Dark

B20270115C42
B Jan 15 2027 42.00 Call (B270115C00042000)
option OPRA

EOD

Aug 31, 2026

6.61-7.552%(-0.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	6.6100	6.6100	6.6100	6.6100	-7.552%	2	1,263	0.000%
2026-08-28	8.1700	8.1700	7.1500	7.1500	-18.750%	2	1,263	-7.552%
2026-08-26	8.9000	8.9000	8.8000	8.8000	-8.619%	3	1,264	-24.886%
2026-08-25	9.4600	9.7000	9.4600	9.6300	+7.000%	21	1,264	-31.360%
2026-08-24	9.0900	9.0900	9.0000	9.0000	+3.448%	14	1,283	-26.556%
2026-08-21	8.6700	8.9000	8.2000	8.7000	+8.750%	85	1,286	-24.023%
2026-08-20	8.0000	8.0000	8.0000	8.0000	+23.077%	5	1,344	-17.375%
2026-08-19	6.1000	7.0000	6.1000	6.5000	+31.313%	16	1,349	+1.692%
2026-08-18	4.9700	5.0000	4.9500	4.9500	-10.000%	11	1,352	+33.535%
2026-08-17	4.9000	5.5000	4.9000	5.5000	+15.789%	31	1,352	+20.182%
2026-08-14	4.7500	4.8600	4.5300	4.7500	+9.195%	24	1,365	+39.158%
2026-08-13	4.3500	4.3500	4.3500	4.3500	-5.435%	1	1,370	+51.954%
2026-08-12	4.4500	4.6000	4.4500	4.6000	+5.747%	5	1,371	+43.696%
2026-08-11	4.3500	4.3500	4.3500	4.3500	-3.333%	1	1,374	+51.954%
2026-08-10	4.8500	4.8500	3.9000	4.5000	-27.419%	18	1,375	+46.889%
2026-08-07	5.9000	6.4500	5.9000	6.2000	+33.333%	8	1,363	+6.613%
2026-08-06	4.7500	4.8000	4.6500	4.6500	-0.215%	15	1,363	+42.151%
2026-08-05	4.2000	4.6600	4.2000	4.6600	+52.787%	26	1,372	+41.845%
2026-08-04	3.0500	3.0500	3.0500	3.0500	+22.000%	1	1,356	+116.721%
2026-07-31	2.5000	2.5000	2.5000	2.5000	-8.088%	20	1,355	+164.400%
2026-07-29	2.2200	2.7200	2.2200	2.7200	-9.333%	167	1,335	+143.015%
2026-07-27	2.8000	3.0000	2.8000	3.0000	+3.806%	2	1,411	+120.333%
2026-07-24	2.8700	2.8900	2.8700	2.8900	+4.332%	369	1,411	+128.720%
2026-07-23	2.9000	2.9000	2.7700	2.7700	-13.707%	101	1,672	+138.628%
2026-07-22	3.0500	3.2100	2.8900	3.2100	+21.132%	7	1,572	+105.919%
2026-07-21	2.4500	2.6500	2.4500	2.6500	+20.455%	3	1,570	+149.434%
2026-07-20	2.1300	2.2000	2.1200	2.2000	+1.852%	13	1,571	+200.455%
2026-07-17	2.2000	2.2000	2.1600	2.1600	+1.887%	21	1,580	+206.019%
2026-07-16	2.1000	2.1200	2.1000	2.1200	-18.462%	51	1,560	+211.792%
2026-07-15	2.6000	2.6000	2.6000	2.6000	-7.143%	1	1,509	+154.231%
2026-07-14	3.0000	3.0000	2.8000	2.8000	+9.804%	356	1,509	+136.071%
2026-07-13	2.7400	2.7500	2.5500	2.5500	-13.559%	6	1,162	+159.216%
2026-07-10	2.9500	2.9500	2.9500	2.9500	-1.338%	2	1,161	+124.068%
2026-07-09	2.8700	2.9900	2.8700	2.9900	+24.583%	2	1,161	+121.070%
