Dark

B20270617C40
B Jun 17 2027 40.00 Call (B270617C00040000)
option OPRA

EOD

Aug 31, 2026

9.75-5.340%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	9.7500	9.7500	9.7500	9.7500	-5.340%	1	1,321	0.000%
2026-08-28	10.8500	10.8500	10.3000	10.3000	-11.207%	6	1,322	-5.340%
2026-08-27	11.8000	11.8000	11.6000	11.6000	-3.333%	56	1,323	-15.948%
2026-08-26	12.5700	12.5700	12.0000	12.0000	-6.977%	54	1,274	-18.750%
2026-08-25	12.9400	12.9400	12.8800	12.9000	+7.054%	3	1,321	-24.419%
2026-08-21	11.7000	12.0500	11.7000	12.0500	+10.856%	10	1,324	-19.087%
2026-08-20	10.8000	10.9700	10.8000	10.8700	+14.905%	8	1,328	-10.304%
2026-08-19	9.3000	10.1500	9.3000	9.4600	+19.899%	63	1,330	+3.066%
2026-08-18	7.8000	7.9100	7.8000	7.8900	-5.622%	5	1,360	+23.574%
2026-08-17	8.5000	8.5000	8.1000	8.3600	+10.728%	32	1,358	+16.627%
2026-08-14	7.6200	7.6200	7.4200	7.5500	+7.857%	9	1,348	+29.139%
2026-08-13	7.0000	7.0000	7.0000	7.0000	-6.667%	4	1,345	+39.286%
2026-08-12	7.3400	7.5000	7.3400	7.5000	+5.634%	12	1,345	+30.000%
2026-08-10	6.6900	7.1000	6.6500	7.1000	-4.953%	76	1,343	+37.324%
2026-08-06	7.6500	7.7000	7.4700	7.4700	+0.810%	5	1,274	+30.522%
2026-08-05	6.8500	7.4100	6.6500	7.4100	+28.870%	9	1,273	+31.579%
2026-08-04	5.6400	5.7500	5.6400	5.7500	+15.000%	52	1,268	+69.565%
2026-08-03	4.7300	5.0000	4.7300	5.0000	+1.010%	2	1,218	+95.000%
2026-07-31	4.9500	4.9500	4.9500	4.9500	+2.697%	1	1,218	+96.970%
2026-07-30	4.8400	4.8400	4.8200	4.8200	-6.408%	24	1,217	+102.282%
2026-07-29	5.0000	5.1500	5.0000	5.1500	+4.040%	51	1,216	+89.320%
2026-07-28	4.9500	4.9500	4.9500	4.9500	-5.714%	2	1,165	+96.970%
2026-07-27	5.0800	5.2500	5.0800	5.2500	+6.061%	3	1,163	+85.714%
2026-07-24	4.9500	4.9500	4.9500	4.9500	-6.604%	2	1,160	+96.970%
2026-07-23	5.1500	5.3000	5.1100	5.3000	-1.852%	82	1,160	+83.962%
2026-07-22	5.5000	5.5500	5.4000	5.4000	+12.500%	4	1,162	+80.556%
2026-07-21	4.8000	4.8000	4.8000	4.8000	+11.628%	1	1,162	+103.125%
2026-07-20	4.3000	4.3000	4.3000	4.3000	+4.878%	1	1,162	+126.744%
2026-07-17	3.9600	4.1000	3.9600	4.1000	-2.381%	26	1,161	+137.805%
2026-07-16	4.5500	4.5500	4.1500	4.2000	-12.682%	14	1,173	+132.143%
2026-07-15	4.8100	4.8100	4.8100	4.8100	-3.800%	5	1,165	+102.703%
2026-07-14	5.5700	5.5700	5.0000	5.0000	+14.943%	40	1,165	+95.000%
2026-07-13	4.8800	4.8800	4.2500	4.3500	-15.370%	15	1,152	+124.138%
2026-07-10	5.1400	5.1400	5.1400	5.1400	+10.538%	1	1,145	+89.689%
2026-07-08	5.0900	5.0900	4.3600	4.6500	-16.816%	27	1,145	+109.677%
2026-07-07	5.6000	5.6000	5.5000	5.5900	-11.270%	6	1,124	+74.419%
2026-07-06	5.9300	6.3000	5.8800	6.3000	+5.000%	9	1,121	+54.762%
