Dark

B20270319C50
B Mar 19 2027 50.00 Call (B270319C00050000)
option OPRA

EOD

Aug 31, 2026

4.55-3.191%(-0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	4.5500	4.5500	4.5500	4.5500	-3.191%	5	1,400	0.000%
2026-08-28	5.7200	5.7200	4.7000	4.7000	-18.966%	64	1,395	-3.191%
2026-08-27	5.5500	5.8000	5.5500	5.8000	-0.855%	7	1,411	-21.552%
2026-08-26	6.4500	6.4500	5.8500	5.8500	-13.333%	23	1,411	-22.222%
2026-08-25	6.2300	6.7500	6.2300	6.7500	+9.578%	17	1,407	-32.593%
2026-08-24	6.3500	6.3500	6.1600	6.1600	+0.984%	17	1,399	-26.136%
2026-08-21	5.8500	6.1900	5.8500	6.1000	+14.232%	32	1,402	-25.410%
2026-08-20	4.9900	5.3400	4.9900	5.3400	+12.421%	36	1,403	-14.794%
2026-08-19	4.9000	4.9000	4.7400	4.7500	+46.154%	9	1,377	-4.211%
2026-08-18	3.2500	3.3000	3.1500	3.2500	-7.143%	10	1,380	+40.000%
2026-08-17	3.4900	3.5800	3.4900	3.5000	+14.007%	9	1,379	+30.000%
2026-08-14	3.2500	3.2500	3.0500	3.0700	+9.643%	4	1,377	+48.208%
2026-08-13	2.8000	2.8000	2.8000	2.8000	-11.111%	20	1,377	+62.500%
2026-08-12	2.9000	3.2000	2.9000	3.1500	+14.545%	18	1,377	+44.444%
2026-08-11	2.7500	2.7500	2.7500	2.7500	-8.027%	1	1,374	+65.455%
2026-08-10	2.7100	3.0500	2.6200	2.9900	-28.979%	63	1,373	+52.174%
2026-08-07	3.7500	4.2500	3.7500	4.2100	+36.246%	42	1,363	+8.076%
2026-08-06	3.0000	3.2300	3.0000	3.0900	+3.000%	41	1,328	+47.249%
2026-08-05	2.7200	3.1500	2.7100	3.0000	+52.284%	101	1,289	+51.667%
2026-08-04	1.9700	1.9700	1.9700	1.9700	+12.571%	2	1,209	+130.964%
2026-08-03	1.6000	1.7500	1.6000	1.7500	0.000%	2	1,207	+160.000%
2026-07-31	1.7500	1.7500	1.7500	1.7500	+6.061%	1	1,205	+160.000%
2026-07-30	1.6300	1.6500	1.6300	1.6500	+8.553%	4	1,204	+175.758%
2026-07-29	1.5100	1.5200	1.5100	1.5200	-20.419%	4	1,203	+199.342%
2026-07-27	1.9100	1.9100	1.8700	1.9100	-4.020%	6	1,203	+138.220%
2026-07-24	1.9500	2.0600	1.9500	1.9900	+2.051%	4	1,203	+128.643%
2026-07-23	1.9200	1.9500	1.9000	1.9500	-4.412%	6	1,199	+133.333%
2026-07-22	2.0900	2.1500	2.0000	2.0400	+16.571%	20	1,194	+123.039%
2026-07-21	1.7500	1.7500	1.7500	1.7500	+24.113%	1	1,187	+160.000%
2026-07-20	1.5000	1.5000	1.4100	1.4100	-7.843%	20	1,187	+222.695%
2026-07-17	1.5300	1.5300	1.5300	1.5300	+2.685%	3	1,186	+197.386%
2026-07-16	1.6300	1.6300	1.4900	1.4900	-14.857%	10	1,183	+205.369%
2026-07-08	1.7500	1.7500	1.7500	1.7500	-21.875%	1	1,176	+160.000%
2026-07-07	2.4300	2.4300	2.2400	2.2400	-7.054%	6	1,176	+103.125%
2026-07-02	2.4100	2.4100	2.4100	2.4100	+16.425%	1	1,176	+88.797%
2026-07-01	2.2100	2.2100	2.0700	2.0700	-0.481%	6	1,176	+119.807%
2026-06-30	2.0800	2.0800	2.0800	2.0800	-12.236%	2	1,170	+118.750%
2026-06-26	2.3700	2.3700	2.3700	2.3700	+1.717%	6	1,170	+91.983%
2026-06-25	2.2100	2.3300	2.2100	2.3300	+13.659%	13	1,173	+95.279%
2026-06-24	2.3000	2.3000	2.0500	2.0500	-22.932%	5	1,171	+121.951%
2026-06-23	2.8700	2.8800	2.6600	2.6600	-19.880%	12	1,171	+71.053%
2026-06-22	3.3000	3.4200	3.3000	3.3200	-19.024%	385	1,168	+37.048%
2026-06-17	4.4700	4.4700	4.1000	4.1000	-5.747%	10	1,550	+10.976%
2026-06-16	4.3500	4.3500	4.3500	4.3500	-5.435%	3	1,549	+4.598%
2026-06-15	4.4100	4.6000	4.4100	4.6000	+46.965%	2	1,549	-1.087%
2026-06-11	2.9200	3.1300	2.9200	3.1300	+13.818%	2	1,549	+45.367%
2026-06-10	2.7500	2.7500	2.6900	2.7500	-15.385%	200	1,549	+65.455%
2026-06-09	3.2500	3.2500	3.2500	3.2500	-38.330%	4	1,744	+40.000%
