Dark

B20280121C30
B Jan 21 2028 30.00 Call (B280121C00030000)
option OPRA

EOD

Aug 31, 2026

18.00-3.226%(-0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	18.0000	18.0000	18.0000	18.0000	-3.226%	5	1,948	0.000%
2026-08-28	19.5000	19.5000	18.6000	18.6000	-7.000%	46	1,943	-3.226%
2026-08-26	20.4000	20.4000	20.0000	20.0000	-3.754%	15	1,944	-10.000%
2026-08-25	20.7800	20.7800	20.7800	20.7800	-1.423%	5	1,933	-13.378%
2026-08-24	20.7000	21.0800	20.1500	21.0800	+4.563%	6	1,937	-14.611%
2026-08-21	19.9500	20.4000	19.9500	20.1600	+7.520%	281	1,940	-10.714%
2026-08-20	18.5400	18.7500	18.5400	18.7500	+6.534%	10	2,022	-4.000%
2026-08-19	17.2000	18.4500	17.2000	17.6000	+12.102%	53	2,027	+2.273%
2026-08-18	15.4500	15.7000	15.3500	15.7000	-1.506%	14	2,034	+14.650%
2026-08-17	15.9500	15.9500	15.9400	15.9400	+6.338%	2	2,038	+12.923%
2026-08-14	15.0500	15.0500	14.9400	14.9900	+4.825%	9	2,037	+20.080%
2026-08-13	14.0000	14.3000	13.9500	14.3000	-1.515%	24	2,028	+25.874%
2026-08-12	14.7500	14.7500	14.5200	14.5200	+2.254%	3	2,029	+23.967%
2026-08-11	14.2000	14.4000	14.1200	14.2000	0.000%	13	2,029	+26.761%
2026-08-10	14.0000	14.2500	13.6500	14.2000	-16.076%	11	2,026	+26.761%
2026-08-07	16.9500	16.9500	16.9200	16.9200	+10.951%	11	2,018	+6.383%
2026-08-06	14.4900	15.2500	14.4900	15.2500	+7.018%	8	2,008	+18.033%
2026-08-05	14.0900	14.5000	14.0000	14.2500	+17.284%	25	2,002	+26.316%
2026-08-04	12.3200	12.3200	12.1500	12.1500	+8.000%	12	1,989	+48.148%
2026-08-03	11.2500	11.2500	11.2500	11.2500	-1.316%	1	1,979	+60.000%
2026-07-30	11.4000	11.4000	11.4000	11.4000	+9.405%	3	1,980	+57.895%
2026-07-29	10.4200	10.4200	10.4200	10.4200	-6.379%	1	1,977	+72.745%
2026-07-28	11.1300	11.1300	11.1300	11.1300	-4.872%	10	1,977	+61.725%
2026-07-27	12.0700	12.0700	11.5000	11.7000	-1.928%	43	1,967	+53.846%
2026-07-24	11.9300	11.9300	11.9300	11.9300	+4.741%	1	1,954	+50.880%
2026-07-23	11.4600	11.4600	11.3900	11.3900	-3.393%	14	1,954	+58.033%
2026-07-22	11.8100	12.5000	11.7900	11.7900	+7.868%	32	1,945	+52.672%
2026-07-21	10.6500	10.9300	10.6500	10.9300	+9.629%	11	1,931	+64.684%
2026-07-20	10.0000	10.0000	9.9700	9.9700	-0.300%	2	1,926	+80.542%
2026-07-17	10.0000	10.0000	10.0000	10.0000	+2.041%	2	1,926	+80.000%
2026-07-16	9.6600	10.0000	9.6600	9.8000	-8.326%	5	1,925	+83.673%
2026-07-13	10.7300	10.7300	10.5800	10.6900	-2.818%	14	1,924	+68.382%
2026-07-10	11.2200	11.2200	11.0000	11.0000	-3.509%	11	1,912	+63.636%
2026-07-09	11.3000	11.4000	11.1500	11.4000	+10.680%	5	1,911	+57.895%
