Dark

B20270617C45
B Jun 17 2027 45.00 Call (B270617C00045000)
option OPRA

EOD

Aug 31, 2026

7.50-4.459%(-0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	7.5000	7.5000	7.5000	7.5000	-4.459%	2	1,940	0.000%
2026-08-28	7.8500	7.8500	7.8500	7.8500	-13.260%	4	1,940	-4.459%
2026-08-27	9.1500	9.1500	9.0500	9.0500	-4.233%	4	1,940	-17.127%
2026-08-26	9.8100	9.8100	9.4300	9.4500	-6.805%	61	1,938	-20.635%
2026-08-25	9.7300	10.5000	9.7000	10.1400	+6.178%	10	1,981	-26.036%
2026-08-24	9.5100	9.7000	9.1500	9.5500	+2.688%	12	1,979	-21.466%
2026-08-21	9.4800	9.5000	9.0000	9.3000	+5.682%	166	1,979	-19.355%
2026-08-20	8.5000	8.8000	8.5000	8.8000	+12.388%	13	1,930	-14.773%
2026-08-19	7.2000	8.1500	7.2000	7.8300	+30.500%	18	1,929	-4.215%
2026-08-18	5.8300	6.0000	5.7700	6.0000	-4.000%	17	1,917	+25.000%
2026-08-17	6.3000	6.3000	6.2500	6.2500	+7.759%	3	1,923	+20.000%
2026-08-14	5.8000	5.8000	5.8000	5.8000	+8.614%	1	1,921	+29.310%
2026-08-13	5.2400	5.3400	5.2400	5.3400	-1.111%	7	1,921	+40.449%
2026-08-12	5.4000	5.4000	5.4000	5.4000	+6.931%	1,005	1,916	+38.889%
2026-08-11	5.0500	5.0500	5.0500	5.0500	-5.075%	1	920	+48.515%
2026-08-10	5.0000	5.4200	4.9000	5.3200	-23.453%	300	920	+40.977%
2026-08-07	6.9000	7.2000	6.9000	6.9500	+33.654%	33	705	+7.914%
2026-08-06	5.8500	5.8500	5.2000	5.2000	+0.971%	20	697	+44.231%
2026-08-05	5.3200	5.3200	5.1500	5.1500	+29.723%	2	688	+45.631%
2026-08-04	3.9700	3.9700	3.9700	3.9700	+14.409%	2	688	+88.917%
2026-08-03	3.4700	3.4700	3.4700	3.4700	-0.857%	8	688	+116.138%
2026-07-31	3.6300	3.6300	3.5000	3.5000	+9.375%	7	680	+114.286%
2026-07-30	3.4600	3.4600	3.2000	3.2000	-8.832%	54	676	+134.375%
2026-07-21	3.4300	3.5100	3.4300	3.5100	+15.082%	3	663	+113.675%
2026-07-20	3.0500	3.0500	3.0500	3.0500	+3.390%	2	664	+145.902%
2026-07-17	2.6400	2.9500	2.6400	2.9500	-3.279%	62	663	+154.237%
2026-07-16	3.1500	3.4100	2.9700	3.0500	-12.356%	9	615	+145.902%
2026-07-15	3.4500	3.4800	3.2700	3.4800	-12.782%	57	612	+115.517%
2026-07-14	3.9900	3.9900	3.9900	3.9900	+22.769%	1	560	+87.970%
2026-07-13	3.3900	3.3900	3.2500	3.2500	-16.667%	4	560	+130.769%
2026-07-09	3.8500	3.9000	3.8000	3.9000	+15.044%	11	556	+92.308%
2026-07-08	3.3900	3.3900	3.3900	3.3900	-16.912%	5	560	+121.239%
2026-07-07	4.0800	4.0800	4.0800	4.0800	-10.330%	2	557	+83.824%
2026-07-02	4.5500	4.5500	4.5500	4.5500	+9.639%	2	555	+64.835%
2026-07-01	3.9000	4.2500	3.9000	4.1500	+6.410%	51	555	+80.723%
2026-06-30	3.9000	3.9600	3.7500	3.9000	+2.632%	18	540	+92.308%
2026-06-29	3.8000	3.8000	3.8000	3.8000	-9.524%	1	530	+97.368%
2026-06-26	3.5500	4.2000	3.5500	4.2000	+10.526%	3	529	+78.571%
2026-06-24	4.0200	4.0200	3.8000	3.8000	-32.743%	82	530	+97.368%
2026-06-22	5.6500	5.6500	5.6500	5.6500	-1.224%	1	468	+32.743%
2026-06-18	6.0100	6.0100	5.6600	5.7200	-25.229%	7	464	+31.119%
2026-06-17	7.3000	7.6500	7.3000	7.6500	+15.909%	6	464	-1.961%
2026-06-16	6.6000	6.6000	6.6000	6.6000	+1.538%	10	463	+13.636%
2026-06-15	6.5000	6.5000	6.5000	6.5000	+6.908%	1	463	+15.385%
2026-06-12	5.5000	6.0800	5.4500	6.0800	+28.000%	15	464	+23.355%