2026-07-08	2.9200	2.9200	2.4000	2.4000	-26.606%	6	1,162	+175.417%
2026-07-07	3.5500	3.5500	3.2700	3.2700	-12.800%	7	1,162	+102.141%
2026-07-06	3.6000	3.7500	3.6000	3.7500	-1.316%	2	1,165	+76.267%
2026-07-02	3.5500	3.8000	3.5500	3.8000	+22.581%	7	1,160	+73.947%
2026-07-01	3.3000	3.3100	3.1000	3.1000	-0.322%	3	1,160	+113.226%
2026-06-30	3.0000	3.1100	3.0000	3.1100	-5.758%	2	1,160	+112.540%
2026-06-29	3.1500	3.3500	3.1500	3.3000	+6.452%	319	1,159	+100.303%
2026-06-26	3.1000	3.1000	3.1000	3.1000	-7.738%	5	842	+113.226%
2026-06-25	3.3700	3.3700	3.3600	3.3600	+10.164%	2	842	+96.726%
2026-06-24	3.0500	3.0500	3.0500	3.0500	-20.779%	2	841	+116.721%
2026-06-23	4.1500	4.1500	3.8500	3.8500	-19.624%	3	841	+71.688%
2026-06-22	4.7900	4.7900	4.7900	4.7900	-1.237%	10	843	+37.996%
2026-06-18	5.4000	5.4500	4.8500	4.8500	-31.690%	8	854	+36.289%
2026-06-17	6.6300	7.1600	6.6300	7.1000	+4.412%	48	854	-6.901%
2026-06-16	6.8000	6.8000	6.8000	6.8000	+23.636%	1	860	-2.794%
2026-06-12	5.3700	5.5000	5.3500	5.5000	+29.412%	8	860	+20.182%
2026-06-11	4.2500	4.2500	4.2500	4.2500	+2.410%	1	857	+55.529%
2026-06-10	4.4000	4.6000	4.1500	4.1500	-7.778%	14	857	+59.277%
2026-06-09	4.4000	4.5000	4.4000	4.5000	-10.000%	64	859	+46.889%
2026-06-05	5.5000	5.5000	5.0000	5.0000	-30.556%	151	869	+32.200%
2026-06-04	7.2000	7.2000	7.2000	7.2000	+8.271%	4	941	-8.194%
2026-06-03	6.6500	6.6500	6.6500	6.6500	-0.746%	1	941	-0.602%
2026-06-02	6.5000	6.8000	6.5000	6.7000	+11.667%	102	941	-1.343%
2026-05-27	5.9600	6.0500	5.9600	6.0000	+13.208%	26	841	+10.167%
2026-05-22	5.3000	5.3000	5.3000	5.3000	-2.752%	1	821	+24.717%
2026-05-21	5.4500	5.4500	5.4500	5.4500	-12.097%	1	821	+21.284%
2026-05-20	6.2000	6.2000	6.2000	6.2000	+29.167%	3	821	+6.613%
2026-05-19	4.8000	4.8000	4.8000	4.8000	-13.514%	3	818	+37.708%
2026-05-18	5.6000	5.6000	5.5500	5.5500	-2.632%	2	818	+19.099%
2026-05-15	5.7500	5.7500	5.7000	5.7000	-19.831%	2	818	+15.965%
2026-05-14	7.1000	7.3000	7.0900	7.1100	-8.846%	63	818	-7.032%
2026-05-13	7.8000	7.8000	7.8000	7.8000	-12.162%	2	806	-15.256%
2026-05-12	8.8000	8.8800	8.8000	8.8800	-3.896%	6	806	-25.563%
2026-05-11	9.2400	9.2400	9.2400	9.2400	+49.032%	1	806	-28.463%
2026-05-07	6.2000	6.2000	6.2000	6.2000	+1.639%	2	807	+6.613%
2026-05-06	5.9000	6.2000	5.9000	6.1000	+29.787%	98	807	+8.361%
2026-05-05	4.6000	4.8500	4.6000	4.7000	-6.000%	3	890	+40.638%
