Dark

B20270115C55
B Jan 15 2027 55.00 Call (B270115C00055000)
option OPRA

EOD

Aug 31, 2026

2.09-13.636%(-0.33)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	2.0500	2.1200	2.0500	2.0900	-13.636%	14	12,370	0.000%
2026-08-28	3.2000	3.2000	2.3500	2.4200	-21.935%	94	12,384	-13.636%
2026-08-27	3.1000	3.1500	2.8500	3.1000	+3.679%	551	12,380	-32.581%
2026-08-26	3.5700	3.6000	2.9900	2.9900	-20.690%	538	12,253	-30.100%
2026-08-25	3.4500	3.9000	3.3500	3.7700	+6.799%	1,762	12,150	-44.562%
2026-08-24	3.5000	3.7000	3.3700	3.5300	+5.373%	27	11,842	-40.793%
2026-08-21	3.2200	3.4500	3.1400	3.3500	+15.517%	1,791	11,834	-37.612%
2026-08-20	2.6600	2.9500	2.6000	2.9000	+19.342%	289	10,846	-27.931%
2026-08-19	2.1400	2.5900	2.1400	2.4300	+60.927%	498	10,589	-13.992%
2026-08-18	1.6000	1.6000	1.4500	1.5100	-5.625%	1,436	10,143	+38.411%
2026-08-17	1.3800	1.7000	1.3800	1.6000	+16.788%	5,799	9,211	+30.625%
2026-08-14	1.3700	1.3700	1.3700	1.3700	+6.202%	1	3,975	+52.555%
2026-08-13	1.2000	1.2900	1.1700	1.2900	-7.194%	13	3,975	+62.016%
2026-08-12	1.4300	1.4300	1.3100	1.3900	+11.200%	105	3,977	+50.360%
2026-08-11	1.2500	1.2500	1.2500	1.2500	-7.407%	2	3,935	+67.200%
2026-08-10	1.1800	1.3700	1.1500	1.3500	-32.161%	210	3,935	+54.815%
2026-08-07	1.8200	2.2100	1.8200	1.9900	+36.301%	651	3,933	+5.025%
2026-08-06	1.4000	1.4600	1.4000	1.4600	+15.873%	37	3,781	+43.151%
2026-08-05	1.4300	1.4300	1.2600	1.2600	+48.235%	211	3,782	+65.873%
2026-08-04	0.8500	0.8500	0.8500	0.8500	+30.769%	15	3,777	+145.882%
2026-08-03	0.6600	0.6600	0.6500	0.6500	-7.143%	299	3,777	+221.538%
2026-07-28	0.7000	0.7000	0.7000	0.7000	-19.540%	1	3,584	+198.571%
2026-07-27	0.8700	0.8700	0.8700	0.8700	+4.819%	5	3,585	+140.230%
2026-07-24	0.8400	0.8400	0.8300	0.8300	0.000%	2	3,580	+151.807%
2026-07-23	0.8100	0.8300	0.6900	0.8300	-7.778%	10	3,580	+151.807%
2026-07-22	0.9000	0.9000	0.9000	0.9000	+40.625%	10	3,580	+132.222%
2026-07-21	0.5000	0.6400	0.5000	0.6400	+8.475%	82	3,580	+226.563%
2026-07-20	1.2900	1.2900	0.5000	0.5900	-7.813%	36	3,660	+254.237%
2026-07-17	0.5600	0.6400	0.5100	0.6400	+1.587%	17	3,666	+226.563%
2026-07-16	0.6300	0.6300	0.6300	0.6300	-5.970%	5	3,666	+231.746%
2026-07-15	0.7000	0.7000	0.6700	0.6700	-21.176%	18	3,667	+211.940%
2026-07-14	0.9000	0.9000	0.8300	0.8500	+13.333%	19	3,670	+145.882%
2026-07-13	0.7700	0.7700	0.7500	0.7500	-17.582%	2	3,669	+178.667%
2026-07-10	0.9100	0.9100	0.9100	0.9100	-5.208%	10	3,668	+129.670%
2026-07-09	0.9300	1.1400	0.9000	0.9600	+35.211%	40	3,658	+117.708%
