Dark

B20280121C45
B Jan 21 2028 45.00 Call (B280121C00045000)
option OPRA

EOD

Aug 31, 2026

10.05-10.667%(-1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	10.1000	10.1000	10.0500	10.0500	-10.667%	2	921	0.000%
2026-08-28	11.2500	11.2500	11.2500	11.2500	-12.109%	60	921	-10.667%
2026-08-26	12.8000	12.8000	12.8000	12.8000	-0.544%	1	901	-21.484%
2026-08-25	12.8700	12.8700	12.8700	12.8700	+7.161%	2	901	-21.911%
2026-08-21	11.7000	12.3000	11.6000	12.0100	+6.756%	40	900	-16.320%
2026-08-20	11.3500	11.3500	11.0000	11.2500	+7.656%	6	904	-10.667%
2026-08-19	10.0000	10.6500	10.0000	10.4500	+26.667%	21	907	-3.828%
2026-08-18	8.5000	8.5000	8.2500	8.2500	-2.941%	6	915	+21.818%
2026-08-17	7.9500	8.5000	7.9500	8.5000	+13.636%	57	914	+18.235%
2026-08-13	7.5000	7.5000	7.3800	7.4800	-0.267%	119	859	+34.358%
2026-08-11	7.7000	7.7000	7.5000	7.5000	-2.597%	2	781	+34.000%
2026-08-10	7.3300	7.7000	7.1000	7.7000	-17.647%	12	782	+30.519%
2026-08-07	9.5000	9.7500	9.0000	9.3500	+21.429%	98	785	+7.487%
2026-08-06	7.7000	7.7000	7.7000	7.7000	+1.987%	2	803	+30.519%
2026-08-05	6.7500	7.6700	6.7500	7.5500	+23.770%	59	803	+33.113%
2026-08-04	5.6000	6.1000	5.6000	6.1000	+9.319%	35	779	+64.754%
2026-08-03	5.3900	5.7000	5.3900	5.5800	+4.299%	31	794	+80.108%
2026-07-31	5.3500	5.4000	5.3500	5.3500	-7.759%	26	788	+87.850%
2026-07-30	5.7900	5.8000	5.5800	5.8000	+8.614%	15	788	+73.276%
2026-07-29	4.8500	5.3400	4.8500	5.3400	-1.111%	7	781	+88.202%
2026-07-28	6.0000	6.0000	5.4000	5.4000	-9.244%	22	783	+86.111%
2026-07-27	5.7500	5.9500	5.6500	5.9500	+3.478%	13	773	+68.908%
2026-07-23	5.7500	5.7500	5.7500	5.7500	+10.577%	2	777	+74.783%
2026-07-21	5.2000	5.2000	5.2000	5.2000	0.000%	1	777	+93.269%
2026-07-17	4.9000	5.2000	4.9000	5.2000	+8.333%	6	776	+93.269%
2026-07-16	4.7000	4.8000	4.7000	4.8000	-13.201%	6	775	+109.375%
2026-07-15	5.5300	5.5300	5.5300	5.5300	+3.752%	1	775	+81.736%
2026-07-14	5.5000	5.6000	5.3100	5.3300	+11.975%	41	775	+88.555%
2026-07-13	5.1700	5.1700	4.7600	4.7600	-4.225%	4	756	+111.134%
2026-07-08	5.2000	5.2500	4.9700	4.9700	-16.890%	3	752	+102.213%
2026-07-07	5.9000	6.2000	5.9000	5.9800	-9.394%	15	752	+68.060%
2026-07-06	6.6000	6.6000	6.6000	6.6000	+3.937%	1	746	+52.273%
2026-07-02	6.5700	6.5700	6.3500	6.3500	+7.627%	4	745	+58.268%
2026-07-01	6.1000	6.1000	5.9000	5.9000	-7.524%	102	745	+70.339%
2026-06-26	6.3700	6.3800	6.3700	6.3800	+9.811%	2	744	+57.524%
2026-06-24	6.1000	6.1000	5.8100	5.8100	-13.926%	9	744	+72.978%
2026-06-23	7.2500	7.2500	6.7500	6.7500	-14.557%	6	744	+48.889%
