Dark

B20270115C47
B Jan 15 2027 47.00 Call (B270115C00047000)
option OPRA

EOD

Jul 15, 2026

1.65-1.198%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.6500	1.6500	1.6500	1.6500	-1.198%	1	1,840	0.000%
2026-07-14	1.6900	1.6900	1.6700	1.6700	-12.105%	44	1,839	-1.198%
2026-07-10	1.8100	1.9000	1.8100	1.9000	-0.524%	76	1,807	-13.158%
2026-07-09	1.8700	1.9500	1.8300	1.9100	+14.371%	43	1,792	-13.613%
2026-07-08	1.7500	1.7500	1.6100	1.6700	-21.596%	16	1,815	-1.198%
2026-07-07	2.1500	2.1500	2.1300	2.1300	-1.843%	8	1,817	-22.535%
2026-07-01	2.1700	2.1700	2.1700	2.1700	+14.211%	5	1,817	-23.963%
2026-06-30	1.8900	1.9000	1.8900	1.9000	-9.524%	242	1,812	-13.158%
2026-06-29	2.0900	2.1000	2.0300	2.1000	-12.863%	227	1,786	-21.429%
2026-06-26	2.4100	2.4200	2.3900	2.4100	+12.093%	10	1,706	-31.535%
2026-06-25	2.2300	2.2300	2.1500	2.1500	+11.979%	20	1,707	-23.256%
2026-06-24	2.0600	2.0600	1.9200	1.9200	-26.718%	8	1,714	-14.063%
2026-06-23	2.7900	2.7900	2.6200	2.6200	-18.125%	108	1,713	-37.023%
2026-06-22	3.3000	3.3500	3.2000	3.2000	-7.246%	4	1,805	-48.438%
2026-06-18	3.4500	3.4500	3.4500	3.4500	-28.125%	1	1,807	-52.174%
2026-06-17	4.8000	4.8000	4.8000	4.8000	+9.339%	5	1,807	-65.625%
2026-06-16	4.1000	4.4000	4.1000	4.3900	+4.524%	8	1,812	-62.415%
2026-06-15	4.0500	4.3500	4.0500	4.2000	+27.273%	360	1,820	-60.714%
2026-06-11	2.6500	3.3000	2.6500	3.3000	+22.222%	37	1,543	-50.000%
2026-06-10	2.9800	2.9800	2.7000	2.7000	-22.857%	19	1,579	-38.889%
2026-06-09	3.6300	3.6300	3.5000	3.5000	+2.941%	7	1,592	-52.857%
2026-06-08	3.4000	3.4000	3.4000	3.4000	-5.556%	1	1,586	-51.471%
2026-06-05	4.3400	4.3400	3.6000	3.6000	-25.000%	15	1,587	-54.167%
2026-06-04	4.8000	4.8000	4.8000	4.8000	+4.348%	2	1,595	-65.625%
2026-06-02	4.6000	4.6000	4.6000	4.6000	-2.954%	1	1,594	-64.130%
2026-05-29	4.7400	4.7400	4.7400	4.7400	+10.233%	500	1,595	-65.190%
2026-05-28	4.3000	4.3000	4.3000	4.3000	+1.176%	180	1,122	-61.628%
2026-05-27	4.2000	4.2500	4.2000	4.2500	-1.163%	20	942	-61.176%
2026-05-26	4.3000	4.3500	4.2000	4.3000	+11.399%	56	939	-61.628%
2026-05-22	3.8500	3.8600	3.8500	3.8600	-4.455%	11	913	-57.254%
2026-05-20	3.6000	4.0400	3.6000	4.0400	+24.308%	13	913	-59.158%
2026-05-19	3.3500	3.3500	3.2500	3.2500	-9.722%	7	898	-49.231%
2026-05-15	4.0000	4.0000	3.5600	3.6000	-38.462%	9	898	-54.167%
2026-05-13	5.8500	5.8500	5.8500	5.8500	-10.000%	2	890	-71.795%
2026-05-12	6.5000	6.5000	6.5000	6.5000	-7.143%	9	890	-74.615%