2026-04-30	5.0000	5.0000	5.0000	5.0000	+7.296%	10	889	+32.200%
2026-04-29	4.6600	4.6600	4.6600	4.6600	-8.268%	2	899	+41.845%
2026-04-28	5.6000	5.6000	4.8500	5.0800	-12.263%	33	899	+30.118%
2026-04-27	5.7900	5.7900	5.7900	5.7900	-6.613%	5	900	+14.162%
2026-04-24	6.2400	6.4000	6.2000	6.2000	-6.061%	50	895	+6.613%
2026-04-21	6.6000	6.6000	6.6000	6.6000	-9.341%	20	874	+0.152%
2026-04-20	7.2800	7.2800	7.2800	7.2800	-9.000%	1	874	-9.203%
2026-04-17	7.8100	8.0000	7.8100	8.0000	+9.589%	3	875	-17.375%
2026-04-16	7.9000	7.9000	7.3000	7.3000	-13.712%	5	875	-9.452%
2026-04-14	8.4600	8.4600	8.3000	8.4600	+5.093%	3	875	-21.868%
2026-04-13	8.0500	8.0500	8.0500	8.0500	-1.227%	3	873	-17.888%
2026-04-10	8.2000	8.2000	8.1500	8.1500	+17.945%	7	873	-18.896%
2026-04-07	6.8500	6.9100	6.4600	6.9100	+8.819%	21	867	-4.342%
2026-04-02	6.3500	6.3500	6.3500	6.3500	-8.633%	1	870	+4.094%
2026-04-01	7.2100	7.2500	6.9500	6.9500	+29.907%	56	870	-4.892%
2026-03-30	5.4000	5.4000	5.3500	5.3500	+2.885%	7	853	+23.551%
2026-03-27	5.2600	5.2600	5.1500	5.2000	0.000%	4	853	+27.115%
2026-03-26	5.1700	5.2000	5.1700	5.2000	-10.345%	4	850	+27.115%
2026-03-25	5.7500	5.8000	5.7500	5.8000	+16.000%	8	852	+13.966%
2026-03-23	5.0000	5.0700	4.6700	5.0000	+5.263%	9	845	+32.200%
2026-03-20	4.7500	4.7500	4.7500	4.7500	-8.654%	1	847	+39.158%
2026-03-19	5.0900	5.3700	4.6000	5.2000	-22.963%	33	848	+27.115%
2026-03-18	7.0000	7.0000	6.7500	6.7500	-21.053%	24	869	-2.074%
2026-03-17	8.5500	8.5500	8.5500	8.5500	+9.615%	4	861	-22.690%
2026-03-13	8.3500	8.3500	7.8000	7.8000	-22.000%	23	857	-15.256%
2026-03-11	10.0000	10.0000	10.0000	10.0000	-9.091%	3	840	-33.900%
2026-03-10	11.0000	11.0000	11.0000	11.0000	-21.708%	3	843	-39.909%
2026-03-02	14.0500	14.0500	14.0500	14.0500	+1.738%	10	846	-52.954%
2026-02-27	13.7000	13.8100	13.4800	13.8100	+8.144%	23	846	-52.136%
2026-02-26	12.7700	12.7700	12.7700	12.7700	-5.197%	1	859	-48.238%
2026-02-25	13.4700	13.4700	13.4700	13.4700	+5.564%	5	860	-50.928%
2026-02-24	13.0000	13.0000	12.5000	12.7600	+1.917%	105	860	-48.197%
2026-02-23	12.5200	12.5200	12.5200	12.5200	+8.211%	1	882	-47.204%
2026-02-20	11.8400	11.8400	11.5700	11.5700	+18.061%	62	881	-42.869%
2026-02-17	9.8000	9.8000	9.8000	9.8000	-16.239%	1	891	-32.551%
2026-02-13	11.7000	11.7000	11.7000	11.7000	+16.418%	1	892	-43.504%
2026-02-12	10.7100	11.4000	10.0500	10.0500	-7.116%	19	892	-34.229%
