Dark

B20270115C45
B Jan 15 2027 45.00 Call (B270115C00045000)
option OPRA

EOD

Jul 15, 2026

1.98-12.000%(-0.27)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	2.2500	2.2500	1.7700	1.9800	-12.000%	57	4,128	0.000%
2026-07-14	2.3500	2.3500	2.2500	2.2500	+19.048%	2	4,125	-12.000%
2026-07-13	1.9700	1.9700	1.8900	1.8900	-12.093%	2	4,125	+4.762%
2026-07-10	2.2500	2.2500	2.1500	2.1500	-6.114%	7	4,125	-7.907%
2026-07-09	2.2500	2.3000	2.2100	2.2900	+14.500%	85	4,121	-13.537%
2026-07-08	2.2200	2.2200	1.9800	2.0000	-18.367%	62	4,135	-1.000%
2026-07-07	2.7400	2.7400	2.4500	2.4500	-15.517%	6	4,083	-19.184%
2026-07-06	2.8500	2.9000	2.8500	2.9000	+5.072%	11	4,081	-31.724%
2026-07-02	2.8000	2.8000	2.7500	2.7600	+18.455%	33	4,092	-28.261%
2026-07-01	2.5500	2.7500	2.3300	2.3300	-1.688%	205	4,092	-15.021%
2026-06-30	2.4000	2.4000	2.0000	2.3700	-7.782%	74	4,095	-16.456%
2026-06-29	2.3300	2.5700	2.3300	2.5700	-4.815%	19	4,042	-22.957%
2026-06-26	2.7000	2.7100	2.7000	2.7000	+5.882%	54	4,061	-26.667%
2026-06-25	2.5500	2.5500	2.5500	2.5500	+10.390%	2	4,059	-22.353%
2026-06-24	2.4100	2.6500	2.3100	2.3100	-21.695%	30	4,060	-14.286%
2026-06-23	3.4000	3.4000	2.9500	2.9500	-21.333%	69	4,056	-32.881%
2026-06-22	3.9500	3.9500	3.7400	3.7500	-8.537%	27	4,027	-47.200%
2026-06-18	4.6500	4.6500	3.8100	4.1000	-8.889%	136	3,960	-51.707%
2026-06-17	5.4100	5.5000	4.5000	4.5000	-16.667%	13	3,960	-56.000%
2026-06-16	5.2200	5.5000	5.1200	5.4000	+12.500%	45	3,955	-63.333%
2026-06-15	5.2300	5.3700	4.8000	4.8000	+14.558%	143	3,969	-58.750%
2026-06-12	3.9500	4.4000	3.8400	4.1900	+19.714%	35	3,967	-52.745%
2026-06-11	3.3500	3.5000	3.1000	3.5000	+16.667%	51	3,976	-43.429%
2026-06-10	3.5500	3.7500	3.0000	3.0000	-16.667%	57	3,952	-34.000%
2026-06-09	4.3500	4.3500	3.3000	3.6000	-13.043%	10	3,932	-45.000%
2026-06-08	3.9900	4.1400	3.9900	4.1400	+0.976%	3	3,930	-52.174%
2026-06-05	5.0000	5.0000	4.1000	4.1000	-29.915%	99	3,928	-51.707%
2026-06-04	5.5000	5.8500	5.5000	5.8500	+14.706%	20	3,921	-66.154%
2026-06-03	5.1500	5.1500	5.1000	5.1000	-12.069%	6	3,925	-61.176%
2026-06-02	5.6000	5.8000	5.2800	5.8000	+5.263%	19	3,921	-65.862%
2026-06-01	4.9000	5.5100	4.7500	5.5100	-1.254%	31	3,921	-64.065%
2026-05-29	5.0000	5.5800	5.0000	5.5800	+8.350%	5	3,935	-64.516%
2026-05-28	4.5500	5.4000	4.3500	5.1500	+11.957%	50	3,935	-61.553%
2026-05-27	4.9000	4.9000	4.6000	4.6000	-8.911%	17	3,913	-56.957%
2026-05-26	4.8000	5.0500	4.8000	5.0500	+14.512%	118	3,914	-60.792%
2026-05-22	4.4000	4.5000	4.2500	4.4100	-10.909%	169	3,871	-55.102%
2026-05-21	4.4300	5.0000	4.4300	4.9500	+10.000%	8	3,870	-60.000%
2026-05-20	4.0000	4.5000	4.0000	4.5000	+13.924%	6	3,870	-56.000%