2026-07-02	6.0000	6.0000	6.0000	6.0000	+2.564%	4	1,112	+62.500%
2026-06-26	5.9700	5.9700	5.8500	5.8500	+12.069%	4	1,112	+66.667%
2026-06-24	5.2500	5.8000	5.2200	5.2200	-15.942%	753	1,111	+86.782%
2026-06-23	6.7000	6.7000	6.1700	6.2100	-16.081%	17	421	+57.005%
2026-06-22	7.4000	7.4000	7.4000	7.4000	+0.680%	2	407	+31.757%
2026-06-18	7.1000	7.3500	7.1000	7.3500	-24.615%	5	404	+32.653%
2026-06-17	9.7000	9.7500	9.7000	9.7500	+8.333%	8	404	0.000%
2026-06-16	9.0000	9.0000	9.0000	9.0000	0.000%	2	400	+8.333%
2026-06-15	8.6500	9.2000	8.6500	9.0000	+14.358%	13	402	+8.333%
2026-06-12	7.5200	7.8700	7.5200	7.8700	+25.920%	34	413	+23.888%
2026-06-10	6.4700	6.4700	6.2500	6.2500	-21.875%	16	384	+56.000%
2026-06-05	8.0000	8.0000	8.0000	8.0000	-15.878%	1	381	+21.875%
2026-06-04	9.5100	9.5100	9.5100	9.5100	+6.257%	5	380	+2.524%
2026-06-03	9.0000	9.0000	8.8000	8.9500	-6.184%	19	380	+8.939%
2026-06-02	9.5400	9.5400	9.5400	9.5400	+6.000%	1	373	+2.201%
2026-06-01	9.0000	9.0000	9.0000	9.0000	+6.257%	46	372	+8.333%
2026-05-27	8.4700	8.4700	8.4700	8.4700	-4.831%	5	326	+15.112%
2026-05-26	8.5000	8.9000	8.5000	8.9000	+12.658%	6	321	+9.551%
2026-05-22	8.1000	8.1000	7.7000	7.9000	+8.219%	16	307	+23.418%
2026-05-19	7.3200	7.3200	7.2500	7.3000	-3.947%	10	307	+33.562%
2026-05-15	8.0000	8.0000	7.6000	7.6000	-22.051%	9	305	+28.289%
2026-05-14	9.7500	9.7500	9.7500	9.7500	+7.497%	1	305	0.000%
2026-05-07	9.2200	9.2200	9.0700	9.0700	+8.623%	4	304	+7.497%
2026-05-06	8.3500	8.3500	8.3500	8.3500	+20.144%	1	304	+16.766%
2026-05-05	6.9900	6.9900	6.9500	6.9500	-3.472%	12	303	+40.288%
2026-04-30	7.3000	7.3000	7.2000	7.2000	+7.463%	23	291	+35.417%
2026-04-29	6.7800	6.7800	6.7000	6.7000	-3.874%	4	268	+45.522%
2026-04-28	7.9500	7.9500	6.9700	6.9700	-7.067%	10	268	+39.885%
2026-04-23	7.8000	7.8000	7.5000	7.5000	-26.829%	24	268	+30.000%
2026-04-17	10.2500	10.2500	10.2500	10.2500	-4.651%	1	250	-4.878%
2026-04-10	10.7500	10.7500	10.7500	10.7500	+21.469%	10	250	-9.302%
2026-04-06	8.8500	8.8500	8.8500	8.8500	-8.195%	2	250	+10.169%
2026-04-01	9.6400	9.6400	9.6400	9.6400	+10.805%	1	250	+1.141%
2026-03-31	7.9500	8.8000	7.9500	8.7000	+21.849%	14	249	+12.069%
2026-03-30	7.3500	7.3500	7.1400	7.1400	+3.478%	36	237	+36.555%
2026-03-26	7.5500	7.5500	6.9000	6.9000	-12.102%	82	201	+41.304%
2026-03-25	7.8500	7.8500	7.8500	7.8500	+15.441%	1	131	+24.204%
2026-03-23	6.8700	7.0500	6.8000	6.8000	+3.501%	29	130	+43.382%
2026-03-20	6.7000	6.8000	6.4000	6.5700	-8.750%	135	132	+48.402%
2026-03-19	7.2000	7.2000	7.2000	7.2000	-19.283%	1	4	+35.417%
2026-03-18	8.9200	8.9200	8.9200	8.9200	-17.788%	1	3	+9.305%
2026-03-17	11.1000	11.1000	10.8500	10.8500	0.000%	2	2	-10.138%