2026-02-11	10.8200	10.8200	10.8200	10.8200	-0.734%	6	904	-38.909%
2026-02-10	10.8900	10.9000	10.8900	10.9000	+1.395%	5	910	-39.358%
2026-02-09	10.7500	10.7500	10.7500	10.7500	+10.256%	90	909	-38.512%
2026-02-06	9.7800	9.7800	9.7500	9.7500	+5.178%	11	886	-32.205%
2026-02-05	9.9500	9.9500	9.2000	9.2700	-16.486%	36	880	-28.695%
2026-02-04	12.1500	12.1500	11.1000	11.1000	-13.953%	24	870	-40.450%
2026-02-03	13.9500	13.9500	12.9000	12.9000	+20.561%	9	846	-48.760%
2026-02-02	10.7000	10.7000	10.7000	10.7000	+0.469%	4	839	-38.224%
2026-01-30	12.8300	12.8300	10.5100	10.6500	-30.392%	55	837	-37.934%
2026-01-29	16.0000	16.0000	14.2000	15.3000	-1.608%	10	833	-56.797%
2026-01-28	15.0000	15.5500	15.0000	15.5500	+7.094%	76	823	-57.492%
2026-01-27	14.9000	14.9000	13.6100	14.5200	-8.966%	125	798	-54.477%
2026-01-26	15.9500	15.9500	15.9500	15.9500	+13.604%	1	913	-58.558%
2026-01-23	13.2300	14.0400	13.2300	14.0400	+6.364%	28	914	-52.920%
2026-01-22	13.2000	13.2000	13.2000	13.2000	-1.493%	3	908	-49.924%
2026-01-20	13.3100	13.4000	13.3100	13.4000	+5.512%	7	905	-50.672%
2026-01-16	12.7000	12.7000	12.7000	12.7000	-4.726%	1	909	-47.953%
2026-01-15	13.6500	13.6500	12.9500	13.3300	-1.039%	17	909	-50.413%
2026-01-13	13.4700	13.4700	13.4700	13.4700	+4.419%	4	892	-50.928%
2026-01-12	13.0000	13.2500	12.9000	12.9000	+7.500%	10	888	-48.760%
2026-01-09	12.0000	12.0000	12.0000	12.0000	+6.195%	1	882	-44.917%
2026-01-08	10.6500	11.3000	10.6500	11.3000	+1.619%	2	883	-41.504%
2026-01-07	10.4000	11.1200	10.1000	11.1200	-1.940%	245	883	-40.558%
2026-01-06	11.0900	11.3400	11.0800	11.3400	+9.038%	18	877	-41.711%
2026-01-05	9.7500	10.4000	9.7500	10.4000	+16.854%	39	851	-36.442%
2026-01-02	8.5500	8.9000	8.5500	8.9000	+1.136%	40	851	-25.730%
2025-12-31	9.1300	9.1300	8.8000	8.8000	-4.659%	127	800	-24.886%
2025-12-30	9.5500	9.5500	9.2300	9.2300	+0.874%	41	800	-28.386%
2025-12-29	8.8400	9.3500	8.8400	9.1500	-11.850%	28	774	-27.760%
2025-12-26	10.3800	10.3800	10.3800	10.3800	+4.848%	15	760	-36.320%
2025-12-24	9.9000	9.9000	9.9000	9.9000	-3.883%	2	760	-33.232%
2025-12-22	10.2500	10.6200	9.9700	10.3000	+3.000%	23	760	-35.825%
2025-12-19	10.0000	10.0000	10.0000	10.0000	+12.360%	15	747	-33.900%
2025-12-15	9.1700	9.4000	8.9000	8.9000	0.000%	16	732	-25.730%
2025-12-12	8.9500	8.9500	8.9000	8.9000	-1.657%	28	718	-25.730%
2025-12-11	9.0000	9.1000	8.9500	9.0500	+25.694%	35	718	-26.961%