2026-05-19	4.0000	4.0000	3.8200	3.9500	-7.059%	811	3,924	-49.873%
2026-05-18	4.9000	4.9000	4.2500	4.2500	-4.494%	19	3,924	-53.412%
2026-05-15	4.7600	4.8400	4.1300	4.4500	-25.461%	292	3,924	-55.506%
2026-05-14	6.2600	6.2600	5.8000	5.9700	-10.896%	59	3,828	-66.834%
2026-05-13	7.4000	7.4000	6.5000	6.7000	-6.294%	33	3,799	-70.448%
2026-05-12	7.2200	7.2200	6.4500	7.1500	-13.333%	3	3,799	-72.308%
2026-05-11	6.8500	8.2500	6.8500	8.2500	+39.831%	273	3,799	-76.000%
2026-05-08	5.7200	5.9000	5.6000	5.9000	+13.027%	97	3,766	-66.441%
2026-05-07	5.4500	5.7500	5.2000	5.2200	+9.895%	30	3,723	-62.069%
2026-05-06	4.8000	5.0000	4.7500	4.7500	+28.378%	25	3,713	-58.316%
2026-05-05	4.0000	4.0000	3.7000	3.7000	+0.817%	14	3,708	-46.486%
2026-05-04	3.7500	3.7500	3.6700	3.6700	-4.675%	6	3,708	-46.049%
2026-05-01	3.8000	3.9300	3.8000	3.8500	-6.098%	41	3,678	-48.571%
2026-04-30	4.0000	4.2400	3.9000	4.1000	+9.920%	45	3,678	-51.707%
2026-04-29	4.0000	4.0000	3.7300	3.7300	-10.120%	30	3,682	-46.917%
2026-04-28	4.1500	4.1500	4.0000	4.1500	-13.542%	17	3,675	-52.289%
2026-04-27	4.8500	4.9500	4.8000	4.8000	-5.882%	32	3,660	-58.750%
2026-04-24	5.1000	5.2000	4.9500	5.1000	+12.088%	398	3,685	-61.176%
2026-04-23	4.7100	4.7500	4.5500	4.5500	-5.992%	12	3,720	-56.484%
2026-04-21	5.6000	5.6000	4.8400	4.8400	-17.966%	159	3,720	-59.091%
2026-04-20	6.0000	6.2000	5.9000	5.9000	-13.869%	10	3,720	-66.441%
2026-04-17	6.6700	6.9500	6.6700	6.8500	+11.928%	205	3,723	-71.095%
2026-04-16	6.3000	6.3000	6.1200	6.1200	-6.279%	9	3,712	-67.647%
2026-04-15	7.0500	7.0500	6.5000	6.5300	-9.682%	25	3,713	-69.678%
2026-04-14	6.8000	7.2300	6.8000	7.2300	+9.545%	42	3,715	-72.614%
2026-04-13	6.8000	6.8000	6.5000	6.6000	-1.345%	18	3,714	-70.000%
2026-04-10	6.6900	6.6900	6.6900	6.6900	-4.429%	1	3,710	-70.404%
2026-04-09	7.0000	7.0000	7.0000	7.0000	+11.288%	50	3,709	-71.714%
2026-04-08	6.5500	6.7200	6.2900	6.2900	+14.364%	96	3,676	-68.521%
2026-04-07	5.5800	5.5800	5.5000	5.5000	-5.498%	4	3,651	-64.000%
2026-04-06	6.0500	6.0500	5.5500	5.8200	-5.366%	2,359	3,654	-65.979%
2026-04-02	5.3700	6.1500	5.3200	6.1500	-0.806%	5	1,937	-67.805%
2026-04-01	6.0500	6.4500	6.0500	6.2000	+9.735%	464	1,937	-68.065%
2026-03-31	4.8000	5.6500	4.8000	5.6500	+28.409%	59	1,842	-64.956%
2026-03-30	4.5500	4.5500	4.4000	4.4000	+2.326%	6	1,792	-55.000%
2026-03-27	4.5000	4.5000	4.2000	4.3000	+7.500%	23	1,798	-53.953%
2026-03-26	4.0000	4.0000	4.0000	4.0000	-11.700%	2	1,808	-50.500%
2026-03-25	4.7400	5.2000	4.5300	4.5300	+5.104%	118	1,807	-56.291%
2026-03-24	3.9700	4.3100	3.9700	4.3100	+5.379%	7	1,771	-54.060%
2026-03-23	4.1500	4.1500	4.0000	4.0900	+7.632%	19	1,765	-51.589%
