Dark

B20270617C50
B Jun 17 2027 50.00 Call (B270617C00050000)
option OPRA

EOD

Aug 31, 2026

5.65-8.130%(-0.50)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	5.9000	5.9000	5.5500	5.6500	-8.130%	58	4,457	0.000%
2026-08-28	6.8000	6.8000	5.9500	6.1500	-12.143%	75	4,509	-8.130%
2026-08-27	7.1500	7.1500	6.5500	7.0000	-4.110%	14	4,548	-19.286%
2026-08-26	7.6500	7.6500	7.2900	7.3000	-7.712%	29	4,539	-22.603%
2026-08-25	7.5700	8.4500	7.5700	7.9100	+3.399%	53	4,539	-28.571%
2026-08-24	7.6900	7.7500	7.4500	7.6500	+3.378%	49	4,540	-26.144%
2026-08-21	7.3000	7.4600	7.2000	7.4000	+14.907%	25	4,541	-23.649%
2026-08-20	6.4400	6.4400	6.4400	6.4400	+7.513%	1	4,533	-12.267%
2026-08-19	5.7900	6.2000	5.5000	5.9900	+34.607%	595	4,533	-5.676%
2026-08-18	4.2500	4.4500	4.2500	4.4500	-6.118%	174	4,386	+26.966%
2026-08-17	4.3000	4.7400	4.3000	4.7400	+15.049%	6	4,421	+19.198%
2026-08-14	4.3000	4.3000	4.0500	4.1200	+7.853%	10	4,416	+37.136%
2026-08-13	3.8200	3.8200	3.8200	3.8200	-10.118%	1	4,414	+47.906%
2026-08-12	4.0500	4.2500	4.0500	4.2500	+11.842%	2	4,414	+32.941%
2026-08-11	3.8000	3.8000	3.8000	3.8000	-5.000%	1	4,413	+48.684%
2026-08-10	5.0000	5.0000	3.6000	4.0000	-21.722%	159	4,412	+41.250%
2026-08-07	5.3200	5.5000	5.1000	5.1100	+24.939%	482	4,348	+10.568%
2026-08-06	4.2500	4.2500	4.0000	4.0900	+0.988%	363	4,236	+38.142%
2026-08-05	3.5000	4.0600	3.5000	4.0500	+37.288%	30	3,942	+39.506%
2026-08-04	2.9000	3.0000	2.9000	2.9500	+18.000%	139	3,946	+91.525%
2026-08-03	2.5000	2.5000	2.5000	2.5000	-10.394%	6	3,893	+126.000%
2026-07-31	2.7900	2.7900	2.7900	2.7900	+11.600%	1	3,893	+102.509%
2026-07-30	2.5000	2.5000	2.4000	2.5000	+4.167%	14	3,893	+126.000%
2026-07-29	2.2300	2.6300	2.2000	2.4000	-12.727%	76	3,899	+135.417%
2026-07-27	2.8500	2.8500	2.7500	2.7500	0.000%	3	3,894	+105.455%
2026-07-24	2.8400	2.8400	2.7500	2.7500	-0.722%	29	3,891	+105.455%
2026-07-23	2.6700	2.7700	2.6700	2.7700	-2.807%	34	3,863	+103.971%
2026-07-22	2.8500	2.9500	2.7800	2.8500	+21.277%	11	3,833	+98.246%
2026-07-21	2.3500	2.3500	2.3500	2.3500	+6.335%	1	3,826	+140.426%
2026-07-20	2.0000	2.3300	2.0000	2.2100	-0.450%	29	3,827	+155.656%
2026-07-17	2.1900	2.3900	2.1900	2.2200	+1.835%	12	3,815	+154.505%
2026-07-16	2.1800	2.1800	2.1800	2.1800	-12.800%	1	3,809	+159.174%
