Dark

B20280121C47
B Jan 21 2028 47.00 Call (B280121C00047000)
option OPRA

EOD

Jul 15, 2026

4.50-4.255%(-0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.9700	4.9700	4.5000	4.5000	-4.255%	3	782	0.000%
2026-07-08	5.0000	5.0000	4.7000	4.7000	-19.932%	3	782	-4.255%
2026-07-02	6.0400	6.0400	5.8700	5.8700	+16.238%	3	783	-23.339%
2026-06-30	5.0500	5.0500	5.0500	5.0500	-5.607%	3	783	-10.891%
2026-06-29	5.3500	5.3500	5.3500	5.3500	-11.424%	11	780	-15.888%
2026-06-26	5.8500	6.0400	5.8500	6.0400	+7.857%	3	780	-25.497%
2026-06-25	5.7500	5.7500	5.6000	5.6000	+5.660%	76	779	-19.643%
2026-06-24	5.5200	5.5200	5.3000	5.3000	-24.286%	8	724	-15.094%
2026-06-22	7.2500	7.2500	7.0000	7.0000	-5.405%	15	722	-35.714%
2026-06-18	7.4600	7.4600	7.4000	7.4000	-18.142%	57	679	-39.189%
2026-06-17	8.9500	9.0400	8.9100	9.0400	+3.314%	5	679	-50.221%
2026-06-16	8.7000	8.7500	8.7000	8.7500	+6.838%	41	679	-48.571%
2026-06-15	8.7000	8.7000	8.1900	8.1900	+12.966%	2	718	-45.055%
2026-06-12	7.2900	7.2900	7.0200	7.2500	+3.571%	7	717	-37.931%
2026-06-11	7.0000	7.0000	7.0000	7.0000	+16.667%	3	718	-35.714%
2026-06-10	6.3000	6.4000	6.0000	6.0000	-7.692%	53	718	-25.000%
2026-06-09	7.3000	7.3000	6.5000	6.5000	-10.591%	3	668	-30.769%
2026-06-08	7.1000	7.2700	7.1000	7.2700	-5.584%	7	668	-38.102%
2026-06-05	7.7000	7.7000	7.7000	7.7000	-12.201%	1	674	-41.558%
2026-06-02	8.7700	8.7700	8.7700	8.7700	+9.625%	1	674	-48.689%
2026-06-01	8.0000	8.0000	8.0000	8.0000	-4.875%	3	673	-43.750%
2026-05-29	8.1500	8.4100	7.8800	8.4100	+12.133%	4	673	-46.492%
2026-05-28	7.5000	7.5000	7.5000	7.5000	-3.226%	30	674	-40.000%
2026-05-26	7.7500	7.7500	7.7500	7.7500	+6.897%	1	704	-41.935%
2026-05-22	7.2500	7.2500	7.2500	7.2500	+0.975%	1	704	-37.931%
2026-05-21	7.5000	7.5000	7.1800	7.1800	-1.238%	2	702	-37.326%
2026-05-20	7.2500	7.2800	7.2500	7.2700	+6.912%	3	702	-38.102%
2026-05-19	6.9000	6.9000	6.8000	6.8000	-9.695%	52	657	-33.824%
2026-05-18	7.5300	7.5300	7.5300	7.5300	+1.757%	1	657	-40.239%
2026-05-15	7.5200	7.5500	7.2000	7.4000	-18.681%	91	657	-39.189%
2026-05-14	9.4000	9.4500	9.1000	9.1000	-7.988%	34	588	-50.549%
2026-05-13	9.4500	9.8900	9.4500	9.8900	-10.091%	9	557	-54.499%
2026-05-11	10.0000	11.2500	10.0000	11.0000	+23.318%	24	557	-59.091%
2026-05-08	8.6000	8.9200	8.6000	8.9200	-4.803%	5	554	-49.552%
2026-05-07	9.3700	9.3700	9.3700	9.3700	+17.419%	2	554	-51.974%
2026-05-06	7.7300	7.9800	7.7300	7.9800	+24.883%	4	552	-43.609%
2026-05-05	6.5500	6.5500	6.3900	6.3900	-0.930%	4	550	-29.577%
2026-05-04	6.5700	6.5700	6.4500	6.4500	-3.443%	5	554	-30.233%
2026-05-01	6.6800	6.6800	6.6800	6.6800	-3.188%	1	559	-32.635%
2026-04-30	6.5500	6.9000	6.5500	6.9000	+5.023%	201	559	-34.783%
2026-04-29	6.5700	6.5700	6.5700	6.5700	-4.088%	5	559	-31.507%
2026-04-28	6.8500	6.8500	6.8500	6.8500	-21.264%	1	564	-34.307%
2026-04-24	8.7000	8.7000	8.7000	8.7000	+19.178%	3	564	-48.276%
2026-04-23	7.3000	7.3000	7.3000	7.3000	-9.091%	1	561	-38.356%
2026-04-21	8.0300	8.0300	8.0300	8.0300	-15.026%	1	562	-43.960%
2026-04-17	9.4500	9.4500	9.4500	9.4500	+3.392%	1	562	-52.381%
