Dark

B20280121C32
B Jan 21 2028 32.00 Call (B280121C00032000)
option OPRA

EOD

Aug 27, 2026

18.35-4.427%(-0.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	18.3500	18.3500	18.3500	18.3500	-4.427%	5	4,181	0.000%
2026-08-24	19.5500	19.5500	19.2000	19.2000	+2.674%	7	4,181	-4.427%
2026-08-21	18.6000	18.7000	18.6000	18.7000	+13.333%	5	4,187	-1.872%
2026-08-19	15.9600	16.5000	15.9600	16.5000	+16.361%	7	4,192	+11.212%
2026-08-18	14.1800	14.1800	14.1800	14.1800	-3.864%	2	4,198	+29.408%
2026-08-17	15.1500	15.1500	14.7500	14.7500	+7.664%	7	4,200	+24.407%
2026-08-14	13.7000	13.7000	13.7000	13.7000	+5.385%	29	4,193	+33.942%
2026-08-11	13.2500	13.2500	13.0000	13.0000	+3.586%	7	4,193	+41.154%
2026-08-10	12.5500	12.5500	12.5500	12.5500	-20.870%	1	4,186	+46.215%
2026-08-07	15.8600	15.8600	15.8600	15.8600	+21.069%	1	4,185	+15.700%
2026-08-06	13.2500	13.7000	13.1000	13.1000	-1.799%	15	4,186	+40.076%
2026-08-05	12.7000	13.3400	12.7000	13.3400	+21.494%	35	4,199	+37.556%
2026-08-04	10.7500	10.9800	10.7500	10.9800	+6.602%	8	4,207	+67.122%
2026-07-31	10.2000	10.3000	10.2000	10.3000	-1.905%	11	4,215	+78.155%
2026-07-30	10.2300	10.5000	10.2300	10.5000	+2.439%	10	4,204	+74.762%
2026-07-29	8.9300	10.2500	8.9300	10.2500	+1.485%	12	4,214	+79.024%
2026-07-28	10.1800	10.2500	10.0100	10.1000	-4.807%	1,916	4,226	+81.683%
2026-07-27	10.6000	10.6100	10.5700	10.6100	-2.212%	500	2,591	+72.950%
2026-07-24	10.8500	10.8500	10.8500	10.8500	+7.746%	2	2,097	+69.124%
2026-07-21	9.7000	10.0700	9.7000	10.0700	+11.271%	34	2,095	+82.224%
2026-07-20	9.0500	9.0500	9.0500	9.0500	+5.233%	1	2,077	+102.762%
2026-07-17	8.5000	8.6000	8.5000	8.6000	-3.911%	11	2,077	+113.372%
2026-07-16	9.0000	9.1600	8.9000	8.9500	-12.255%	19	2,066	+105.028%
2026-07-14	10.2000	10.2000	10.2000	10.2000	-1.449%	2	2,064	+79.902%
2026-07-10	10.3500	10.3500	10.3500	10.3500	0.000%	50	2,062	+77.295%
2026-07-09	10.3500	10.3500	10.3500	10.3500	+7.925%	1	2,012	+77.295%
2026-07-08	9.6300	9.6300	9.5900	9.5900	-9.953%	18	2,012	+91.345%
2026-07-07	11.0000	11.0000	10.6500	10.6500	-6.824%	12	1,994	+72.300%
2026-07-02	11.4300	11.4300	11.4300	11.4300	+10.971%	1	1,990	+60.542%
2026-06-29	10.3100	10.3100	10.3000	10.3000	-9.251%	6	1,990	+78.155%
2026-06-26	11.3500	11.3500	11.3500	11.3500	+6.473%	5	1,992	+61.674%
2026-06-25	10.6600	10.6600	10.6600	10.6600	+1.235%	10	1,992	+72.139%
2026-06-24	10.8000	10.8000	10.5300	10.5300	-11.139%	2	2,002	+74.264%
2026-06-23	11.8600	12.1000	11.8500	11.8500	-11.765%	12	2,003	+54.852%
2026-06-18	14.5000	14.5000	12.9500	13.4300	-13.744%	39	1,985	+36.634%
2026-06-17	15.6300	15.6300	15.5700	15.5700	+6.135%	2	1,985	+17.855%
2026-06-15	15.0700	15.0700	14.6700	14.6700	+26.357%	3	1,985	+25.085%
2026-06-11	11.5800	11.6100	11.5800	11.6100	-8.221%	5	1,984	+58.053%
2026-06-09	12.7500	12.7500	12.6500	12.6500	-7.122%	2	1,979	+45.059%