2026-06-22	7.6000	7.9000	7.6000	7.9000	+3.539%	3	744	+27.215%
2026-06-18	8.3500	8.3500	7.6300	7.6300	-18.830%	2	744	+31.717%
2026-06-16	9.5000	9.5000	9.3800	9.4000	+3.297%	7	744	+6.915%
2026-06-15	9.0400	9.1000	9.0400	9.1000	+12.346%	7	748	+10.440%
2026-06-12	8.1000	8.1000	8.1000	8.1000	+8.000%	10	742	+24.074%
2026-06-11	6.6400	7.5000	6.6400	7.5000	0.000%	71	742	+34.000%
2026-06-09	7.9900	7.9900	7.5000	7.5000	-2.597%	3	740	+34.000%
2026-06-08	7.7000	7.7000	7.7000	7.7000	-0.645%	1	738	+30.519%
2026-06-05	8.3100	8.3100	7.7300	7.7500	-19.938%	11	738	+29.677%
2026-06-04	9.8900	9.8900	9.5000	9.6800	+3.529%	168	743	+3.822%
2026-06-03	9.3500	9.3500	9.3500	9.3500	-4.786%	1	630	+7.487%
2026-06-02	9.0000	9.8200	9.0000	9.8200	+1.237%	53	629	+2.342%
2026-06-01	8.7600	9.7000	8.7600	9.7000	+1.042%	5	629	+3.608%
2026-05-29	8.6700	9.6000	8.6700	9.6000	+13.609%	2	626	+4.688%
2026-05-28	7.8500	8.8000	7.8500	8.4500	+0.595%	54	626	+18.935%
2026-05-27	8.4000	8.4000	8.4000	8.4000	-0.826%	4	626	+19.643%
2026-05-26	8.4700	8.4700	8.4700	8.4700	+0.833%	1	626	+18.654%
2026-05-21	7.9400	8.4000	7.9400	8.4000	+13.514%	2	625	+19.643%
2026-05-20	7.4000	7.4000	7.4000	7.4000	-0.671%	2	625	+35.811%
2026-05-19	7.5900	7.5900	7.2600	7.4500	-5.096%	4	627	+34.899%
2026-05-18	7.9300	7.9300	7.8500	7.8500	-0.254%	4	627	+28.025%
2026-05-15	7.5500	8.0500	7.5500	7.8700	-18.106%	33	627	+27.700%
2026-05-14	10.0000	10.0000	9.6100	9.6100	-9.168%	32	618	+4.579%
2026-05-13	10.5500	10.5800	10.4000	10.5800	-5.536%	21	616	-5.009%
2026-05-12	11.3200	11.3200	10.4500	11.2000	-3.448%	7	616	-10.268%
2026-05-11	10.7800	11.9000	10.4000	11.6000	+23.404%	17	616	-13.362%
2026-05-08	8.1000	9.4000	8.1000	9.4000	+17.353%	7	623	+6.915%
2026-05-07	9.0000	9.1200	8.0100	8.0100	+14.429%	11	622	+25.468%
2026-05-04	7.0200	7.0500	7.0000	7.0000	-3.978%	3	627	+43.571%
2026-05-01	7.3000	7.3000	7.2900	7.2900	-2.929%	8	623	+37.860%
2026-04-30	7.5000	7.5100	7.5000	7.5100	+2.877%	2	623	+33.822%
2026-04-28	7.7200	7.7200	7.3000	7.3000	-9.877%	7	622	+37.671%
2026-04-27	8.4000	8.4000	8.1000	8.1000	-2.410%	9	617	+24.074%
2026-04-24	8.0000	8.3000	8.0000	8.3000	+5.063%	20	619	+21.084%
2026-04-23	8.1500	8.1500	7.9000	7.9000	-5.389%	12	607	+27.215%
2026-04-21	9.3200	9.3200	8.3500	8.3500	-14.359%	11	611	+20.359%
2026-04-17	9.9000	10.2200	9.7500	9.7500	+1.036%	12	611	+3.077%
2026-04-16	9.6500	9.6500	9.6500	9.6500	+1.579%	112	606	+4.145%
2026-04-15	9.5000	9.5000	9.5000	9.5000	-9.524%	1	642	+5.789%
2026-04-14	10.6800	10.7400	10.5000	10.5000	+6.061%	5	642	-4.286%
2026-04-13	9.9200	9.9200	9.9000	9.9000	-5.263%	6	638	+1.515%
