	11.2000	+0.269%	71	8,793	-76.339%
2025-12-19	10.5000	11.1700	10.4700	11.1700	+10.049%	189	8,796	-76.276%
2025-12-18	10.0000	10.4000	10.0000	10.1500	+2.525%	92	8,824	-73.892%
2025-12-17	9.9000	10.0000	9.6500	9.9000	+2.591%	313	8,849	-73.232%
2025-12-16	9.7500	9.7500	9.6000	9.6500	-3.500%	317	9,015	-72.539%
2025-12-15	10.2000	10.3300	9.9000	10.0000	+4.167%	667	9,090	-73.500%
2025-12-12	10.0100	10.2000	9.1000	9.6000	-2.439%	262	9,707	-72.396%
2025-12-11	8.9000	10.1000	8.9000	9.8400	+14.153%	1,217	9,607	-73.069%
2025-12-10	8.0000	8.6500	8.0000	8.6200	+6.815%	150	10,126	-69.258%
2025-12-09	8.0000	8.0900	8.0000	8.0700	+4.805%	10	10,148	-67.162%
2025-12-08	7.7500	7.9000	7.7000	7.7000	-7.784%	14	10,142	-65.584%
2025-12-05	8.5800	9.0000	7.9500	8.3500	+3.214%	86	10,143	-68.263%
2025-12-04	8.0600	8.0900	8.0600	8.0900	+2.146%	2	10,096	-67.244%
2025-12-03	8.6000	8.7000	7.9200	7.9200	-4.000%	235	10,097	-66.540%
2025-12-02	9.0500	9.0500	7.9500	8.2500	-11.290%	3,232	10,127	-67.879%
2025-12-01	8.6700	9.5000	8.4500	9.3000	+10.714%	95	7,001	-71.505%
2025-11-28	8.1500	8.5000	8.1500	8.4000	+5.660%	118	7,022	-68.452%
2025-11-26	7.4800	8.0800	7.3400	7.9500	+12.447%	200	7,123	-66.667%
2025-11-25	7.2800	7.2800	6.7900	7.0700	-3.283%	88	7,123	-62.518%
2025-11-24	6.6000	7.3100	6.5900	7.3100	+29.381%	130	7,096	-63.748%
2025-11-21	5.1500	5.6500	5.1500	5.6500	+5.607%	98	7,064	-53.097%
2025-11-20	6.5000	6.5000	5.3500	5.3500	-15.615%	64	7,067	-50.467%
2025-11-19	6.4500	6.7100	6.3400	6.3400	-1.705%	655	7,016	-58.202%
2025-11-18	6.3300	6.6000	5.9500	6.4500	+4.538%	672	6,684	-58.915%
2025-11-17	5.7100	6.1700	5.7100	6.1700	+0.325%	34	6,478	-57.050%
2025-11-14	5.2500	6.1500	5.2500	6.1500	+12.844%	9	6,430	-56.911%
2025-11-13	5.8600	5.8600	5.2000	5.4500	-3.540%	33	6,424	-51.376%
2025-11-12	5.4500	6.0500	5.4500	5.6500	+9.709%	144	6,423	-53.097%
2025-11-11	4.7500	5.1500	4.7500	5.1500	+7.292%	252	6,337	-48.544%
2025-11-10	4.8000	5.2000	4.5200	4.8000	+22.762%	19	6,200	-44.792%
2025-11-07	3.7000	3.9100	3.5600	3.9100	+7.418%	322	6,199	-32.225%
2025-11-06	3.8500	3.8500	3.5500	3.6400	-0.274%	355	6,323	-27.198%
2025-11-05	3.6000	3.7500	3.3700	3.6500	+2.817%	228	6,631	-27.397%
2025-11-04	3.4500	3.5500	3.4500	3.5500	-10.579%	5	6,749	-25.352%
2025-11-03	3.8000	3.9700	3.8000	3.9700	+0.506%	193	6,917	-33.249%
2025-10-31	3.9200	3.9500	3.9000	3.9500	+2.597%	4	6,917	-32.911%
2025-10-30	3.8500	4.0000	3.8500	3.8500	+10.000%	10	6,920	-31.169%