2025-12-10	7.3500	7.3500	7.2000	7.2000	+0.418%	7	722	-8.194%
2025-12-09	6.7000	7.1700	6.7000	7.1700	+3.913%	3	717	-7.810%
2025-12-08	7.2500	7.2500	6.9000	6.9000	-6.757%	2	718	-4.203%
2025-12-05	8.0000	8.0000	7.3500	7.4000	0.000%	129	724	-10.676%
2025-12-04	7.0200	7.4000	7.0000	7.4000	-17.318%	27	638	-10.676%
2025-12-03	8.9500	8.9500	8.9500	8.9500	+18.543%	1	657	-26.145%
2025-12-02	8.4000	8.4000	7.2800	7.5500	+0.667%	35	656	-12.450%
2025-12-01	8.5000	8.5000	7.5000	7.5000	+2.041%	9	648	-11.867%
2025-11-28	7.5000	7.5000	7.3500	7.3500	+41.346%	7	639	-10.068%
2025-11-21	4.9500	5.2000	4.9000	5.2000	-10.345%	11	639	+27.115%
2025-11-20	5.8000	5.8000	5.8000	5.8000	+2.655%	11	634	+13.966%
2025-11-19	6.0500	6.0500	5.6000	5.6500	+0.893%	250	625	+16.991%
2025-11-18	5.3000	5.6000	5.3000	5.6000	+10.891%	2	457	+18.036%
2025-11-17	5.0500	5.0500	5.0500	5.0500	-4.717%	1	455	+30.891%
2025-11-14	5.3000	5.3000	5.3000	5.3000	+10.417%	10	454	+24.717%
2025-11-13	4.8000	4.8000	4.8000	4.8000	+45.455%	9	444	+37.708%
2025-11-06	3.3000	3.3000	3.3000	3.3000	+1.538%	1	444	+100.303%
2025-11-05	3.2500	3.2500	3.2500	3.2500	+7.616%	20	443	+103.385%
2025-11-04	3.0200	3.0200	3.0200	3.0200	-11.176%	26	423	+118.874%
2025-10-31	3.4500	3.4500	3.4000	3.4000	+4.615%	8	408	+94.412%
2025-10-29	3.2500	3.2500	3.2500	3.2500	+13.240%	1	406	+103.385%
2025-10-27	2.8400	2.8700	2.7800	2.8700	-11.692%	19	407	+130.314%
2025-10-23	3.2500	3.2500	3.2100	3.2500	+30.000%	20	407	+103.385%
2025-10-22	2.8300	2.9100	2.5000	2.5000	-25.373%	15	405	+164.400%
2025-10-21	3.3500	3.3500	3.3500	3.3500	-22.093%	1	410	+97.313%
2025-10-15	4.0500	4.3000	4.0000	4.3000	+13.158%	161	410	+53.721%
2025-10-08	3.8700	3.8700	3.8000	3.8000	+8.571%	32	318	+73.947%
2025-10-07	3.9000	3.9000	3.5000	3.5000	-14.634%	13	318	+88.857%
2025-10-06	4.1500	4.2500	4.1000	4.1000	+5.128%	11	317	+61.220%
2025-10-03	3.8500	3.9000	3.8500	3.9000	+1.299%	3	313	+69.487%
2025-10-01	3.8400	3.9500	3.8400	3.8500	+5.479%	101	312	+71.688%
2025-09-30	3.6500	3.6500	3.6500	3.6500	+4.286%	5	212	+81.096%
2025-09-29	3.7500	3.8000	3.4500	3.5000	-7.895%	50	217	+88.857%
2025-09-26	3.8000	3.8000	3.8000	3.8000	-5.000%	45	168	+73.947%
2025-09-25	3.8000	4.0500	3.8000	4.0000	+10.803%	52	125	+65.250%
2025-09-24	3.7000	3.7000	3.6000	3.6100	-7.436%	77	77	+83.102%
2025-09-23	3.9000	3.9000	3.9000	3.9000	0.000%	1	0	+69.487%