2026-04-10	10.3000	10.6000	10.2900	10.4500	+22.941%	32	632	-3.828%
2026-04-08	10.1000	10.1500	8.5000	8.5000	-8.405%	42	617	+18.235%
2026-04-07	9.2800	9.2800	9.2800	9.2800	+5.815%	1	602	+8.297%
2026-04-06	8.7700	8.7700	8.7700	8.7700	+0.343%	1	601	+14.595%
2026-04-02	8.3100	8.7400	8.3100	8.7400	-6.524%	70	571	+14.989%
2026-04-01	9.4700	9.4700	9.2000	9.3500	+9.357%	14	571	+7.487%
2026-03-31	7.9000	8.5500	7.9000	8.5500	+14.305%	3	581	+17.544%
2026-03-30	7.6300	7.6300	7.4800	7.4800	+0.809%	4	580	+34.358%
2026-03-27	7.4200	7.4200	7.4200	7.4200	+4.802%	10	580	+35.445%
2026-03-26	7.0500	7.1000	7.0000	7.0800	-6.965%	6	580	+41.949%
2026-03-25	7.5000	7.6100	7.5000	7.6100	+4.966%	8	574	+32.063%
2026-03-24	6.7000	7.2500	6.7000	7.2500	+5.839%	11	566	+38.621%
2026-03-23	6.8000	6.9700	6.8000	6.8500	+1.481%	19	566	+46.715%
2026-03-20	7.9800	7.9800	6.7000	6.7500	-8.784%	10	567	+48.889%
2026-03-19	7.3000	7.4000	7.3000	7.4000	-17.778%	24	566	+35.811%
2026-03-18	9.0500	9.0500	9.0000	9.0000	-10.891%	7	548	+11.667%
2026-03-17	10.8000	10.8000	10.1000	10.1000	-1.463%	5	547	-0.495%
2026-03-16	10.6500	10.6500	10.2400	10.2500	-0.582%	16	542	-1.951%
2026-03-13	11.0900	11.1700	10.0000	10.3100	-11.197%	43	537	-2.522%
2026-03-11	11.6100	11.6100	11.6100	11.6100	-1.610%	1	519	-13.437%
2026-03-09	11.0800	11.8000	11.0800	11.8000	-2.721%	4	519	-14.831%
2026-03-06	11.9500	12.1300	11.9500	12.1300	+1.506%	7	515	-17.148%
2026-03-05	11.8500	12.4500	11.5000	11.9500	-7.220%	71	508	-15.900%
2026-03-04	12.8800	12.8800	12.8800	12.8800	+1.099%	2	443	-21.972%
2026-03-03	12.6800	13.1000	11.7700	12.7400	-16.678%	67	442	-21.115%
2026-03-02	15.2900	15.2900	15.2900	15.2900	-1.987%	5	401	-34.271%
2026-02-27	15.6000	15.6000	15.6000	15.6000	+4.488%	1	401	-35.577%
2026-02-25	15.1500	15.1800	14.9300	14.9300	+0.403%	5	404	-32.686%
2026-02-24	13.5500	14.8700	13.5500	14.8700	+5.836%	10	404	-32.414%
2026-02-23	14.0800	14.4900	14.0500	14.0500	+4.851%	40	410	-28.470%
2026-02-20	13.7000	13.7000	13.4000	13.4000	+0.752%	3	384	-25.000%
2026-02-18	13.2000	13.3000	13.2000	13.3000	+7.258%	40	385	-24.436%
2026-02-17	12.5000	12.5000	12.4000	12.4000	+0.977%	2	425	-18.952%
2026-02-13	12.2800	12.2800	12.2800	12.2800	+2.419%	2	427	-18.160%
2026-02-12	11.9900	11.9900	11.9900	11.9900	-7.054%	1	427	-16.180%
2026-02-11	12.9000	12.9000	12.9000	12.9000	+4.200%	20	427	-22.093%
2026-02-09	12.8900	12.8900	12.0600	12.3800	+3.772%	50	427	-18.821%
2026-02-06	11.6000	12.1500	11.6000	11.9300	+8.455%	26	404	-15.759%
2026-02-05	11.9000	12.2300	11.0000	11.0000	-16.350%	47	406	-8.636%