2025-10-29	3.6700	3.7000	3.5000	3.5000	-2.778%	26	6,920	-24.286%
2025-10-28	3.3000	3.6000	3.3000	3.6000	+0.559%	144	6,920	-26.389%
2025-10-27	3.3800	3.5800	3.2000	3.5800	+1.130%	77	6,881	-25.978%
2025-10-24	3.4000	3.5400	3.4000	3.5400	-0.282%	15	6,881	-25.141%
2025-10-23	3.7600	3.7600	3.5500	3.5500	+3.801%	42	6,874	-25.352%
2025-10-22	3.4500	3.4500	3.1400	3.4200	-2.286%	586	6,870	-22.515%
2025-10-21	3.7500	3.8000	3.4500	3.5000	-29.719%	236	7,125	-24.286%
2025-10-20	4.5000	4.9800	4.5000	4.9800	+15.278%	45	7,091	-46.787%
2025-10-17	5.1000	5.1000	4.2500	4.3200	-20.295%	82	7,066	-38.657%
2025-10-16	5.7000	5.8000	5.4000	5.4200	+11.753%	57	7,028	-51.107%
2025-10-15	5.0000	5.0000	4.5300	4.8500	+14.118%	239	7,000	-45.361%
2025-10-14	4.2000	4.4000	4.2000	4.2500	-0.235%	16	6,819	-37.647%
2025-10-13	4.4700	4.5000	4.1500	4.2600	+6.500%	313	6,813	-37.793%
2025-10-10	4.0000	4.0000	3.5000	4.0000	+1.266%	172	6,554	-33.750%
2025-10-09	4.3500	4.4000	3.8500	3.9500	-7.059%	719	6,555	-32.911%
2025-10-08	4.4000	4.4200	4.2500	4.2500	+4.938%	838	5,904	-37.647%
2025-10-07	4.4000	4.4100	3.9000	4.0500	-11.957%	1,682	5,152	-34.568%
2025-10-06	4.6000	4.7800	4.5500	4.6000	+4.545%	127	3,510	-42.391%
2025-10-03	4.4500	4.4500	4.3700	4.4000	-0.677%	133	3,408	-39.773%
2025-10-02	5.1800	5.1800	3.9000	4.4300	+1.839%	48	3,353	-40.181%
2025-10-01	4.3200	4.4500	4.3200	4.3500	+14.474%	130	3,327	-39.080%
2025-09-30	4.0500	4.1500	3.8000	3.8000	-3.061%	419	3,288	-30.263%
2025-09-29	4.8200	5.0000	3.9200	3.9200	-12.889%	527	3,054	-32.398%
2025-09-26	4.2000	4.5000	4.2000	4.5000	0.000%	85	3,047	-41.111%
2025-09-25	4.3500	4.7500	4.3500	4.5000	+14.213%	208	3,034	-41.111%
2025-09-24	4.5500	4.5500	3.9400	3.9400	-12.444%	266	2,851	-32.741%
2025-09-23	4.8000	5.0500	4.5000	4.5000	-4.255%	604	2,683	-41.111%
2025-09-22	4.3000	4.8000	4.0500	4.7000	+34.286%	676	2,558	-43.617%
2025-09-19	2.6500	3.6000	2.6300	3.5000	+71.569%	294	2,029	-24.286%
2025-09-18	1.8200	2.0600	1.8200	2.0400	+3.553%	179	1,902	+29.902%
2025-09-17	1.8000	2.0900	1.7700	1.9700	+11.932%	386	1,730	+34.518%
2025-09-16	1.8500	1.9000	1.7400	1.7600	-3.825%	575	1,371	+50.568%
2025-09-15	1.8000	1.8700	1.7900	1.8300	0.000%	453	799	+44.809%
2025-09-12	1.8700	1.9400	1.8200	1.8300	-8.500%	43	371	+44.809%
2025-09-11	2.0500	2.0500	1.8600	2.0000	-5.213%	61	329	+32.500%
2025-09-10	2.1300	2.1300	2.0500	2.1100	0.000%	280	0	+25.592%