2026-07-08	11.0000	11.1000	10.2000	10.3000	-11.207%	13	1,911	+74.757%
2026-07-07	11.8000	11.8000	11.4000	11.6000	-6.149%	7	1,905	+55.172%
2026-07-06	12.3600	12.3600	12.3600	12.3600	-1.120%	2	1,903	+45.631%
2026-07-02	12.0500	12.5000	12.0500	12.5000	+7.759%	6	1,901	+44.000%
2026-07-01	12.1100	12.1500	11.5400	11.6000	+6.912%	8	1,901	+55.172%
2026-06-30	10.8500	10.8500	10.8500	10.8500	-4.825%	1	1,901	+65.899%
2026-06-29	11.4000	11.4000	11.4000	11.4000	-4.443%	1	1,900	+57.895%
2026-06-26	12.2500	12.2500	11.9300	11.9300	+1.879%	11	1,900	+50.880%
2026-06-25	11.6300	12.1200	11.6300	11.7100	+6.165%	33	1,894	+53.715%
2026-06-24	11.6900	11.8700	11.0300	11.0300	-14.163%	90	1,878	+63.191%
2026-06-23	13.1700	13.2600	12.8500	12.8500	-9.507%	17	1,792	+40.078%
2026-06-22	14.2100	14.2300	13.9700	14.2000	-1.045%	48	1,785	+26.761%
2026-06-18	14.9800	14.9800	14.1500	14.3500	-10.200%	21	1,747	+25.436%
2026-06-17	17.0200	17.0200	15.9800	15.9800	-0.125%	12	1,747	+12.641%
2026-06-16	16.0000	16.7000	16.0000	16.0000	-1.840%	17	1,745	+12.500%
2026-06-15	16.3000	16.3000	16.3000	16.3000	+20.741%	2	1,745	+10.429%
2026-06-12	15.2500	15.2500	13.5000	13.5000	+7.143%	8	1,743	+33.333%
2026-06-11	12.3500	12.6000	12.3500	12.6000	+2.857%	13	1,744	+42.857%
2026-06-10	12.4700	12.6000	12.2500	12.2500	-9.460%	38	1,742	+46.939%
2026-06-09	13.9200	13.9200	13.5300	13.5300	-3.150%	3	1,760	+33.038%
2026-06-08	14.0000	14.2000	13.9700	13.9700	+1.085%	10	1,758	+28.848%
2026-06-05	14.5900	14.5900	13.8200	13.8200	-17.196%	8	1,753	+30.246%
2026-06-04	16.6000	16.8500	16.5500	16.6900	-0.358%	106	1,751	+7.849%
2026-06-02	16.6600	16.7600	16.0000	16.7500	+4.688%	75	1,735	+7.463%
2026-05-29	16.1500	16.1500	16.0000	16.0000	+4.439%	2	1,740	+12.500%
2026-05-28	14.4200	15.3200	14.4200	15.3200	+0.262%	6	1,740	+17.493%
2026-05-27	15.1100	15.2800	15.1000	15.2800	-0.131%	147	1,739	+17.801%
2026-05-26	15.4000	15.4000	15.3000	15.3000	+5.590%	2	1,594	+17.647%
2026-05-20	14.4900	14.4900	14.4900	14.4900	+4.245%	1	1,593	+24.224%
2026-05-19	13.6000	13.9000	13.5200	13.9000	-3.472%	39	1,519	+29.496%
2026-05-18	15.0800	15.0800	14.3300	14.4000	-0.139%	47	1,519	+25.000%
2026-05-15	15.0500	15.0500	14.0600	14.4200	-13.601%	118	1,519	+24.827%
2026-05-14	16.8200	16.8200	16.6900	16.6900	-6.812%	21	1,435	+7.849%
2026-05-13	17.8500	18.3000	17.8500	17.9100	-10.539%	15	1,427	+0.503%
2026-05-11	17.8500	20.0200	17.8500	20.0200	+20.240%	938	1,427	-10.090%