2026-02-04	14.0500	14.0500	12.3000	13.1500	-7.394%	17	392	-23.574%
2026-02-03	14.2000	14.2000	14.2000	14.2000	+14.516%	1	382	-29.225%
2026-02-02	13.4200	13.4200	12.4000	12.4000	-5.199%	17	382	-18.952%
2026-01-30	15.0200	15.0200	12.9000	13.0800	-25.470%	214	378	-23.165%
2026-01-29	18.8800	18.8800	15.9800	17.5500	+4.093%	16	367	-42.735%
2026-01-28	17.4000	17.9000	16.8500	16.8600	+0.657%	10	374	-40.391%
2026-01-27	15.6500	16.7500	15.6500	16.7500	-2.616%	6	376	-40.000%
2026-01-26	18.0000	18.0000	17.2000	17.2000	+9.624%	6	371	-41.570%
2026-01-23	15.5000	16.2500	15.5000	15.6900	+1.226%	14	368	-35.946%
2026-01-22	15.2500	15.7000	15.2500	15.5000	+3.333%	28	366	-35.161%
2026-01-21	15.4900	16.0500	15.0000	15.0000	-5.063%	23	387	-33.000%
2026-01-20	15.7700	15.8000	15.7500	15.8000	+6.757%	90	381	-36.392%
2026-01-16	14.4300	14.8000	14.2200	14.8000	-3.583%	51	441	-32.095%
2026-01-15	15.4500	15.5000	15.0000	15.3500	+0.327%	47	441	-34.528%
2026-01-14	15.6100	15.6100	15.3000	15.3000	-3.165%	7	455	-34.314%
2026-01-13	15.2000	15.8000	15.2000	15.8000	+8.890%	17	455	-36.392%
2026-01-12	14.7500	15.1000	14.4000	14.5100	+5.912%	37	443	-30.737%
2026-01-09	13.6000	13.7000	13.6000	13.7000	+4.024%	8	436	-26.642%
2026-01-08	12.5500	13.1700	12.4000	13.1700	+0.534%	5	430	-23.690%
2026-01-07	12.5300	13.1000	11.9800	13.1000	+0.924%	24	429	-23.282%
2026-01-06	12.6500	12.9800	12.5700	12.9800	+6.831%	28	424	-22.573%
2026-01-05	12.0100	12.3400	11.9800	12.1500	+12.500%	49	430	-17.284%
2026-01-02	10.7000	10.8000	10.2300	10.8000	+0.935%	53	392	-6.944%
2025-12-31	10.9800	10.9800	10.6900	10.7000	-4.550%	16	338	-6.075%
2025-12-30	11.2500	11.2500	11.2100	11.2100	+0.809%	2	338	-10.348%
2025-12-29	10.7200	11.1300	10.5700	11.1200	-9.150%	133	338	-9.622%
2025-12-26	12.6000	12.6000	12.1700	12.2400	+4.437%	7	392	-17.892%
2025-12-24	11.7200	11.7200	11.7200	11.7200	+0.171%	2	390	-14.249%
2025-12-23	12.0000	12.0800	11.7000	11.7000	-0.847%	18	390	-14.103%
2025-12-22	12.3500	12.4000	11.8000	11.8000	+0.855%	50	397	-14.831%
2025-12-19	11.4500	11.9100	11.4000	11.7000	+6.074%	65	383	-14.103%
2025-12-18	11.0000	11.0300	11.0000	11.0300	+2.700%	2	377	-8.885%
2025-12-17	10.0500	10.7500	10.0500	10.7400	+4.780%	18	378	-6.425%
2025-12-16	10.5000	10.5000	9.8800	10.2500	-2.381%	20	377	-1.951%
2025-12-15	11.0000	11.0000	10.4900	10.5000	+3.448%	14	365	-4.286%
2025-12-12	10.9000	10.9000	10.1500	10.1500	-2.964%	51	366	-0.985%
2025-12-11	10.0000	11.6000	10.0000	10.4600	+16.222%	29	399	-3.920%
2025-12-10	9.0000	9.0000	9.0000	9.0000	+1.695%	5	388	+11.667%