2026-05-11	6.7200	7.0000	6.7200	7.0000	+40.000%	9	890	-76.429%
2026-05-08	5.0000	5.0000	5.0000	5.0000	+19.332%	3	891	-67.000%
2026-05-06	3.9500	4.2000	3.9500	4.1900	+31.348%	14	890	-60.621%
2026-05-05	3.2200	3.2200	3.1700	3.1900	+0.314%	8	880	-48.276%
2026-05-04	3.1500	3.1800	3.1500	3.1800	-4.505%	5	884	-48.113%
2026-05-01	3.5000	3.5000	3.2000	3.3300	-0.597%	3	881	-50.450%
2026-04-30	3.4600	3.4600	3.3500	3.3500	+1.515%	9	881	-50.746%
2026-04-29	3.4000	3.4000	3.3000	3.3000	-5.172%	25	880	-50.000%
2026-04-28	3.4800	3.4800	3.4800	3.4800	-21.798%	1	883	-52.586%
2026-04-24	4.4500	4.4500	4.4500	4.4500	+11.250%	140	883	-62.921%
2026-04-23	4.1500	4.1500	4.0000	4.0000	-9.091%	3	986	-58.750%
2026-04-22	4.4500	4.4500	4.4000	4.4000	+1.149%	6	985	-62.500%
2026-04-21	5.0000	5.0000	4.3500	4.3500	-25.641%	16	990	-62.069%
2026-04-17	5.6300	5.8500	5.6300	5.8500	-4.878%	13	990	-71.795%
2026-04-15	6.1500	6.1500	6.1500	6.1500	-1.914%	15	1,000	-73.171%
2026-04-14	6.1000	6.2700	6.1000	6.2700	+9.043%	11	1,000	-73.684%
2026-04-13	5.7500	5.7500	5.7500	5.7500	-0.862%	31	999	-71.304%
2026-04-09	5.8000	5.8000	5.8000	5.8000	+2.655%	100	1,028	-71.552%
2026-04-08	5.8500	5.8500	5.6500	5.6500	+11.881%	34	942	-70.796%
2026-04-07	5.1000	5.1000	5.0500	5.0500	+1.815%	6	945	-67.327%
2026-04-06	4.9500	5.0000	4.9500	4.9600	-7.290%	220	946	-66.734%
2026-04-02	5.3500	5.3500	5.3500	5.3500	-6.140%	1	875	-69.159%
2026-04-01	5.6500	5.7000	5.6300	5.7000	+17.284%	128	875	-71.053%
2026-03-31	4.4000	4.9000	4.4000	4.8600	+33.151%	7	795	-66.049%
2026-03-30	4.0000	4.0000	3.6300	3.6500	-1.351%	80	792	-54.795%
2026-03-27	3.5000	3.7000	3.5000	3.7000	-11.905%	5	804	-55.405%
2026-03-25	4.2000	4.2000	4.2000	4.2000	+15.068%	3	808	-60.714%
2026-03-24	3.4000	3.6500	3.4000	3.6500	+4.286%	2	805	-54.795%
2026-03-23	3.5000	3.7100	3.4000	3.5000	-1.408%	51	806	-52.857%
2026-03-20	3.5000	3.5500	3.5000	3.5500	-8.974%	3	849	-53.521%
2026-03-19	3.8500	3.9000	3.5000	3.9000	-19.588%	12	847	-57.692%
2026-03-18	5.3000	5.3000	4.8500	4.8500	-21.648%	7	858	-65.979%
2026-03-17	6.1900	6.1900	6.1900	6.1900	-4.769%	3	855	-73.344%
2026-03-16	6.5000	6.5000	6.5000	6.5000	+4.000%	55	855	-74.615%
2026-03-13	6.1500	6.2500	6.1000	6.2500	-13.315%	10	905	-73.600%
2026-03-12	6.9000	7.2100	6.9000	7.2100	-12.606%	3	897	-77.115%
2026-03-10	8.2500	8.2500	8.2500	8.2500	+5.230%	2	899	-80.000%
2026-03-06	7.0300	8.0000	7.0300	7.8400	+4.533%	22	901	-78.954%
2026-03-05	7.3500	7.7500	7.3500	7.5000	-10.180%	4	919	-78.000%