2026-05-08	16.6500	16.6500	16.6500	16.6500	+2.651%	10	2,291	+8.108%
2026-05-07	16.1700	16.2200	16.1700	16.2200	+7.417%	3	2,282	+10.974%
2026-05-06	15.4500	15.4500	15.1000	15.1000	+12.268%	3	2,282	+19.205%
2026-05-05	13.4500	13.4500	13.4500	13.4500	-3.929%	1	2,283	+33.829%
2026-04-30	13.9700	14.0000	13.9700	14.0000	+8.527%	13	2,283	+28.571%
2026-04-29	12.9800	13.8500	12.2000	12.9000	-10.850%	417	2,282	+39.535%
2026-04-27	14.4900	14.4900	14.4700	14.4700	-5.115%	4	2,052	+24.395%
2026-04-24	15.2500	15.2500	15.2500	15.2500	+8.156%	1	2,051	+18.033%
2026-04-23	14.5000	14.5000	14.1000	14.1000	-4.082%	40	2,051	+27.660%
2026-04-22	14.8500	14.8500	14.7000	14.7000	-1.672%	509	2,021	+22.449%
2026-04-21	15.1500	15.1500	14.9500	14.9500	-9.613%	35	1,524	+20.401%
2026-04-20	16.7100	16.7100	16.5000	16.5400	-2.706%	3	1,524	+8.827%
2026-04-17	17.4500	17.4500	17.0000	17.0000	0.000%	9	1,525	+5.882%
2026-04-13	16.5000	17.0000	16.5000	17.0000	+12.583%	2	1,529	+5.882%
2026-04-07	14.4200	15.1000	14.4200	15.1000	-7.871%	10	1,529	+19.205%
2026-04-01	16.3900	16.3900	16.3900	16.3900	+21.407%	5	1,529	+9.823%
2026-03-30	13.3000	13.5000	13.3000	13.5000	+5.634%	3	1,534	+33.333%
2026-03-27	12.8600	13.7500	12.7800	12.7800	+3.065%	30	1,532	+40.845%
2026-03-26	12.7400	12.7400	12.4000	12.4000	-7.463%	15	1,517	+45.161%
2026-03-25	13.9100	13.9100	13.3900	13.4000	+4.118%	23	1,520	+34.328%
2026-03-24	11.9600	13.0000	11.9600	12.8700	+7.699%	7	1,510	+39.860%
2026-03-20	13.0500	13.0500	11.9000	11.9500	-8.077%	107	1,503	+50.628%
2026-03-19	12.1800	13.0000	12.1800	13.0000	-12.752%	28	1,419	+38.462%
2026-03-18	14.8900	15.5500	14.7700	14.9000	-12.353%	54	1,392	+20.805%
2026-03-17	16.8500	17.0000	16.8500	17.0000	-1.563%	7	1,345	+5.882%
2026-03-16	17.0900	17.2700	16.9800	17.2700	+1.588%	11	1,339	+4.227%
2026-03-13	17.4600	17.4600	17.0000	17.0000	-8.356%	27	1,329	+5.882%
2026-03-12	18.5500	18.5500	18.5500	18.5500	-1.330%	10	1,303	-2.965%
2026-03-11	19.1400	19.1400	18.3800	18.8000	-7.843%	7	1,293	-4.255%
2026-03-10	20.4000	20.4000	20.4000	20.4000	+11.965%	1	1,289	-11.765%
2026-03-09	18.2200	18.2200	18.2200	18.2200	-5.005%	2	1,288	-1.207%
2026-03-06	19.5900	19.5900	19.1800	19.1800	-7.343%	2	1,286	-6.152%
2026-03-04	20.3500	20.7000	20.3500	20.7000	+4.072%	12	1,284	-13.043%
2026-03-03	19.1000	20.3900	19.1000	19.8900	-13.896%	18	1,273	-9.502%
2026-03-02	23.1000	23.1000	23.1000	23.1000	-2.614%	8	1,284	-22.078%
2026-02-27	23.9700	23.9700	23.7000	23.7200	+2.022%	21	1,292	-24.115%