2026-07-15	2.5800	2.5800	2.3800	2.5000	-5.660%	1,513	3,810	+126.000%
2026-07-14	3.0000	3.0000	2.6500	2.6500	+3.113%	3	2,314	+113.208%
2026-07-13	2.6900	2.6900	2.5700	2.5700	-6.545%	6	2,313	+119.844%
2026-07-10	2.8000	2.8000	2.7500	2.7500	-3.169%	21	2,313	+105.455%
2026-07-09	2.9000	2.9000	2.8000	2.8400	+13.600%	15	2,313	+98.944%
2026-07-08	2.6700	2.6800	2.3900	2.5000	-16.667%	10	2,301	+126.000%
2026-07-07	2.9500	3.0500	2.9500	3.0000	-11.243%	11	2,301	+88.333%
2026-07-06	3.4700	3.4700	3.3800	3.3800	-2.029%	3	2,297	+67.160%
2026-07-02	3.3900	3.4500	3.2500	3.4500	+15.385%	35	2,261	+63.768%
2026-07-01	3.1000	3.1000	2.9900	2.9900	+4.545%	35	2,261	+88.963%
2026-06-30	2.8600	2.8600	2.8600	2.8600	-1.379%	1	2,259	+97.552%
2026-06-29	2.8000	2.9000	2.8000	2.9000	-10.769%	44	2,258	+94.828%
2026-06-26	3.5700	3.5700	3.1000	3.2500	+16.071%	25	2,214	+73.846%
2026-06-24	2.9600	3.0000	2.8000	2.8000	-34.118%	77	2,201	+101.786%
2026-06-22	4.3000	4.3000	4.2500	4.2500	-2.746%	15	2,169	+32.941%
2026-06-18	4.7000	4.7000	4.3700	4.3700	-17.547%	4	2,172	+29.291%
2026-06-17	5.9500	5.9500	5.3000	5.3000	-7.018%	38	2,172	+6.604%
2026-06-16	5.5000	5.7000	5.5000	5.7000	+9.615%	147	2,148	-0.877%
2026-06-15	5.2000	5.2000	5.2000	5.2000	+29.032%	2	2,118	+8.654%
2026-06-11	3.7000	4.2000	3.7000	4.0300	+7.467%	20	2,118	+40.199%
2026-06-10	3.7500	3.7500	3.7500	3.7500	+2.740%	5	2,099	+50.667%
2026-06-09	4.0000	4.0000	3.6500	3.6500	-16.667%	3	2,099	+54.795%
2026-06-08	4.4500	4.4500	4.3800	4.3800	+0.229%	7	2,098	+28.995%
2026-06-05	4.6500	4.7800	4.3700	4.3700	-24.655%	24	2,103	+29.291%
2026-06-04	5.7500	5.9900	5.7500	5.8000	0.000%	11	2,100	-2.586%
2026-06-02	5.2000	5.8000	5.2000	5.8000	-0.855%	14	2,103	-2.586%
2026-05-29	5.0700	5.8500	5.0700	5.8500	+15.842%	4	2,094	-3.419%
2026-05-28	4.5900	5.0500	4.5900	5.0500	+1.000%	202	2,091	+11.881%
2026-05-27	5.0000	5.2500	5.0000	5.0000	-3.661%	5	1,890	+13.000%
2026-05-26	5.0000	5.2000	4.3500	5.1900	+11.613%	127	1,888	+8.863%
2026-05-22	4.7000	5.0000	4.4500	4.6500	+13.415%	337	1,851	+21.505%
2026-05-19	4.2000	4.2000	4.1000	4.1000	-8.889%	50	1,851	+37.805%
2026-05-18	4.8000	4.8000	4.5000	4.5000	-5.263%	45	1,761	+25.556%
2026-05-15	4.5500	4.7500	4.5000	4.7500	-21.488%	4	1,761	+18.947%
2026-05-14	5.8800	6.0500	5.8800	6.0500	-11.679%	3	1,759	-6.612%