2026-07-08	0.9000	0.9000	0.7100	0.7100	-30.392%	115	3,660	+194.366%
2026-07-07	1.1000	1.1000	1.0200	1.0200	-17.742%	8	3,708	+104.902%
2026-07-06	1.1800	1.2700	1.1800	1.2400	+2.479%	30	3,712	+68.548%
2026-07-02	1.2200	1.2200	1.2100	1.2100	+5.217%	30	3,702	+72.727%
2026-07-01	1.1500	1.1800	1.1500	1.1500	+29.213%	26	3,702	+81.739%
2026-06-30	0.8900	1.0000	0.8900	0.8900	-16.038%	14	3,717	+134.831%
2026-06-29	0.8800	1.0700	0.8800	1.0600	-7.018%	154	3,703	+97.170%
2026-06-26	1.1500	1.1600	1.1400	1.1400	0.000%	64	3,844	+83.333%
2026-06-25	1.2100	1.2100	1.0500	1.1400	+18.750%	66	3,784	+83.333%
2026-06-24	1.0000	1.0500	0.9300	0.9600	-26.718%	237	3,754	+117.708%
2026-06-23	1.4600	1.5100	1.2500	1.3100	-25.143%	406	3,731	+59.542%
2026-06-22	1.8000	1.8000	1.6700	1.7500	+8.696%	23	3,809	+19.429%
2026-06-18	2.1000	2.1000	1.6100	1.6100	-28.444%	10	3,831	+29.814%
2026-06-17	2.6000	2.8000	2.2500	2.2500	-15.094%	48	3,831	-7.111%
2026-06-16	2.5100	2.6500	2.4100	2.6500	+14.224%	263	3,830	-21.132%
2026-06-15	2.8500	2.8500	2.2500	2.3200	+16.000%	47	3,629	-9.914%
2026-06-12	1.7500	2.0000	1.7500	2.0000	+17.647%	16	3,640	+4.500%
2026-06-11	1.3700	1.7200	1.3400	1.7000	+27.820%	16	3,639	+22.941%
2026-06-10	1.6500	1.6900	1.3300	1.3300	-19.394%	449	3,637	+57.143%
2026-06-09	2.0000	2.0000	1.5500	1.6500	-10.811%	23	3,785	+26.667%
2026-06-08	2.0000	2.0000	1.8500	1.8500	-1.596%	11	3,775	+12.973%
2026-06-05	2.3400	2.3400	1.8800	1.8800	-32.857%	68	3,780	+11.170%
2026-06-04	2.7000	2.9900	2.7000	2.8000	-5.085%	5	3,793	-25.357%
2026-06-02	2.5900	2.9500	2.5900	2.9500	+7.273%	19	3,793	-29.153%
2026-06-01	2.4100	2.8000	2.3500	2.7500	-4.181%	25	3,784	-24.000%
2026-05-29	2.6000	2.8700	2.6000	2.8700	+12.549%	11	3,791	-27.178%
2026-05-28	2.2000	2.5500	2.2000	2.5500	+7.595%	27	3,788	-18.039%
2026-05-27	2.3300	2.3700	2.3300	2.3700	+12.857%	62	3,785	-11.814%
2026-05-22	1.9700	2.1000	1.9200	2.1000	+2.439%	13	3,780	-0.476%
2026-05-21	2.0100	2.1500	2.0100	2.0500	-5.530%	18	3,782	+1.951%
2026-05-20	2.0100	2.1700	2.0000	2.1700	+20.556%	4	3,782	-3.687%
2026-05-19	1.8500	1.8500	1.7700	1.8000	-13.876%	103	3,751	+16.111%
2026-05-18	2.1700	2.1700	1.9800	2.0900	+4.500%	53	3,751	0.000%
2026-05-15	2.2800	2.4000	1.9900	2.0000	-33.333%	175	3,751	+4.500%
2026-05-14	3.3000	3.3000	2.8600	3.0000	-10.448%	25	3,744	-30.333%
2026-05-13	3.5500	3.6400	3.3500	3.3500	-9.459%	8	3,708	-37.612%
2026-05-12	3.5000	3.7000	3.1100	3.7000	-17.778%	44	3,708	-43.514%
2026-05-11	3.5500	4.5000	3.5500	4.5000	+60.714%	207	3,708	-53.556%