2026-02-26	23.2500	23.2500	23.2500	23.2500	-1.483%	1	1,278	-22.581%
2026-02-25	23.2500	23.6000	23.2500	23.6000	+8.606%	42	1,278	-23.729%
2026-02-24	21.7300	21.7300	21.7300	21.7300	-2.337%	2	1,278	-17.165%
2026-02-23	22.0000	22.4000	22.0000	22.2500	+6.459%	32	1,276	-19.101%
2026-02-20	22.0000	22.0000	20.1100	20.9000	-0.948%	15	1,278	-13.876%
2026-02-19	21.1000	21.1000	21.1000	21.1000	-2.989%	2	1,277	-14.692%
2026-02-18	21.8000	21.8000	21.7000	21.7500	+9.682%	60	1,277	-17.241%
2026-02-17	20.0300	20.0300	19.8300	19.8300	-5.616%	10	1,273	-9.228%
2026-02-13	20.2000	21.0100	19.0000	21.0100	+11.755%	17	1,263	-14.327%
2026-02-12	20.6300	20.6300	18.8000	18.8000	-7.298%	18	1,263	-4.255%
2026-02-11	20.3900	20.3900	20.2000	20.2800	+1.756%	8	1,258	-11.243%
2026-02-10	19.8000	19.9300	19.7700	19.9300	+1.632%	6	1,250	-9.684%
2026-02-09	20.0000	20.0000	19.6100	19.6100	+4.032%	6	1,244	-8.210%
2026-02-06	18.7500	18.9100	18.5200	18.8500	+6.557%	64	1,248	-4.509%
2026-02-05	17.9500	18.5000	17.6900	17.6900	-15.359%	16	1,231	+1.752%
2026-02-04	20.2300	20.9000	20.2300	20.9000	-7.726%	6	1,222	-13.876%
2026-02-03	22.6500	22.6500	22.6500	22.6500	+13.250%	1	1,226	-20.530%
2026-02-02	20.4000	20.4000	19.5000	20.0000	-2.105%	29	1,225	-10.000%
2026-01-30	22.6500	22.6500	19.5000	20.4300	-19.725%	48	1,198	-11.894%
2026-01-29	24.2500	25.4500	24.2500	25.4500	0.000%	71	1,226	-29.273%
2026-01-28	25.6500	26.2000	25.4500	25.4500	+3.920%	15	1,259	-29.273%
2026-01-27	23.8000	24.4900	23.8000	24.4900	-4.930%	4	1,252	-26.501%
2026-01-26	25.7500	26.5200	25.7500	25.7600	+8.281%	20	1,256	-30.124%
2026-01-23	23.8600	24.0800	23.7900	23.7900	-1.081%	10	1,261	-24.338%
2026-01-22	23.3700	24.0500	23.3700	24.0500	+3.664%	9	1,266	-25.156%
2026-01-21	23.5100	23.5100	23.2000	23.2000	-0.855%	5	1,267	-22.414%
2026-01-20	23.4000	23.4000	23.4000	23.4000	+4.000%	1	1,263	-23.077%
2026-01-16	22.8100	22.8700	22.3900	22.5000	-4.377%	27	1,273	-20.000%
2026-01-15	23.5300	23.5300	23.5300	23.5300	+0.771%	1	1,273	-23.502%
2026-01-14	23.3500	23.3500	23.3500	23.3500	+0.647%	1	1,273	-22.912%
2026-01-13	23.5000	24.0000	23.2000	23.2000	+0.826%	28	1,273	-22.414%
2026-01-12	23.3000	23.6000	23.0100	23.0100	+5.261%	10	1,257	-21.773%
2026-01-09	20.8500	22.1000	20.8500	21.8600	+5.096%	70	1,249	-17.658%
2026-01-08	20.8000	20.8000	20.8000	20.8000	-0.952%	20	1,210	-13.462%
2026-01-07	19.5000	21.0000	19.5000	21.0000	-2.235%	45	1,230	-14.286%
2026-01-06	20.5000	21.4800	19.7600	21.4800	+13.053%	12	1,240	-16.201%