2026-06-05	14.2000	14.2000	13.6200	13.6200	-12.468%	8	1,979	+34.728%
2026-06-04	15.8500	15.8500	15.5600	15.5600	+0.064%	2	1,971	+17.931%
2026-06-02	15.4400	15.6000	15.4400	15.5500	+3.322%	10	1,972	+18.006%
2026-06-01	15.0500	15.0500	15.0500	15.0500	+1.347%	1	1,970	+21.927%
2026-05-29	14.6000	15.0000	14.6000	14.8500	+6.835%	3	1,970	+23.569%
2026-05-27	13.5400	13.9000	13.5300	13.9000	-1.068%	9	1,971	+32.014%
2026-05-26	14.0500	14.0500	14.0500	14.0500	-21.944%	2	1,976	+30.605%
2026-05-11	18.0000	18.0000	18.0000	18.0000	+20.000%	2	1,974	+1.944%
2026-05-08	15.0000	15.0000	15.0000	15.0000	0.000%	8	1,974	+22.333%
2026-05-07	15.0000	15.0000	15.0000	15.0000	+27.660%	3	1,982	+22.333%
2026-05-04	11.7500	11.7500	11.7500	11.7500	-4.858%	3	1,985	+56.170%
2026-05-01	12.3500	12.3500	12.3500	12.3500	+2.490%	3	1,982	+48.583%
2026-04-29	11.9700	12.0500	11.8100	12.0500	-4.668%	17	1,982	+52.282%
2026-04-28	12.9500	12.9500	12.6400	12.6400	-9.065%	2	1,994	+45.174%
2026-04-24	13.9000	13.9000	13.9000	13.9000	+5.864%	10	1,993	+32.014%
2026-04-23	13.1300	13.1300	13.1300	13.1300	-9.448%	3	1,988	+39.756%
2026-04-20	14.5000	14.5000	14.5000	14.5000	-12.121%	1	1,985	+26.552%
2026-04-10	16.5000	16.5000	16.5000	16.5000	+6.246%	1	1,986	+11.212%
2026-04-09	16.0000	16.0000	15.5300	15.5300	+3.533%	6	1,987	+18.158%
2026-04-01	14.8000	15.0000	14.5000	15.0000	+9.091%	4	1,981	+22.333%
2026-03-31	13.7500	13.7500	13.7500	13.7500	+20.614%	2	1,978	+33.455%
2026-03-27	11.4000	11.4000	11.4000	11.4000	0.000%	2	1,976	+60.965%
2026-03-24	11.0700	11.4000	11.0700	11.4000	+3.636%	6	1,976	+60.965%
2026-03-20	12.1000	12.1000	11.0000	11.0000	-7.173%	13	1,972	+66.818%
2026-03-19	11.2500	11.8500	11.2500	11.8500	-13.943%	11	1,972	+54.852%
2026-03-18	14.2000	14.3800	13.7700	13.7700	-13.013%	9	1,974	+33.261%
2026-03-17	15.8300	15.8300	15.8300	15.8300	-0.690%	1	1,970	+15.919%
2026-03-16	15.6000	16.2000	15.6000	15.9400	+2.972%	18	1,971	+15.119%
2026-03-13	16.4300	16.5500	15.4800	15.4800	-10.624%	3	1,971	+18.540%
2026-03-11	17.3200	17.3200	17.3200	17.3200	-6.378%	1	1,969	+5.947%
2026-03-03	18.3500	18.5000	17.7500	18.5000	-17.411%	5	1,969	-0.811%
2026-03-02	22.4000	22.4000	22.4000	22.4000	+4.429%	2	1,967	-18.080%
2026-02-26	21.2100	21.4500	21.2100	21.4500	-2.500%	2	1,967	-14.452%
2026-02-25	22.0000	22.0000	22.0000	22.0000	+5.263%	1	1,965	-16.591%
2026-02-23	20.9000	20.9000	20.9000	20.9000	+4.500%	1	1,965	-12.201%
2026-02-20	20.0000	20.0000	20.0000	20.0000	-1.961%	1	1,965	-8.250%
2026-02-18	19.6700	20.5000	19.6700	20.4000	+7.652%	3	1,965	-10.049%
2026-02-17	18.0500	18.9500	18.0500	18.9500	-4.534%	12	1,965	-3.166%
2026-02-13	19.8500	19.8500	19.8500	19.8500	+11.642%	3	1,952	-7.557%
2026-02-12	19.0500	19.1000	17.7800	17.7800	-3.370%	13	1,952	+3.206%
2026-02-11	18.4000	18.4000	18.4000	18.4000	-1.604%	2	1,960	-0.272%