2026-05-08	2.9500	2.9500	2.8000	2.8000	+14.286%	5	3,576	-25.357%
2026-05-07	2.9500	2.9500	2.4500	2.4500	+11.872%	21	3,576	-14.694%
2026-05-06	2.2900	2.3900	2.1900	2.1900	+26.590%	7	3,573	-4.566%
2026-05-05	1.8200	1.8200	1.6800	1.7300	+1.170%	638	3,571	+20.809%
2026-05-04	1.7800	1.8300	1.7100	1.7100	-7.568%	12	3,245	+22.222%
2026-05-01	1.8000	1.8500	1.8000	1.8500	-7.960%	13	3,241	+12.973%
2026-04-30	2.0100	2.1400	1.8500	2.0100	+6.349%	78	3,241	+3.980%
2026-04-29	1.9200	2.0000	1.8000	1.8900	-7.805%	1,032	3,264	+10.582%
2026-04-28	2.1000	2.1000	1.9700	2.0500	-14.583%	33	3,078	+1.951%
2026-04-27	2.4300	2.4300	2.4000	2.4000	-7.692%	7	3,071	-12.917%
2026-04-24	2.5500	2.6300	2.5300	2.6000	+18.182%	113	3,078	-19.615%
2026-04-23	2.2100	2.3800	2.2000	2.2000	-10.931%	61	3,046	-5.000%
2026-04-22	2.6000	2.6000	2.4700	2.4700	-3.137%	60	3,043	-15.385%
2026-04-21	2.8000	2.8000	2.5400	2.5500	-23.881%	11	3,023	-18.039%
2026-04-20	3.2800	3.3500	3.2500	3.3500	-5.634%	28	3,023	-37.612%
2026-04-17	3.6000	3.9200	3.5500	3.5500	0.000%	11	3,034	-41.127%
2026-04-16	3.5500	3.5500	3.5500	3.5500	+4.412%	1	3,033	-41.127%
2026-04-15	3.7200	3.7200	3.4000	3.4000	-11.688%	4	3,033	-38.529%
2026-04-14	3.8000	3.9000	3.8000	3.8500	0.000%	49	3,035	-45.714%
2026-04-13	3.8500	3.8500	3.8500	3.8500	-2.532%	1	3,042	-45.714%
2026-04-10	3.8000	3.9500	3.7500	3.9500	+6.757%	3	3,042	-47.089%
2026-04-08	3.8100	3.8100	3.6000	3.7000	+10.448%	14	3,042	-43.514%
2026-04-07	3.0500	3.3500	3.0500	3.3500	+6.349%	83	3,031	-37.612%
2026-04-06	3.0000	3.1900	2.9700	3.1500	-5.970%	178	3,011	-33.651%
2026-04-02	2.7900	3.3900	2.7900	3.3500	-4.011%	102	3,026	-37.612%
2026-04-01	3.2400	3.6000	3.2400	3.4900	+21.603%	20	3,026	-40.115%
2026-03-31	2.6000	2.8700	2.6000	2.8700	+21.097%	62	3,026	-27.178%
2026-03-30	2.5000	2.5000	2.2800	2.3700	+5.333%	103	3,047	-11.814%
2026-03-27	2.1500	2.3500	2.1500	2.2500	+12.500%	8	3,048	-7.111%
2026-03-26	2.3000	2.3000	2.0000	2.0000	-17.355%	16	3,043	+4.500%
2026-03-25	2.6500	2.6500	2.4000	2.4200	+7.080%	20	3,043	-13.636%
2026-03-24	2.1000	2.2800	2.1000	2.2600	+10.244%	3	3,037	-7.522%
2026-03-23	2.1700	2.3100	2.0000	2.0500	+2.500%	88	3,037	+1.951%
2026-03-20	2.1500	2.1500	2.0000	2.0000	-11.504%	77	3,009	+4.500%
2026-03-19	2.0800	2.4800	2.0800	2.2600	-27.097%	59	3,022	-7.522%
2026-03-18	3.2000	3.3000	3.0000	3.1000	-24.390%	171	2,990	-32.581%
2026-03-17	4.4500	4.4500	4.1000	4.1000	0.000%	2	2,986	-49.024%
2026-03-16	3.9000	4.2000	3.9000	4.1000	+5.128%	29	2,985	-49.024%