2026-01-05	19.0000	19.0000	19.0000	19.0000	+9.258%	15	1,236	-5.263%
2026-01-02	17.5900	17.9000	17.2000	17.3900	-4.921%	18	1,236	+3.508%
2025-12-31	18.2500	18.2900	18.2500	18.2900	+1.894%	3	1,237	-1.586%
2025-12-29	17.8500	18.2600	17.7500	17.9500	-9.206%	127	1,237	+0.279%
2025-12-26	19.6000	19.7700	19.6000	19.7700	+1.907%	22	1,112	-8.953%
2025-12-24	19.3000	19.4000	19.3000	19.4000	-1.623%	3	1,102	-7.216%
2025-12-23	19.7200	19.7200	19.7200	19.7200	+1.128%	4	1,102	-8.722%
2025-12-22	19.3600	19.8000	19.3600	19.5000	+2.362%	10	1,102	-7.692%
2025-12-19	19.0500	19.0500	19.0500	19.0500	+4.670%	1	1,096	-5.512%
2025-12-18	18.2000	18.2000	18.2000	18.2000	+4.598%	10	1,095	-1.099%
2025-12-17	17.3900	17.4000	17.3900	17.4000	+0.870%	32	1,095	+3.448%
2025-12-16	18.0100	18.0100	17.2500	17.2500	-4.326%	45	1,083	+4.348%
2025-12-15	18.0300	18.0300	18.0300	18.0300	+3.324%	2	1,048	-0.166%
2025-12-12	17.4000	17.4500	17.4000	17.4500	-0.286%	3	1,050	+3.152%
2025-12-11	17.5000	18.3000	17.5000	17.5000	+14.379%	31	1,047	+2.857%
2025-12-09	15.3000	15.3000	15.3000	15.3000	-0.971%	1	1,048	+17.647%
2025-12-08	15.4500	15.4500	15.4500	15.4500	-2.524%	1	1,047	+16.505%
2025-12-05	15.8500	15.8500	15.8500	15.8500	+3.123%	2	1,046	+13.565%
2025-12-04	15.0200	15.6200	15.0200	15.3700	+0.130%	39	1,044	+17.111%
2025-12-03	15.3500	15.3500	15.3500	15.3500	-2.540%	10	1,005	+17.264%
2025-12-02	15.3000	15.7500	15.3000	15.7500	-4.545%	4	995	+14.286%
2025-12-01	16.4000	17.6400	16.3900	16.5000	+4.035%	49	992	+9.091%
2025-11-28	15.2000	15.8600	15.2000	15.8600	+3.660%	2	1,006	+13.493%
2025-11-26	14.2400	15.3000	14.2400	15.3000	+10.072%	27	981	+17.647%
2025-11-25	13.6000	14.0000	13.6000	13.9000	0.000%	21	981	+29.496%
2025-11-24	13.0000	14.1600	13.0000	13.9000	+12.642%	18	974	+29.496%
2025-11-21	11.9000	12.3400	11.9000	12.3400	+5.021%	8	967	+45.867%
2025-11-20	12.8500	12.8500	11.4500	11.7500	-9.615%	19	973	+53.191%
2025-11-19	13.0000	13.0000	13.0000	13.0000	0.000%	2	961	+38.462%
2025-11-18	12.7000	13.3000	12.5300	13.0000	+7.261%	20	963	+38.462%
2025-11-17	12.8200	13.1500	12.1200	12.1200	-3.040%	13	964	+48.515%
2025-11-14	11.4000	12.5000	11.4000	12.5000	+6.383%	13	958	+44.000%
2025-11-13	12.5000	12.5000	11.7500	11.7500	-6.000%	20	945	+53.191%
2025-11-12	12.6500	12.6500	12.4500	12.5000	+9.457%	54	929	+44.000%
2025-11-11	10.7600	11.4200	10.7600	11.4200	+4.292%	21	925	+57.618%
2025-11-10	10.9000	11.3000	10.9000	10.9500	+21.667%	15	904	+64.384%