2026-02-10	18.7500	18.7500	18.7000	18.7000	+1.136%	9	1,960	-1.872%
2026-02-09	18.4900	18.4900	18.4900	18.4900	+5.657%	4	1,953	-0.757%
2026-02-06	17.6300	17.8000	17.5000	17.5000	+6.061%	28	1,949	+4.857%
2026-02-05	17.9000	18.3000	16.5000	16.5000	-11.528%	112	1,923	+11.212%
2026-02-04	19.7000	19.7000	18.6500	18.6500	-10.337%	2	1,916	-1.609%
2026-02-03	20.8000	20.8000	20.8000	20.8000	+12.311%	1	1,916	-11.779%
2026-02-02	18.7700	18.7700	18.5200	18.5200	-2.269%	3	1,916	-0.918%
2026-01-30	21.8500	21.8500	18.9500	18.9500	-19.362%	20	1,916	-3.166%
2026-01-29	26.0000	26.0000	23.5000	23.5000	-5.433%	11	1,916	-21.915%
2026-01-28	24.4500	24.8500	24.3000	24.8500	+8.279%	8	1,917	-26.157%
2026-01-27	23.0000	23.0000	22.9500	22.9500	-2.382%	11	1,916	-20.044%
2026-01-26	24.7700	25.0000	23.3500	23.5100	+6.476%	16	1,925	-21.948%
2026-01-22	22.0800	22.0800	22.0800	22.0800	+6.358%	8	1,921	-16.893%
2026-01-21	22.6500	22.6500	20.7600	20.7600	-6.486%	2	1,913	-11.609%
2026-01-20	22.9500	22.9500	22.2000	22.2000	+3.933%	14	1,913	-17.342%
2026-01-16	21.4900	21.4900	21.1200	21.3600	-2.997%	42	1,898	-14.092%
2026-01-15	22.0200	22.0200	22.0200	22.0200	+0.136%	2	1,898	-16.667%
2026-01-14	21.8000	21.9900	21.8000	21.9900	+0.319%	14	1,896	-16.553%
2026-01-13	22.0000	22.0000	21.9200	21.9200	+2.096%	3	1,902	-16.286%
2026-01-12	21.7500	21.9200	21.4700	21.4700	+8.874%	20	1,905	-14.532%
2026-01-08	19.7200	19.7200	19.7200	19.7200	+0.356%	1	1,890	-6.947%
2026-01-06	19.2100	19.6500	19.2100	19.6500	+7.318%	5	1,889	-6.616%
2026-01-05	18.5000	18.5000	17.2500	18.3100	+11.104%	12	1,897	+0.218%
2026-01-02	16.5900	16.5900	15.9700	16.4800	-10.191%	5	1,897	+11.347%
2025-12-23	18.5400	18.5400	18.3500	18.3500	-1.609%	10	1,895	0.000%
2025-12-22	18.6000	18.6500	18.6000	18.6500	+3.611%	3	1,903	-1.609%
2025-12-19	17.0000	18.0000	17.0000	18.0000	+10.429%	3	1,901	+1.944%
2025-12-17	16.5000	16.5000	16.3000	16.3000	-2.102%	16	1,902	+12.577%
2025-12-16	16.6500	16.6500	16.6500	16.6500	-1.828%	1	1,886	+10.210%
2025-12-15	16.9600	16.9600	16.9600	16.9600	+3.163%	2	1,886	+8.196%
2025-12-12	16.1000	16.4400	16.1000	16.4400	+0.859%	10	1,884	+11.618%
2025-12-11	16.2000	16.3000	16.2000	16.3000	+10.508%	6	1,874	+12.577%
2025-12-10	14.5900	14.7500	14.5900	14.7500	+1.724%	6	1,872	+24.407%
2025-12-04	14.0000	14.5000	14.0000	14.5000	+2.185%	12	1,866	+26.552%
2025-12-03	14.1900	14.1900	14.1900	14.1900	-2.808%	8	1,858	+29.316%
2025-12-02	15.5500	15.5500	14.2900	14.6000	-5.867%	52	1,850	+25.685%
2025-12-01	15.5100	15.5100	15.5100	15.5100	+6.160%	1	1,817	+18.311%
2025-11-28	14.2500	14.7200	14.2500	14.6100	+4.581%	12	1,818	+25.599%
2025-11-26	13.2500	14.0000	13.2500	13.9700	+7.462%	8	1,818	+31.353%
2025-11-25	13.0000	13.0000	13.0000	13.0000	+1.562%	4	1,818	+41.154%
2025-11-24	13.1500	13.1500	12.5500	12.8000	+21.212%	436	1,814	+43.359%