2026-03-13	4.9000	5.0100	3.9000	3.9000	-17.895%	39	2,984	-46.410%
2026-03-12	5.0000	5.0000	4.7000	4.7500	-7.767%	203	2,950	-56.000%
2026-03-11	4.9000	5.1500	4.9000	5.1500	+0.980%	87	3,079	-59.417%
2026-03-09	4.9100	5.1000	4.9000	5.1000	-3.774%	49	3,044	-59.020%
2026-03-06	4.8000	5.3500	4.8000	5.3000	+1.338%	22	3,050	-60.566%
2026-03-05	5.1500	5.2900	4.9600	5.2300	-8.566%	40	3,048	-60.038%
2026-03-04	5.7500	6.0000	5.7200	5.7200	+0.351%	9	3,062	-63.462%
2026-03-03	5.3000	5.7500	5.0900	5.7000	-26.923%	72	3,067	-63.333%
2026-03-02	7.9700	7.9700	7.4000	7.8000	-1.887%	83	3,076	-73.205%
2026-02-27	7.8300	8.0300	7.7800	7.9500	+9.655%	34	3,041	-73.711%
2026-02-26	7.4000	7.4000	7.1000	7.2500	-3.590%	4	3,052	-71.172%
2026-02-25	7.4500	7.8500	7.4500	7.5200	-1.053%	67	3,001	-72.207%
2026-02-24	7.2500	7.6000	7.2500	7.6000	+7.649%	10	3,001	-72.500%
2026-02-23	6.7500	7.1000	6.7500	7.0600	+12.063%	26	3,003	-70.397%
2026-02-20	6.2000	6.3000	6.2000	6.3000	-3.077%	64	3,021	-66.825%
2026-02-19	6.5000	6.5300	6.5000	6.5000	-0.459%	5	3,017	-67.846%
2026-02-18	7.0000	7.0000	6.5300	6.5300	+12.007%	4	3,016	-67.994%
2026-02-17	5.7500	5.9500	5.5000	5.8300	-8.189%	18	3,018	-64.151%
2026-02-13	5.3500	6.5000	5.3500	6.3500	+24.510%	54	3,050	-67.087%
2026-02-12	5.5000	5.6000	5.1000	5.1000	-12.671%	20	3,050	-59.020%
2026-02-11	6.4500	6.4500	5.7200	5.8400	+1.565%	14	3,038	-64.212%
2026-02-10	5.7500	5.7500	5.7500	5.7500	-0.862%	25	3,037	-63.652%
2026-02-09	6.0000	6.1100	5.6200	5.8000	+10.476%	36	3,012	-63.966%
2026-02-06	5.4000	6.6000	5.2500	5.2500	+12.903%	65	3,015	-60.190%
2026-02-05	5.4700	5.8200	4.6500	4.6500	-24.757%	37	2,960	-55.054%
2026-02-04	6.7900	6.7900	5.4200	6.1800	-0.323%	87	2,950	-66.181%
2026-02-03	7.0000	7.1000	6.2000	6.2000	+11.712%	15	2,947	-66.290%
2026-02-02	5.9400	6.4000	5.5000	5.5500	-3.813%	52	2,942	-62.342%
2026-01-30	8.1000	8.1000	5.7200	5.7700	-35.960%	193	2,941	-63.778%
2026-01-29	10.6000	10.6000	8.1000	9.0100	-3.118%	80	2,837	-76.804%
2026-01-28	9.3500	9.5500	9.0000	9.3000	+3.911%	81	2,819	-77.527%
2026-01-27	8.8500	9.1000	7.8000	8.9500	+1.705%	94	2,807	-76.648%
2026-01-26	9.2500	9.6200	8.7100	8.8000	+5.137%	179	2,782	-76.250%
2026-01-23	7.8500	8.3700	7.8000	8.3700	+9.412%	88	2,647	-75.030%
2026-01-22	7.6000	7.8500	7.6000	7.6500	+4.795%	89	2,622	-72.680%
2026-01-21	7.9800	8.3500	7.2500	7.3000	-5.195%	76	2,605	-71.370%
2026-01-20	7.8500	7.9500	7.5000	7.7000	+8.757%	122	2,628	-72.857%
2026-01-16	7.4000	7.5000	7.0000	7.0800	-6.225%	121	2,458	-70.480%