2026-03-04	9.0000	9.0000	8.3500	8.3500	+1.212%	5	922	-80.240%
2026-03-03	7.8700	8.3000	7.8700	8.2500	-26.273%	13	917	-80.000%
2026-03-02	11.1900	11.1900	11.1900	11.1900	-0.533%	1	908	-85.255%
2026-02-27	11.2500	11.2500	11.2500	11.2500	+12.500%	6	907	-85.333%
2026-02-26	10.2000	10.2000	10.0000	10.0000	-4.943%	10	913	-83.500%
2026-02-25	10.5000	10.5200	10.5000	10.5200	+4.158%	10	915	-84.316%
2026-02-23	10.1000	10.1000	9.4500	10.1000	+9.783%	15	915	-83.663%
2026-02-20	9.4300	9.4300	8.9500	9.2000	-1.604%	25	926	-82.065%
2026-02-19	9.3500	9.3500	9.3500	9.3500	+0.107%	1	902	-82.353%
2026-02-18	9.2200	9.3400	9.2200	9.3400	+7.356%	2	901	-82.334%
2026-02-17	8.7000	8.7000	8.7000	8.7000	-6.351%	1	901	-81.034%
2026-02-13	8.4000	9.2900	8.4000	9.2900	+13.431%	5	906	-82.239%
2026-02-12	8.6900	8.6900	8.1900	8.1900	-9.000%	3	906	-79.853%
2026-02-11	8.5500	9.0000	8.5500	9.0000	+1.695%	6	905	-81.667%
2026-02-10	8.4500	8.8500	8.4500	8.8500	+7.927%	12	899	-81.356%
2026-02-09	8.5000	8.5000	8.1500	8.2000	+3.797%	8	899	-79.878%
2026-02-06	7.9000	7.9000	7.9000	7.9000	+3.947%	1	891	-79.114%
2026-02-05	7.7500	8.0400	7.3800	7.6000	-15.556%	25	891	-78.289%
2026-02-04	9.1800	9.1800	8.2000	9.0000	-4.255%	58	875	-81.667%
2026-02-03	9.8000	10.0500	8.9000	9.4000	+13.253%	27	832	-82.447%
2026-02-02	8.2500	8.3000	8.0000	8.3000	-0.836%	23	807	-80.120%
2026-01-30	9.8000	10.3800	8.2500	8.3700	-32.986%	106	786	-80.287%
2026-01-29	14.0000	14.0000	11.6500	12.4900	-3.923%	17	696	-86.789%
2026-01-28	12.9800	13.0000	12.3300	13.0000	+7.884%	6	707	-87.308%
2026-01-27	11.1400	12.0500	11.0000	12.0500	-0.083%	77	706	-86.307%
2026-01-26	12.6200	13.2000	12.0000	12.0600	+8.161%	29	635	-86.318%
2026-01-23	9.5600	11.2500	9.5600	11.1500	+4.892%	96	636	-85.202%
2026-01-22	10.9000	11.0100	10.6300	10.6300	+3.204%	117	723	-84.478%
2026-01-21	11.1000	11.1000	10.2600	10.3000	-7.207%	23	612	-83.981%
2026-01-20	11.0500	11.1000	10.7000	11.1000	+9.145%	156	631	-85.135%
2026-01-16	10.4600	10.4600	10.0300	10.1700	-4.057%	108	614	-83.776%
2026-01-15	10.8000	10.8000	10.5500	10.6000	-4.072%	23	614	-84.434%
2026-01-14	11.0500	11.0900	10.6000	11.0500	+1.843%	18	607	-85.068%
2026-01-13	10.6500	10.8500	10.6000	10.8500	+3.333%	17	610	-84.793%
2026-01-12	10.4500	11.4500	10.4500	10.5000	+7.914%	82	625	-84.286%
2026-01-09	9.1200	9.9000	8.9400	9.7300	+8.111%	21	618	-83.042%
2026-01-08	9.0000	9.0800	8.8000	9.0000	0.000%	29	611	-81.667%