2025-11-21	10.5600	10.5600	10.5600	10.5600	-0.471%	1	2,213	+73.769%
2025-11-20	11.7400	11.7400	10.6100	10.6100	-11.583%	6	2,214	+72.950%
2025-11-19	12.1600	12.1600	10.9500	12.0000	-2.200%	24	2,219	+52.917%
2025-11-18	12.2700	12.2700	12.2700	12.2700	+16.857%	1	2,229	+49.552%
2025-11-13	11.0000	11.0000	10.5000	10.5000	-9.483%	14	2,228	+74.762%
2025-11-12	11.5000	11.6000	11.5000	11.6000	+16.232%	12	2,242	+58.190%
2025-11-10	9.5300	10.0500	9.5300	9.9800	+12.135%	33	2,254	+83.868%
2025-11-07	8.1500	8.9000	8.1500	8.9000	+7.879%	22	2,233	+106.180%
2025-11-06	8.5000	8.5000	8.2500	8.2500	+5.905%	59	2,213	+122.424%
2025-11-04	8.0000	8.0000	7.7900	7.7900	-8.889%	91	2,157	+135.558%
2025-11-03	8.5500	8.5500	8.5500	8.5500	+1.786%	3	2,197	+114.620%
2025-10-31	8.5000	8.6100	8.4000	8.4000	-1.176%	5	2,197	+118.452%
2025-10-30	8.7500	8.7500	8.5000	8.5000	+4.938%	5	2,193	+115.882%
2025-10-29	8.1000	8.1000	8.0000	8.1000	+1.250%	93	2,188	+126.543%
2025-10-28	8.3000	8.3000	8.0000	8.0000	+1.266%	56	2,104	+129.375%
2025-10-27	7.6500	7.9000	7.4300	7.9000	-1.250%	257	1,830	+132.278%
2025-10-24	8.0000	8.0000	8.0000	8.0000	-0.990%	1	1,830	+129.375%
2025-10-23	8.0800	8.0800	8.0800	8.0800	+2.930%	2	1,829	+127.104%
2025-10-22	8.0000	8.6000	7.2500	7.8500	+1.948%	120	1,829	+133.758%
2025-10-21	8.0500	8.2500	7.6700	7.7000	-21.348%	1,532	1,723	+138.312%
2025-10-20	9.7900	9.7900	9.7900	9.7900	+12.529%	2	223	+87.436%
2025-10-17	9.5000	9.5000	8.7000	8.7000	-20.183%	22	221	+110.920%
2025-10-16	10.9000	10.9000	10.9000	10.9000	+12.371%	1	200	+68.349%
2025-10-15	9.8500	9.8500	9.1500	9.7000	+8.744%	42	201	+89.175%
2025-10-14	9.3000	9.3000	8.9200	8.9200	+0.225%	26	196	+105.717%
2025-10-13	8.1500	9.0800	8.1500	8.9000	+5.325%	76	170	+106.180%
2025-10-10	8.3900	8.4500	8.3600	8.4500	-1.744%	21	146	+117.160%
2025-10-09	9.0500	9.0500	8.5000	8.6000	-3.911%	29	140	+113.372%
2025-10-08	9.2200	9.4000	8.9500	8.9500	+2.874%	3	116	+105.028%
2025-10-07	8.9300	8.9500	8.5000	8.7000	-10.769%	49	117	+110.920%
2025-10-06	9.8500	9.8500	9.7200	9.7500	+5.863%	5	72	+88.205%
2025-10-03	9.2100	9.2100	9.2100	9.2100	-0.217%	1	70	+99.240%
2025-10-02	8.8000	9.2300	8.3400	9.2300	+1.764%	7	69	+98.808%
2025-10-01	9.2100	9.2100	8.8700	9.0700	+6.706%	14	65	+102.315%
2025-09-30	8.8200	8.8200	8.5000	8.5000	-6.077%	20	63	+115.882%
2025-09-29	9.1800	9.1800	9.0500	9.0500	-2.793%	2	55	+102.762%
2025-09-26	9.0600	9.3100	9.0600	9.3100	+10.047%	22	54	+97.100%
2025-09-24	8.6500	8.6500	8.4600	8.4600	-11.875%	7	36	+116.903%
2025-09-23	10.1000	10.1000	9.6000	9.6000	+5.495%	6	35	+91.146%
2025-09-22	10.0000	10.0000	9.1000	9.1000	+10.976%	15	29	+101.648%
2025-09-19	7.0000	8.2000	7.0000	8.2000	+37.815%	15	14	+123.780%
2025-09-18	5.9500	5.9500	5.9500	5.9500	+8.577%	1	3	+208.403%
2025-09-16	5.4800	5.4800	5.4800	5.4800	0.000%	3	3	+234.854%