2025-11-05	9.0000	9.0000	9.0000	9.0000	0.000%	2	906	+100.000%
2025-11-04	8.7000	9.0000	8.7000	9.0000	-0.442%	70	906	+100.000%
2025-11-03	10.2700	10.2700	9.0400	9.0400	-2.796%	12	904	+99.115%
2025-10-31	9.3000	9.3000	9.3000	9.3000	-2.105%	10	904	+93.548%
2025-10-30	9.5000	9.5000	9.5000	9.5000	+8.077%	1	894	+89.474%
2025-10-29	9.0000	9.0000	8.7900	8.7900	+1.034%	6	894	+104.778%
2025-10-28	8.6800	8.8000	8.6100	8.7000	+1.754%	9	894	+106.897%
2025-10-27	8.5000	8.5500	8.2000	8.5500	-5.000%	16	893	+110.526%
2025-10-24	8.9000	9.5500	8.8500	9.0000	+2.857%	28	893	+100.000%
2025-10-23	9.1000	9.1000	8.7500	8.7500	+4.790%	6	895	+105.714%
2025-10-22	8.4500	8.5500	8.3500	8.3500	-0.595%	142	894	+115.569%
2025-10-21	8.8500	9.1000	8.4000	8.4000	-18.049%	94	894	+114.286%
2025-10-20	10.3400	10.3400	10.2300	10.2500	+4.061%	150	818	+75.610%
2025-10-17	9.9400	10.2500	9.4500	9.8500	-15.086%	76	790	+82.741%
2025-10-16	11.5500	11.7000	11.5500	11.6000	+8.920%	3	768	+55.172%
2025-10-15	10.7500	10.7500	10.3400	10.6500	+5.970%	135	769	+69.014%
2025-10-14	10.0500	10.0500	10.0500	10.0500	+1.824%	6	764	+79.104%
2025-10-13	9.9000	10.2900	9.6500	9.8700	+5.000%	27	764	+82.371%
2025-10-10	9.2300	9.4000	9.1700	9.4000	-0.212%	9	762	+91.489%
2025-10-09	10.0400	10.0400	9.1700	9.4200	-4.848%	10	761	+91.083%
2025-10-08	10.1000	10.2600	9.9000	9.9000	+2.273%	46	761	+81.818%
2025-10-07	9.4000	9.6800	9.4000	9.6800	-5.653%	12	716	+85.950%
2025-10-06	11.0500	11.0500	10.2600	10.2600	+1.084%	19	711	+75.439%
2025-10-03	10.1500	10.1500	10.0500	10.1500	+8.789%	52	696	+77.340%
2025-10-02	9.4000	9.4000	9.3300	9.3300	-5.758%	2	646	+92.926%
2025-10-01	9.9000	9.9000	9.9000	9.9000	+5.882%	1	645	+81.818%
2025-09-30	9.4500	9.4500	9.3500	9.3500	-2.604%	55	644	+92.513%
2025-09-29	10.5500	10.5500	9.6000	9.6000	-5.419%	63	617	+87.500%
2025-09-26	10.0500	10.2000	10.0500	10.1500	-4.245%	19	563	+77.340%
2025-09-25	10.5000	10.6000	10.5000	10.6000	+8.384%	13	561	+69.811%
2025-09-24	10.4100	10.4100	9.4800	9.7800	-7.034%	357	549	+84.049%
2025-09-23	10.5000	10.5200	10.4200	10.5200	-4.102%	10	263	+71.103%
2025-09-22	9.9300	11.0000	9.7900	10.9700	+20.815%	30	256	+64.084%
2025-09-19	7.1500	9.0800	7.1500	9.0800	+36.132%	29	235	+98.238%
2025-09-18	6.3500	6.6700	6.3500	6.6700	-0.448%	39	214	+169.865%
2025-09-17	5.8700	6.7000	5.8700	6.7000	+11.667%	75	198	+168.657%
2025-09-16	6.1500	6.1500	5.9000	6.0000	-3.226%	16	139	+200.000%
2025-09-15	5.6400	6.2900	5.6400	6.2000	0.000%	134	131	+190.323%