2026-05-13	6.5400	6.8500	6.5400	6.8500	+1.481%	6	1,758	-17.518%
2026-05-12	6.7000	6.7500	6.7000	6.7500	-12.903%	2	1,758	-16.296%
2026-05-11	7.2500	7.9500	6.9300	7.7500	+31.356%	88	1,758	-27.097%
2026-05-08	5.5300	5.9000	4.8000	5.9000	+16.832%	20	1,738	-4.237%
2026-05-06	5.1500	5.2000	5.0000	5.0500	+22.573%	6	1,746	+11.881%
2026-05-05	4.1000	4.1200	3.9000	4.1200	+0.488%	13	1,744	+37.136%
2026-05-04	4.1000	4.1000	4.1000	4.1000	0.000%	1	1,742	+37.805%
2026-05-01	4.3000	4.3000	4.1000	4.1000	-4.651%	34	1,722	+37.805%
2026-04-30	4.3000	4.3100	4.2000	4.3000	+1.176%	16	1,722	+31.395%
2026-04-29	4.0000	4.2500	4.0000	4.2500	-16.339%	12	1,725	+32.941%
2026-04-27	5.0800	5.0800	5.0800	5.0800	-3.238%	2	1,721	+11.220%
2026-04-24	5.1000	5.2500	5.1000	5.2500	+0.962%	41	1,721	+7.619%
2026-04-22	5.0000	5.2500	5.0000	5.2000	-13.189%	7	1,694	+8.654%
2026-04-20	6.0900	6.0900	5.9900	5.9900	-6.698%	2	1,694	-5.676%
2026-04-17	6.2500	6.9000	6.2500	6.4200	+3.548%	11	1,694	-11.994%
2026-04-16	6.3000	6.3000	6.1900	6.2000	-3.876%	5	1,690	-8.871%
2026-04-15	6.4500	6.4500	6.4500	6.4500	-4.727%	14	1,693	-12.403%
2026-04-14	6.8900	6.8900	6.7200	6.7700	+4.154%	12	1,679	-16.544%
2026-04-13	6.5000	6.5000	6.5000	6.5000	-4.552%	10	1,668	-13.077%
2026-04-10	6.7000	7.1500	6.7000	6.8100	+13.500%	7	1,658	-17.034%
2026-04-09	6.0000	6.0000	6.0000	6.0000	-6.687%	10	1,653	-5.833%
2026-04-08	6.0900	6.4300	6.0900	6.4300	+11.826%	2	1,646	-12.131%
2026-04-07	5.7500	5.7500	5.7500	5.7500	-5.272%	1	1,645	-1.739%
2026-04-02	5.7500	6.0700	5.7500	6.0700	+4.655%	4	1,644	-6.919%
2026-04-01	5.8400	5.8400	5.8000	5.8000	+20.332%	4	1,644	-2.586%
2026-03-31	4.8200	4.8200	4.8200	4.8200	+7.111%	5	1,642	+17.220%
2026-03-30	4.5500	4.5500	4.4000	4.5000	-2.174%	22	1,642	+25.556%
2026-03-27	4.6000	4.6000	4.6000	4.6000	+6.977%	1,501	1,621	+22.826%
2026-03-26	4.3000	4.3000	4.3000	4.3000	-11.340%	5	121	+31.395%
2026-03-25	4.8000	4.8500	4.8000	4.8500	+9.234%	2	116	+16.495%
2026-03-24	4.1000	4.4400	4.1000	4.4400	+4.225%	2	114	+27.252%
2026-03-23	4.2600	4.3800	4.1000	4.2600	+0.235%	108	112	+32.629%
2026-03-20	4.2500	4.2500	4.2500	4.2500	-26.850%	1	5	+32.941%
2026-03-18	5.8100	5.8100	5.8100	5.8100	-10.615%	1	4	-2.754%
2026-03-16	6.5000	6.5000	6.5000	6.5000	0.000%	3	3	-13.077%