2026-01-15	8.3200	8.3200	7.4500	7.5500	-3.822%	88	2,458	-72.318%
2026-01-14	7.7000	8.0000	7.4800	7.8500	+1.290%	168	2,378	-73.376%
2026-01-13	7.7000	7.9500	7.5500	7.7500	+5.442%	101	2,255	-73.032%
2026-01-12	7.4500	7.7500	7.2400	7.3500	+11.872%	223	2,215	-71.565%
2026-01-09	6.5900	7.3500	6.5500	6.5700	+7.353%	1,451	2,033	-68.189%
2026-01-08	5.8500	6.1200	5.7500	6.1200	-2.857%	9	724	-65.850%
2026-01-07	5.9000	6.3000	5.4800	6.3000	+1.449%	140	720	-66.825%
2026-01-06	5.8500	6.2500	5.6700	6.2100	+11.892%	91	670	-66.345%
2026-01-05	5.5000	5.8500	5.4400	5.5500	+16.842%	49	629	-62.342%
2026-01-02	4.4500	4.7500	4.3200	4.7500	+3.261%	29	629	-56.000%
2025-12-31	4.6000	4.7000	4.5500	4.6000	-7.071%	12	621	-54.565%
2025-12-30	4.8000	4.9500	4.8000	4.9500	+2.062%	28	621	-57.778%
2025-12-29	4.7000	4.8500	3.8000	4.8500	-11.818%	27	599	-56.907%
2025-12-26	5.5000	5.5000	5.5000	5.5000	+4.762%	1	600	-62.000%
2025-12-24	5.2500	5.2500	5.2500	5.2500	-5.405%	10	599	-60.190%
2025-12-23	5.5000	5.5500	5.4000	5.5500	+1.277%	15	599	-62.342%
2025-12-22	5.7500	5.7500	5.2600	5.4800	+4.183%	89	586	-61.861%
2025-12-19	5.4300	5.5500	5.2600	5.2600	+9.583%	52	588	-60.266%
2025-12-18	4.8400	4.8400	4.8000	4.8000	+2.345%	2	568	-56.458%
2025-12-17	4.3500	4.9500	4.3500	4.6900	+4.222%	9	569	-55.437%
2025-12-16	4.7100	4.7100	4.5000	4.5000	-8.163%	11	569	-53.556%
2025-12-15	4.7000	4.9000	4.7000	4.9000	+15.294%	2	558	-57.347%
2025-12-12	4.7000	4.7700	4.2000	4.2500	-9.574%	140	559	-50.824%
2025-12-11	4.8600	4.8600	4.7000	4.7000	+32.394%	50	422	-55.532%
2025-12-09	3.5500	3.5500	3.5500	3.5500	-10.127%	14	375	-41.127%
2025-12-05	3.9500	3.9500	3.9500	3.9500	+6.183%	1	373	-47.089%
2025-12-04	3.5900	3.7500	3.5900	3.7200	+3.333%	59	373	-43.817%
2025-12-03	3.7500	3.7500	3.6000	3.6000	-2.703%	7	346	-41.944%
2025-12-02	3.9000	3.9000	3.5500	3.7000	-12.736%	242	341	-43.514%
2025-12-01	4.0500	4.4200	3.9900	4.2400	+13.978%	11	114	-50.708%
2025-11-28	3.5000	3.7200	3.5000	3.7200	+7.514%	35	107	-43.817%
2025-11-26	3.3500	3.4600	3.3500	3.4600	+10.897%	50	57	-39.595%
2025-11-24	2.9500	3.1200	2.9500	3.1200	+45.116%	6	57	-33.013%
2025-11-20	2.5000	2.5000	2.1500	2.1500	-27.119%	5	58	-2.791%
2025-11-19	2.9000	2.9500	2.9000	2.9500	+9.259%	7	57	-29.153%
2025-11-18	3.2500	3.2500	2.4400	2.7000	+1.124%	18	51	-22.593%
2025-11-17	2.5000	2.6700	2.5000	2.6700	+21.364%	29	33	-21.723%
2025-11-14	2.0000	2.2000	2.0000	2.2000	-5.172%	4	5	-5.000%
2025-11-13	2.3200	2.3200	2.3200	2.3200	0.000%	1	0	-9.914%