2026-06-11	5.1500	5.1500	4.6500	4.7500	+3.261%	37	452	+57.895%
2026-06-10	4.8300	4.9100	4.6000	4.6000	-21.368%	6	452	+63.043%
2026-06-08	5.8700	5.8700	5.8500	5.8500	-11.364%	5	451	+28.205%
2026-06-05	6.6000	6.6000	6.6000	6.6000	-4.762%	1	447	+13.636%
2026-06-03	6.9300	6.9300	6.9300	6.9300	-7.600%	1	447	+8.225%
2026-06-02	7.2500	7.5000	7.2500	7.5000	+17.739%	3	447	0.000%
2026-06-01	6.3700	6.3700	6.3700	6.3700	-13.919%	1	446	+17.739%
2026-05-29	7.0000	7.4000	7.0000	7.4000	+1.370%	6	447	+1.351%
2026-05-28	7.3000	7.3000	7.3000	7.3000	+14.063%	55	441	+2.740%
2026-05-27	6.4000	6.5200	6.4000	6.4000	+5.785%	7	404	+17.188%
2026-05-22	6.0500	6.0500	6.0500	6.0500	+0.833%	111	290	+23.967%
2026-05-21	6.0000	6.0000	6.0000	6.0000	-4.000%	1	290	+25.000%
2026-05-20	6.2000	6.4000	6.1500	6.2500	+9.649%	116	290	+20.000%
2026-05-19	5.7000	5.7000	5.7000	5.7000	-10.938%	2	239	+31.579%
2026-05-18	6.4000	6.4000	6.4000	6.4000	+6.667%	1	239	+17.188%
2026-05-15	6.4000	6.4000	5.7100	6.0000	-27.273%	30	239	+25.000%
2026-05-13	8.5600	8.5600	8.2500	8.2500	-3.734%	5	235	-9.091%
2026-05-12	8.4000	8.5700	8.4000	8.5700	-12.103%	3	235	-12.485%
2026-05-11	7.9000	9.8200	7.9000	9.7500	+33.562%	41	235	-23.077%
2026-05-08	7.4000	7.4000	6.5600	7.3000	+7.353%	6	246	+2.740%
2026-05-07	7.3500	7.3500	6.8000	6.8000	+25.926%	29	248	+10.294%
2026-05-05	5.4000	5.4000	5.4000	5.4000	-1.818%	4	221	+38.889%
2026-05-04	5.5000	5.5000	5.5000	5.5000	+3.774%	20	221	+36.364%
2026-04-29	6.3500	6.3500	5.3000	5.3000	-6.690%	2	211	+41.509%
2026-04-28	5.6800	5.6800	5.6800	5.6800	-13.546%	3	209	+32.042%
2026-04-27	6.5700	6.5700	6.5700	6.5700	+7.705%	2	206	+14.155%
2026-04-23	6.1000	6.1000	6.1000	6.1000	-7.576%	1	204	+22.951%
2026-04-22	6.6300	6.7000	6.6000	6.6000	-2.941%	12	204	+13.636%
2026-04-21	6.8000	6.8000	6.8000	6.8000	-16.049%	1	210	+10.294%
2026-04-17	8.1000	8.1000	8.1000	8.1000	+4.516%	1	210	-7.407%
2026-04-16	7.7500	7.7500	7.7500	7.7500	-11.932%	1	210	-3.226%
2026-04-15	8.8000	8.8000	8.8000	8.8000	+7.186%	2	210	-14.773%
2026-04-13	8.1000	8.2400	7.8000	8.2100	-2.840%	100	208	-8.648%
2026-04-10	8.8000	8.8000	8.4500	8.4500	+7.370%	13	245	-11.243%
2026-04-09	7.8700	7.8700	7.8700	7.8700	-1.625%	3	234	-4.701%
2026-04-08	8.2500	8.2500	8.0000	8.0000	+12.045%	20	235	-6.250%
2026-04-07	7.1400	7.1400	7.1400	7.1400	-0.971%	10	215	+5.042%
2026-04-06	7.2100	7.2100	7.2100	7.2100	-3.867%	2	210	+4.022%
2026-04-01	7.2200	7.7000	7.2200	7.5000	+29.310%	31	210	0.000%
2026-03-30	5.7800	5.8000	5.7800	5.8000	+6.422%	100	194	+29.310%
2026-03-27	5.3000	5.4500	5.3000	5.4500	+3.810%	7	94	+37.615%
2026-03-26	5.5500	5.5500	5.2500	5.2500	-9.483%	17	87	+42.857%
2026-03-25	6.2000	6.2000	5.8000	5.8000	+7.407%	41	71	+29.310%
2026-03-24	5.0000	5.4000	5.0000	5.4000	0.000%	4	30	+38.889%
2026-03-23	5.1000	5.5500	5.1000	5.4000	0.000%	6	28	+38.889%
2026-03-20	5.4200	5.4200	5.4000	5.4000	-34.625%	7	22	+38.889%
2026-03-17	9.3000	9.3000	8.2600	8.2600	+0.732%	15	15	-9.201%
2026-03-13	8.6000	8.6000	8.2000	8.2000	0.000%	2	2	-8.537%