2026-01-07	8.5600	9.2000	8.0200	9.0000	-1.099%	21	599	-81.667%
2026-01-06	8.5600	9.1000	8.5000	9.1000	+11.656%	74	586	-81.868%
2026-01-05	7.9200	8.5000	7.9200	8.1500	+20.562%	64	596	-79.755%
2026-01-02	6.7000	7.0000	6.7000	6.7600	-3.704%	227	596	-75.592%
2025-12-31	7.0200	7.0200	7.0200	7.0200	-3.172%	1	401	-76.496%
2025-12-30	7.2000	7.4500	7.2000	7.2500	+1.399%	6	401	-77.241%
2025-12-29	8.0000	8.0000	6.8900	7.1500	-15.385%	14	402	-76.923%
2025-12-26	8.0000	8.4500	8.0000	8.4500	+4.321%	12	393	-80.473%
2025-12-22	7.9000	8.1000	7.9000	8.1000	+2.532%	17	383	-79.630%
2025-12-19	7.8000	7.9900	7.7000	7.9000	+13.997%	36	380	-79.114%
2025-12-12	6.8700	6.9300	6.8700	6.9300	-3.750%	11	374	-76.190%
2025-12-11	5.9700	7.2000	5.9700	7.2000	+34.579%	10	373	-77.083%
2025-12-09	5.3500	5.3500	5.3500	5.3500	-5.810%	1	371	-69.159%
2025-12-04	5.6800	5.6800	5.6800	5.6800	+1.429%	1	372	-70.951%
2025-12-02	5.8200	5.8200	5.6000	5.6000	-15.789%	14	373	-70.536%
2025-12-01	6.3500	6.8000	6.3500	6.6500	+24.299%	7	373	-75.188%
2025-11-26	5.1500	5.3500	5.1500	5.3500	+9.184%	3	369	-69.159%
2025-11-25	4.9000	4.9000	4.9000	4.9000	+8.168%	1	369	-66.327%
2025-11-24	4.5300	4.5300	4.5300	4.5300	+6.588%	10	368	-63.576%
2025-11-19	4.4000	4.5500	4.1500	4.2500	-1.163%	118	358	-61.176%
2025-11-17	4.2000	4.3000	4.0200	4.3000	+86.957%	106	333	-61.628%
2025-11-06	2.3000	2.3000	2.3000	2.3000	+2.679%	5	340	-28.261%
2025-11-05	2.2400	2.2400	2.2100	2.2400	-2.609%	100	345	-26.339%
2025-10-29	2.3000	2.3000	2.3000	2.3000	+4.545%	20	345	-28.261%
2025-10-27	2.1000	2.2000	2.0000	2.2000	-4.348%	84	245	-25.000%
2025-10-23	2.3500	2.3500	2.3000	2.3000	+5.505%	25	245	-28.261%
2025-10-22	2.2700	2.4300	2.0500	2.1800	-33.739%	129	245	-24.312%
2025-10-20	2.9000	3.2900	2.9000	3.2900	+15.035%	16	125	-49.848%
2025-10-17	3.0500	3.0500	2.3800	2.8600	-23.733%	55	134	-42.308%
2025-10-16	4.0000	4.0000	3.6400	3.7500	+25.839%	17	98	-56.000%
2025-10-15	2.8500	2.9800	2.8500	2.9800	+5.300%	6	87	-44.631%
2025-10-14	2.7300	2.8300	2.7300	2.8300	+14.113%	6	84	-41.696%
2025-10-09	2.4800	2.4800	2.4800	2.4800	-11.429%	5	79	-33.468%
2025-10-08	2.8000	2.8000	2.8000	2.8000	-1.408%	5	84	-41.071%
2025-10-07	2.9500	2.9500	2.8400	2.8400	-1.389%	18	79	-41.901%
2025-10-03	2.8300	2.8800	2.8300	2.8800	+12.500%	72	76	-42.708%
2025-10-02	2.5600	2.5600	2.5600	2.5600	+6.224%	1	4	-35.547%
2025-09-30	2.4600	2.4600	2.4100	2.4100	-9.738%	2	3	-31.535%
2025-09-24	2.6700	2.6700	2.6700	2.6700	0.000%	1	1	-38.202%