2026-03-20	4.1000	4.4800	3.7500	3.8000	-15.556%	104	1,748	-47.895%
2026-03-19	4.0000	4.5000	4.0000	4.5000	-19.643%	107	1,747	-56.000%
2026-03-18	5.5000	5.8700	5.5000	5.6000	-24.324%	231	1,803	-64.643%
2026-03-17	7.4000	7.4000	7.4000	7.4000	+4.225%	7	1,964	-73.243%
2026-03-16	6.4400	7.4000	6.4400	7.1000	+2.305%	3	1,964	-72.113%
2026-03-13	7.9600	7.9600	6.9400	6.9400	-14.532%	56	1,963	-71.470%
2026-03-12	8.0000	8.2400	8.0000	8.1200	-4.471%	42	1,958	-75.616%
2026-03-11	8.2000	8.5000	8.0500	8.5000	-4.494%	76	1,927	-76.706%
2026-03-10	8.8000	9.6500	8.8000	8.9000	+6.843%	115	1,880	-77.753%
2026-03-09	7.3600	8.3500	7.3600	8.3300	-3.699%	31	1,775	-76.230%
2026-03-06	8.1100	8.6700	7.9000	8.6500	+0.581%	32	1,830	-77.110%
2026-03-05	8.7500	8.7500	8.1000	8.6000	-9.853%	583	1,829	-76.977%
2026-03-04	9.5500	9.6500	9.3000	9.5400	+4.376%	15	1,820	-79.245%
2026-03-03	9.1900	9.5100	8.7000	9.1400	-25.388%	125	1,811	-78.337%
2026-02-27	12.1500	12.2500	12.1500	12.2500	+6.337%	5	1,710	-83.837%
2026-02-26	11.1000	11.5200	11.1000	11.5200	-3.030%	8	1,715	-82.813%
2026-02-25	11.6000	11.8800	11.6000	11.8800	+2.857%	11	1,699	-83.333%
2026-02-24	11.1800	11.5500	11.0000	11.5500	+2.758%	12	1,699	-82.857%
2026-02-23	11.3000	11.4500	11.2400	11.2400	+24.889%	8	1,699	-82.384%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-11.765%	1	1,707	-78.000%
2026-02-19	10.1800	10.3000	10.1800	10.2000	-0.971%	10	1,706	-80.588%
2026-02-18	10.0100	10.4500	9.7900	10.3000	+11.957%	81	1,715	-80.777%
2026-02-17	9.1000	9.5500	9.1000	9.2000	-8.000%	268	1,777	-78.478%
2026-02-13	9.2000	10.0000	9.2000	10.0000	+19.760%	2	1,645	-80.200%
2026-02-12	8.6200	9.0500	8.3500	8.3500	-13.021%	36	1,645	-76.287%
2026-02-11	10.0000	10.0000	9.4000	9.6000	+1.053%	9	1,662	-79.375%
2026-02-10	9.2500	9.5500	9.2500	9.5000	+3.261%	28	1,661	-79.158%
2026-02-09	9.0500	9.4500	8.8000	9.2000	+9.394%	75	1,677	-78.478%
2026-02-06	8.8500	9.0000	8.4100	8.4100	+1.325%	14	1,626	-76.457%
2026-02-05	8.5000	9.0900	7.9100	8.3000	-17.000%	128	1,625	-76.145%
2026-02-04	9.2600	10.0000	8.8300	10.0000	0.000%	38	1,577	-80.200%
2026-02-03	11.1000	11.1000	10.0000	10.0000	+8.696%	74	1,592	-80.200%
2026-02-02	9.9000	9.9000	8.8600	9.2000	+0.546%	92	1,613	-78.478%
2026-01-30	10.8900	10.8900	9.1000	9.1500	-31.716%	303	1,543	-78.361%
2026-01-29	13.5000	13.8000	13.0000	13.4000	-4.286%	8	1,260	-85.224%
2026-01-28	14.0200	14.2000	13.7000	14.0000	+5.263%	18	1,259	-85.857%
2026-01-27	12.3600	13.3000	12.3600	13.3000	+1.916%	5	1,252	-85.113%
2026-01-26	13.5300	14.7500	13.0500	13.0500	+6.270%	109	1,250	-84.828%
2026-01-23	11.9600	12.6000	11.9500	12.2800	+5.862%	363	1,340	-83.876%