2026-06-04	5.2700	5.2700	5.2700	5.2700	+15.824%	1	1,744	-13.662%
2026-06-03	4.6000	4.6000	4.5500	4.5500	-5.208%	5	1,743	0.000%
2026-05-29	4.8000	4.8000	4.8000	4.8000	+11.628%	2	1,739	-5.208%
2026-05-28	4.3000	4.3000	4.3000	4.3000	+4.878%	1	1,739	+5.814%
2026-05-27	4.1500	4.1500	4.1000	4.1000	-3.529%	15	1,740	+10.976%
2026-05-26	4.0000	4.2500	4.0000	4.2500	+10.104%	243	1,725	+7.059%
2026-05-21	3.8300	3.8600	3.8300	3.8600	+16.616%	4	1,490	+17.876%
2026-05-19	3.2900	3.3100	3.2900	3.3100	-17.043%	3	1,486	+37.462%
2026-05-18	4.1500	4.1500	3.9900	3.9900	+4.450%	5	1,491	+14.035%
2026-05-15	3.8200	3.8200	3.8200	3.8200	-22.828%	1	1,491	+19.110%
2026-05-14	5.0000	5.1000	4.9000	4.9500	-14.948%	25	1,490	-8.081%
2026-05-13	5.7500	5.8200	5.7500	5.8200	-14.537%	829	690	-21.821%
2026-05-11	6.0100	6.8100	6.0100	6.8100	+38.415%	3	690	-33.186%
2026-05-08	4.5900	4.9600	4.5900	4.9200	+27.461%	10	690	-7.520%
2026-05-06	3.8600	3.8600	3.8600	3.8600	+18.769%	1	680	+17.876%
2026-05-05	3.2700	3.2700	3.2300	3.2500	+1.562%	3	681	+40.000%
2026-05-04	3.1600	3.2000	3.1600	3.2000	-8.571%	2	680	+42.188%
2026-05-01	3.4400	3.5000	3.4400	3.5000	+3.858%	4	677	+30.000%
2026-04-30	3.3700	3.3700	3.3700	3.3700	+1.201%	1	677	+35.015%
2026-04-29	3.3300	3.3300	3.3300	3.3300	-7.500%	1	677	+36.637%
2026-04-28	3.7900	3.7900	3.6000	3.6000	-15.294%	3	676	+26.389%
2026-04-27	4.1500	4.2800	4.1500	4.2500	-3.409%	210	676	+7.059%
2026-04-24	4.3500	4.4300	4.3500	4.4000	+2.804%	3	674	+3.409%
2026-04-23	4.1200	4.2800	4.1200	4.2800	+4.390%	13	674	+6.308%
2026-04-22	4.1500	4.3600	4.1000	4.1000	-3.981%	7	674	+10.976%
2026-04-21	4.2700	4.2700	4.2700	4.2700	-25.739%	2	669	+6.557%
2026-04-17	5.3000	5.7500	5.3000	5.7500	+9.524%	3	669	-20.870%
2026-04-15	5.2500	5.2500	5.2500	5.2500	-3.670%	351	666	-13.333%
2026-04-13	5.4500	5.4500	5.4500	5.4500	-1.089%	40	678	-16.514%
2026-04-09	5.5900	5.5900	5.5100	5.5100	+0.182%	6	716	-17.423%
2026-04-08	5.8500	6.0000	5.5000	5.5000	+17.021%	552	716	-17.273%
2026-04-07	4.7400	4.7400	4.7000	4.7000	-3.093%	9	170	-3.191%
2026-04-06	4.8000	4.8500	4.8000	4.8500	-3.000%	4	169	-6.186%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-11.504%	5	170	-9.000%
2026-04-01	5.1300	5.6500	5.0000	5.6500	+54.372%	22	170	-19.469%
2026-03-30	3.6600	3.6600	3.6600	3.6600	-9.630%	1	158	+24.317%
2026-03-25	4.0500	4.0500	4.0500	4.0500	+20.178%	1	159	+12.346%
2026-03-23	3.3700	3.3700	3.3700	3.3700	-14.249%	1	158	+35.015%
2026-03-19	3.7700	3.9300	3.6300	3.9300	-20.284%	12	157	+15.776%
2026-03-18	5.1000	5.1000	4.8100	4.9300	-17.833%	44	149	-7.708%
2026-03-17	6.4500	6.4500	6.0000	6.0000	0.000%	11	108	-24.167%
2026-03-16	5.8600	6.0000	5.8600	6.0000	-16.201%	2	99	-24.167%
2026-03-11	7.0000	7.1600	7.0000	7.1600	-9.367%	3	99	-36.453%
2026-03-10	8.2800	8.2800	7.9000	7.9000	+8.219%	10	96	-42.405%
2026-03-09	7.2500	7.3000	7.2500	7.3000	-2.013%	23	86	-37.671%
2026-03-06	7.3000	7.6000	7.3000	7.4500	+0.269%	28	63	-38.926%
2026-03-05	7.4000	7.4300	7.4000	7.4300	-11.018%	8	36	-38.762%
2026-03-04	8.3500	8.3500	8.3500	8.3500	+4.375%	8	28	-45.509%
2026-03-03	8.6000	8.6000	7.4000	8.0000	-24.528%	15	20	-43.125%
2026-03-02	10.6000	10.6000	10.6000	10.6000	-1.395%	6	9	-57.075%
2026-02-27	10.7500	10.7500	10.7500	10.7500	+7.500%	1	3	-57.674%
2026-02-25	10.0000	10.0000	10.0000	10.0000	0.000%	2	0	-54.500%