Dark

B20270319C47
B Mar 19 2027 47.00 Call (B270319C00047000)
option OPRA

EOD

Aug 31, 2026

5.68-4.538%(-0.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	5.6700	5.6800	5.6700	5.6800	-4.538%	2	2,380	0.000%
2026-08-28	6.9500	6.9500	5.9500	5.9500	-15.000%	20	2,378	-4.538%
2026-08-26	7.6600	7.6600	7.0000	7.0000	-10.371%	27	2,370	-18.857%
2026-08-25	7.4000	8.2000	7.4000	7.8100	+7.724%	10	2,370	-27.273%
2026-08-24	7.6400	7.7100	7.2500	7.2500	+0.138%	8	2,371	-21.655%
2026-08-21	7.2400	7.2400	7.2400	7.2400	+13.658%	2	2,365	-21.547%
2026-08-20	6.5500	6.5500	6.3700	6.3700	+13.750%	4	2,367	-10.832%
2026-08-19	5.2200	5.7300	5.2200	5.6000	+34.940%	7	2,366	+1.429%
2026-08-18	4.2500	4.2500	3.9500	4.1500	+7.792%	22	2,366	+36.867%
2026-08-14	3.9500	3.9500	3.8500	3.8500	+4.336%	3	2,363	+47.532%
2026-08-12	3.6900	3.6900	3.6900	3.6900	+0.545%	5	2,361	+53.930%
2026-08-11	3.6700	3.6700	3.6700	3.6700	+1.662%	1	2,361	+54.768%
2026-08-10	3.4500	3.6100	3.4500	3.6100	-30.309%	8	2,360	+57.341%
2026-08-07	5.0100	5.3000	5.0100	5.1800	+37.037%	40	2,353	+9.653%
2026-08-05	3.2000	3.7800	3.0200	3.7800	+48.819%	12	2,337	+50.265%
2026-08-04	2.8000	2.8000	2.5400	2.5400	+14.414%	2	2,332	+123.622%
2026-08-03	2.2500	2.2500	2.2200	2.2200	+5.213%	25	2,331	+155.856%
2026-07-30	2.1100	2.1100	2.1100	2.1100	+11.053%	1	2,321	+169.194%
2026-07-29	2.0000	2.0000	1.9000	1.9000	-13.636%	31	2,321	+198.947%
2026-07-28	2.2000	2.2000	2.2000	2.2000	-6.780%	1	2,322	+158.182%
2026-07-27	2.3600	2.3600	2.3600	2.3600	-5.976%	1	2,322	+140.678%
2026-07-24	2.5100	2.5100	2.5100	2.5100	+34.946%	1	2,322	+126.295%
2026-07-20	1.8300	1.9100	1.8300	1.8600	-2.105%	104	2,322	+205.376%
2026-07-17	1.9000	1.9000	1.9000	1.9000	-18.803%	1	2,323	+198.947%
2026-07-14	2.3400	2.3400	2.3400	2.3400	-8.594%	1	2,323	+142.735%
2026-07-09	2.5800	2.5800	2.5600	2.5600	-11.111%	108	2,323	+121.875%
2026-07-07	2.8800	2.8800	2.8800	2.8800	+3.226%	1	2,421	+97.222%
2026-07-01	3.0000	3.0000	2.7900	2.7900	+8.140%	7	2,421	+103.584%
2026-06-30	2.5200	2.5800	2.4900	2.5800	+1.176%	18	2,422	+120.155%
2026-06-29	2.5500	2.5500	2.5500	2.5500	-16.118%	2	2,435	+122.745%
2026-06-26	2.9000	3.0500	2.9000	3.0400	+9.353%	36	2,435	+86.842%
2026-06-25	2.8800	2.9100	2.7800	2.7800	+9.020%	45	2,426	+104.317%
2026-06-24	2.5800	2.7200	2.5500	2.5500	-37.037%	16	2,412	+122.745%
2026-06-22	4.0500	4.0500	4.0100	4.0500	-10.000%	146	2,418	+40.247%
2026-06-12	4.2200	4.5000	4.2200	4.5000	+32.353%	6	2,560	+26.222%
2026-06-11	3.4000	3.4000	3.4000	3.4000	-2.857%	10	2,556	+67.059%
2026-06-10	3.5000	3.5000	3.5000	3.5000	-4.110%	40	2,546	+62.286%