2025-12-09	8.7500	8.9000	8.7500	8.8500	+3.509%	7	393	+13.559%
2025-12-08	8.8000	8.8000	8.5500	8.5500	-10.000%	4	398	+17.544%
2025-12-05	9.5000	9.5000	9.5000	9.5000	+4.857%	6	398	+5.789%
2025-12-04	8.7200	9.0600	8.7200	9.0600	+0.332%	5	398	+10.927%
2025-12-03	9.3700	9.4200	8.7000	9.0300	+0.669%	57	397	+11.296%
2025-12-02	8.9700	8.9700	8.9700	8.9700	-7.811%	1	358	+12.040%
2025-12-01	9.2300	9.8000	9.2300	9.7300	+6.923%	23	358	+3.289%
2025-11-28	9.0000	9.2600	9.0000	9.1000	+12.624%	31	354	+10.440%
2025-11-26	7.4000	8.8000	7.4000	8.0800	+7.733%	126	249	+24.381%
2025-11-25	7.5000	7.5000	7.5000	7.5000	-3.723%	1	249	+34.000%
2025-11-24	7.2000	8.8000	7.2000	7.7900	+22.484%	27	249	+29.012%
2025-11-21	5.6400	6.3600	5.6400	6.3600	-9.915%	96	266	+58.019%
2025-11-19	6.9100	7.0600	6.9100	7.0600	-2.755%	25	360	+42.351%
2025-11-18	7.2600	7.2600	7.2600	7.2600	+2.979%	1	335	+38.430%
2025-11-17	6.7900	7.2000	6.7900	7.0500	+25.222%	320	334	+42.553%
2025-11-14	6.0000	6.0000	5.5000	5.6300	-12.031%	3	117	+78.508%
2025-11-13	6.9000	6.9000	6.4000	6.4000	-3.759%	4	118	+57.031%
2025-11-12	6.5000	6.9500	6.5000	6.6500	+33.000%	8	116	+51.128%
2025-11-07	4.3500	5.0000	4.3500	5.0000	+14.155%	33	119	+101.000%
2025-11-06	4.4000	4.4000	4.3800	4.3800	+1.860%	7	108	+129.452%
2025-11-05	4.3000	4.3000	4.3000	4.3000	+3.118%	3	110	+133.721%
2025-11-04	3.8800	4.1700	3.8800	4.1700	-1.882%	11	107	+141.007%
2025-10-28	4.2600	4.2600	4.2500	4.2500	+1.190%	2	101	+136.471%
2025-10-27	4.2000	4.2000	4.2000	4.2000	0.000%	23	121	+139.286%
2025-10-24	4.2000	4.2000	4.2000	4.2000	-3.448%	3	121	+139.286%
2025-10-23	4.4500	4.4500	4.3500	4.3500	+12.987%	13	122	+131.034%
2025-10-22	3.8500	3.8500	3.8500	3.8500	+2.667%	1	119	+161.039%
2025-10-21	3.3100	4.2900	3.3100	3.7500	-26.471%	35	118	+168.000%
2025-10-17	5.1000	5.1000	5.1000	5.1000	-22.374%	1	135	+97.059%
2025-10-16	6.2000	6.6100	6.2000	6.5700	+20.110%	63	134	+52.968%
2025-10-15	5.3000	5.5000	5.3000	5.4700	+8.317%	31	92	+83.729%
2025-10-13	5.0500	5.0500	5.0500	5.0500	+8.602%	1	65	+99.010%
2025-10-09	5.2300	5.2300	4.6500	4.6500	-2.105%	12	65	+116.129%
2025-10-07	5.0900	5.0900	4.7500	4.7500	-8.654%	47	65	+111.579%
2025-10-03	5.2000	5.2000	5.2000	5.2000	+6.557%	24	61	+93.269%
2025-10-01	4.8800	4.8800	4.8800	4.8800	+1.879%	20	49	+105.943%
2025-09-30	4.7900	4.7900	4.7900	4.7900	+2.570%	1	29	+109.812%
2025-09-29	5.5000	5.5000	4.6700	4.6700	+0.430%	7	28	+115.203%
2025-09-24	4.8500	4.8500	4.6500	4.6500	-11.429%	12	21	+116.129%
2025-09-23	5.3600	5.3600	5.2500	5.2500	0.000%	11	0	+91.429%