2026-01-22	11.6000	11.6000	11.6000	11.6000	+3.571%	5	1,315	-82.931%
2026-01-21	12.0500	12.0500	11.2000	11.2000	-4.437%	237	1,320	-82.321%
2026-01-20	11.9500	12.1000	11.5000	11.7200	+6.256%	100	1,338	-83.106%
2026-01-16	11.0000	11.0500	11.0000	11.0300	-8.083%	62	1,377	-82.049%
2026-01-15	12.0000	12.0000	12.0000	12.0000	-0.415%	2	1,377	-83.500%
2026-01-14	11.7000	12.0500	11.7000	12.0500	+2.991%	321	1,375	-83.568%
2026-01-13	11.7500	12.0400	11.6500	11.7000	+3.084%	51	1,579	-83.077%
2026-01-12	11.8500	11.8500	11.1900	11.3500	+9.135%	241	1,609	-82.555%
2026-01-09	10.2500	10.6000	10.2500	10.4000	+5.157%	530	1,700	-80.962%
2026-01-08	9.5000	9.8900	9.1500	9.8900	-0.101%	9	2,098	-79.980%
2026-01-07	9.6000	10.0000	8.7800	9.9000	-2.463%	141	2,091	-80.000%
2026-01-06	9.6100	10.1500	9.3400	10.1500	+13.155%	62	2,156	-80.493%
2026-01-05	8.5000	9.6000	8.5000	8.9700	+16.041%	78	2,173	-77.926%
2026-01-02	7.9000	7.9800	7.1000	7.7300	+1.711%	273	2,173	-74.386%
2025-12-31	7.8500	7.8500	7.6000	7.6000	-5.237%	51	1,918	-73.947%
2025-12-30	8.2200	8.3000	8.0200	8.0200	+8.378%	56	1,918	-75.312%
2025-12-29	7.7500	7.9100	7.4000	7.4000	-20.000%	9	1,908	-73.243%
2025-12-26	9.1000	9.5000	8.6800	9.2500	+3.933%	109	1,905	-78.595%
2025-12-24	8.7500	8.9000	8.5800	8.9000	-1.111%	108	1,811	-77.753%
2025-12-23	9.5000	9.5000	8.7500	9.0000	+2.157%	19	1,811	-78.000%
2025-12-22	8.9000	9.3500	8.7100	8.8100	-0.788%	114	1,808	-77.526%
2025-12-19	8.6900	8.8800	8.5100	8.8800	+11.000%	161	1,877	-77.703%
2025-12-18	7.9500	8.1900	7.9400	8.0000	+4.439%	19	1,875	-75.250%
2025-12-17	7.4500	7.8200	7.4500	7.6600	+6.389%	249	1,872	-74.151%
2025-12-16	7.6500	7.6500	7.2000	7.2000	-6.494%	3	1,674	-72.500%
2025-12-15	8.0000	8.0000	7.7000	7.7000	+4.762%	330	1,675	-74.286%
2025-12-12	7.8000	7.8000	6.8500	7.3500	-1.738%	21	1,371	-73.061%
2025-12-11	7.6000	7.8000	6.8100	7.4800	+24.667%	17	1,390	-73.529%
2025-12-10	6.0000	6.4100	6.0000	6.0000	+1.351%	66	1,396	-67.000%
2025-12-09	5.9200	5.9200	5.9200	5.9200	+0.680%	1	1,404	-66.554%
2025-12-08	6.0200	6.0300	5.8400	5.8800	-5.161%	12	1,403	-66.327%
2025-12-05	6.4800	6.5100	6.2000	6.2000	-0.161%	25	1,397	-68.065%
2025-12-04	5.9500	6.3500	5.9500	6.2100	+2.645%	90	1,386	-68.116%
2025-12-03	6.0400	6.0500	6.0400	6.0500	-6.780%	10	1,378	-67.273%
2025-12-02	6.5000	6.9000	6.3200	6.4900	-7.153%	33	1,368	-69.492%
2025-12-01	7.0000	8.0500	6.7500	6.9900	+6.881%	26	1,340	-71.674%
2025-11-28	5.5400	6.7500	5.5400	6.5400	+9.000%	150	1,353	-69.725%
2025-11-26	5.6500	6.0000	5.6500	6.0000	+14.286%	28	1,272	-67.000%
2025-11-25	5.1000	5.3000	5.1000	5.2500	-3.315%	22	1,272	-62.286%