2026-06-09	3.6000	3.6800	3.5500	3.6500	-17.045%	4	2,506	+55.616%
2026-06-08	4.3700	4.4000	4.3700	4.4000	-1.124%	4	2,505	+29.091%
2026-06-05	4.8500	4.8500	4.4500	4.4500	-25.833%	2	2,508	+27.640%
2026-06-04	5.8000	6.0000	5.5800	6.0000	+17.417%	15	2,507	-5.333%
2026-06-03	5.4400	5.5500	5.1100	5.1100	-13.973%	14	2,506	+11.155%
2026-06-02	4.6000	5.9400	4.6000	5.9400	+20.243%	4	2,503	-4.377%
2026-06-01	4.8500	4.9400	4.8500	4.9400	-1.200%	2	2,502	+14.980%
2026-05-29	5.0000	5.0000	5.0000	5.0000	0.000%	1	2,501	+13.600%
2026-05-28	4.4600	5.0200	4.4600	5.0000	+1.010%	1,732	2,500	+13.600%
2026-05-27	4.9500	5.1500	4.5000	4.9500	-4.808%	276	812	+14.747%
2026-05-26	5.0500	5.2000	5.0500	5.2000	+16.854%	195	576	+9.231%
2026-05-22	4.4000	4.4500	4.4000	4.4500	+5.952%	2	385	+27.640%
2026-05-20	4.2000	4.2000	4.2000	4.2000	+3.704%	2	385	+35.238%
2026-05-19	4.0000	4.0500	4.0000	4.0500	-13.830%	5	383	+40.247%
2026-05-18	4.6900	4.7000	4.6900	4.7000	-22.442%	3	383	+20.851%
2026-05-14	5.9000	6.0600	5.9000	6.0600	-14.043%	2	383	-6.271%
2026-05-12	7.6500	7.6500	7.0500	7.0500	-11.875%	3	381	-19.433%
2026-05-11	7.2000	8.0000	7.2000	8.0000	+110.526%	28	381	-29.000%
2026-05-04	4.0100	4.1000	3.8000	3.8000	-5.941%	73	358	+49.474%
2026-05-01	4.2000	4.2000	3.9500	4.0400	-0.980%	157	267	+40.594%
2026-04-30	4.0500	4.0800	4.0500	4.0800	+2.771%	2	267	+39.216%
2026-04-29	4.0900	4.0900	3.8000	3.9700	-8.736%	119	268	+43.073%
2026-04-28	4.1900	4.5500	4.1900	4.3500	-17.143%	18	261	+30.575%
2026-04-24	5.2500	5.2500	5.2500	5.2500	+4.790%	1	258	+8.190%
2026-04-23	5.0100	5.0100	5.0100	5.0100	-0.792%	10	257	+13.373%
2026-04-22	5.0500	5.0500	5.0500	5.0500	-24.627%	1	253	+12.475%
2026-04-10	6.7000	6.7000	6.7000	6.7000	+20.721%	2	253	-15.224%
2026-04-06	5.5500	5.5500	5.5500	5.5500	+7.767%	1	253	+2.342%
2026-03-31	5.1500	5.1500	5.1500	5.1500	+18.391%	1	253	+10.291%
2026-03-27	4.4000	4.4000	4.3500	4.3500	-9.375%	3	253	+30.575%
2026-03-25	4.8000	4.8000	4.8000	4.8000	+23.077%	1	250	+18.333%
2026-03-20	4.8000	4.8000	3.9000	3.9000	-15.767%	209	249	+45.641%
2026-03-19	4.2900	4.6300	4.2900	4.6300	-19.478%	43	41	+22.678%
2026-03-18	5.7500	5.7500	5.7500	5.7500	-22.819%	1	83	-1.217%
2026-03-17	7.4500	7.4500	7.4500	7.4500	+7.659%	7	83	-23.758%
2026-03-16	6.9200	6.9200	6.9200	6.9200	-18.588%	7	86	-17.919%
2026-03-06	8.7500	8.7900	8.5000	8.5000	-14.573%	32	84	-33.176%
2026-03-04	9.5500	9.9500	9.5500	9.9500	+9.221%	59	69	-42.915%
2026-03-03	9.9500	9.9500	9.1100	9.1100	-24.711%	10	10	-37.651%
2026-03-02	12.1000	12.1000	12.1000	12.1000	0.000%	5	5	-53.058%