2025-11-24	5.1000	5.4300	5.0400	5.4300	+32.439%	23	1,254	-63.536%
2025-11-21	4.1000	4.1000	4.1000	4.1000	-13.684%	2	1,253	-51.707%
2025-11-20	4.7500	4.7500	4.7500	4.7500	+1.064%	1	1,253	-58.316%
2025-11-19	4.8700	5.0200	4.7000	4.7000	0.000%	18	1,252	-57.872%
2025-11-18	4.5400	4.7000	4.5400	4.7000	+8.295%	2	1,260	-57.872%
2025-11-17	4.5000	4.6000	4.2600	4.3400	+11.568%	18	1,259	-54.378%
2025-11-14	3.4000	3.9000	3.4000	3.8900	-9.954%	8	1,268	-49.100%
2025-11-12	3.8000	4.4000	3.8000	4.3200	+20.000%	57	1,263	-54.167%
2025-11-11	3.6000	3.6000	3.6000	3.6000	0.000%	1	1,222	-45.000%
2025-11-10	3.4500	3.7500	3.4000	3.6000	+37.405%	15	1,222	-45.000%
2025-11-07	2.6000	2.6600	2.6000	2.6200	-2.963%	74	1,224	-24.427%
2025-11-06	2.7000	2.7000	2.7000	2.7000	+21.622%	1	1,196	-26.667%
2025-11-04	2.2200	2.2200	2.2200	2.2200	-23.448%	1	1,196	-10.811%
2025-10-31	2.9000	2.9000	2.9000	2.9000	+1.045%	4	1,196	-31.724%
2025-10-30	2.8000	2.8700	2.7300	2.8700	+10.385%	24	1,192	-31.010%
2025-10-29	2.6300	2.6300	2.6000	2.6000	+1.961%	12	1,181	-23.846%
2025-10-28	2.6500	2.6500	2.5500	2.5500	+15.385%	4	1,179	-22.353%
2025-10-27	2.2100	2.2100	2.2100	2.2100	-24.573%	1	1,178	-10.407%
2025-10-24	2.5500	2.9300	2.5200	2.9300	+12.261%	8	1,178	-32.423%
2025-10-23	2.6800	2.6800	2.5500	2.6100	+4.819%	45	1,176	-24.138%
2025-10-22	2.6000	2.7700	2.3400	2.4900	-4.231%	370	1,176	-20.482%
2025-10-21	2.6000	2.7400	2.5700	2.6000	-26.761%	313	991	-23.846%
2025-10-20	3.3200	3.7000	3.3200	3.5500	+12.342%	401	784	-44.225%
2025-10-17	3.8000	3.8000	2.9900	3.1600	-25.118%	58	462	-37.342%
2025-10-16	3.6500	4.3000	3.6500	4.2200	+18.873%	31	407	-53.081%
2025-10-15	3.4000	3.5500	3.4000	3.5500	+12.698%	85	393	-44.225%
2025-10-14	3.2000	3.2000	3.1500	3.1500	0.000%	13	442	-37.143%
2025-10-13	3.1200	3.2500	3.0000	3.1500	+10.526%	179	447	-37.143%
2025-10-09	2.9900	2.9900	2.7800	2.8500	-9.810%	36	404	-30.526%
2025-10-08	3.1900	3.2000	3.1500	3.1600	+7.850%	27	404	-37.342%
2025-10-07	3.2000	3.2000	2.8400	2.9300	-13.569%	43	389	-32.423%
2025-10-06	3.6800	3.6800	3.3900	3.3900	+5.938%	16	347	-41.593%
2025-10-03	3.2000	3.2500	3.2000	3.2000	+12.281%	44	345	-38.125%
2025-10-02	3.1000	3.1000	2.8000	2.8500	-8.065%	97	302	-30.526%
2025-10-01	3.1000	3.1000	3.1000	3.1000	+9.929%	1	205	-36.129%
2025-09-30	3.0000	3.0000	2.8200	2.8200	-14.545%	4	205	-29.787%
2025-09-29	3.5500	3.6500	3.3000	3.3000	+1.538%	33	203	-40.000%
2025-09-26	3.2500	3.2500	3.2500	3.2500	-1.515%	1	172	-39.077%
2025-09-25	3.0500	3.4900	3.0500	3.3000	+12.628%	21	172	-40.000%
2025-09-24	2.9600	2.9600	2.8100	2.9300	-12.798%	168	154	-32.423%
2025-09-23	3.4300	3.4300	3.3500	3.3600	0.000%	9	0	-41.071%