2026-04-16	9.3700	9.3700	9.1000	9.1400	-4.393%	85	562	-50.766%
2026-04-15	9.5600	9.5600	9.5600	9.5600	+6.222%	2	562	-52.929%
2026-04-13	9.0000	9.0000	9.0000	9.0000	-9.091%	1	560	-50.000%
2026-04-10	9.8800	9.9000	9.8800	9.9000	+6.452%	5	561	-54.545%
2026-04-08	9.3000	9.3000	9.3000	9.3000	+4.494%	2	556	-51.613%
2026-04-01	8.6400	8.9000	8.6400	8.9000	+12.801%	4	554	-49.438%
2026-03-31	7.5000	7.8900	7.5000	7.8900	+14.514%	2	554	-42.966%
2026-03-30	6.7300	6.8900	6.7300	6.8900	-1.852%	2	555	-34.688%
2026-03-25	7.0200	7.0200	7.0200	7.0200	+11.962%	5	555	-35.897%
2026-03-24	6.2700	6.2700	6.2700	6.2700	-5.287%	1	560	-28.230%
2026-03-20	6.6200	6.6200	6.6200	6.6200	-2.504%	1	561	-32.024%
2026-03-19	6.6900	6.9500	6.6900	6.7900	-19.550%	18	561	-33.726%
2026-03-18	8.5000	8.5000	8.4400	8.4400	-13.436%	48	546	-46.682%
2026-03-17	9.7300	9.7500	9.7300	9.7500	+3.175%	20	514	-53.846%
2026-03-16	9.8100	9.8100	9.4500	9.4500	-12.581%	9	504	-52.381%
2026-03-12	10.8100	10.8100	10.8100	10.8100	+0.093%	3	505	-58.372%
2026-03-11	10.8000	10.8000	10.8000	10.8000	+3.647%	1	508	-58.333%
2026-03-09	10.4200	10.4200	10.4200	10.4200	-7.788%	1	507	-56.814%
2026-03-06	11.2500	11.3000	11.2500	11.3000	+1.073%	4	513	-60.177%
2026-03-05	11.4000	11.5000	10.9000	11.1800	-7.066%	55	512	-59.750%
2026-03-04	12.0300	12.0300	12.0300	12.0300	+0.334%	1	463	-62.594%
2026-03-03	11.9900	11.9900	11.9900	11.9900	-18.435%	2	462	-62.469%
2026-03-02	15.1400	15.1400	14.7000	14.7000	-2.130%	28	461	-69.388%
2026-02-27	15.0000	15.0200	14.7300	15.0200	+8.683%	46	447	-70.040%
2026-02-26	13.8500	13.8500	13.8200	13.8200	-3.357%	15	453	-67.438%
2026-02-25	14.3500	14.3500	14.3000	14.3000	+9.915%	6	448	-68.531%
2026-02-24	12.7500	13.0100	12.7500	13.0100	-3.985%	18	448	-65.411%
2026-02-23	12.7700	13.5500	12.7700	13.5500	+12.635%	3	439	-66.790%
2026-02-20	11.7500	12.0300	11.7500	12.0300	-6.744%	40	440	-62.594%
2026-02-19	12.9000	12.9000	12.9000	12.9000	0.000%	2	423	-65.116%
2026-02-18	13.1000	13.1000	12.9000	12.9000	+11.979%	15	421	-65.116%
2026-02-17	11.9000	11.9000	11.2200	11.5200	-5.185%	27	418	-60.938%
2026-02-12	12.1200	12.1500	11.8800	12.1500	+2.618%	12	398	-62.963%
2026-02-10	11.7000	11.8400	11.7000	11.8400	+1.024%	3	395	-61.993%
2026-02-09	11.5700	11.8000	11.4000	11.7200	+4.643%	12	393	-61.604%
2026-02-06	11.2900	11.2900	11.0000	11.2000	+12.000%	13	394	-59.821%
2026-02-05	13.3200	13.3200	10.0000	10.0000	-15.825%	12	390	-55.000%
2026-02-04	13.9800	14.0000	11.8800	11.8800	-8.615%	56	394	-62.121%
2026-02-03	13.9400	13.9400	13.0000	13.0000	+8.333%	4	338	-65.385%
2026-02-02	12.9500	12.9500	11.8200	12.0000	+0.334%	61	336	-62.500%
2026-01-30	14.1500	14.1500	11.9600	11.9600	-29.647%	34	279	-62.375%
2026-01-29	17.0000	17.0000	17.0000	17.0000	+6.250%	1	266	-73.529%
2026-01-28	16.7200	16.7200	16.0000	16.0000	-1.961%	18	265	-71.875%
2026-01-26	16.4400	16.4400	16.0700	16.3200	+5.358%	8	265	-72.426%
2026-01-23	15.4900	15.4900	15.4900	15.4900	+4.662%	5	267	-70.949%
2026-01-22	14.8000	14.8000	14.8000	14.8000	+2.778%	2	272	-69.595%
2026-01-21	14.4000	14.4000	14.4000	14.4000	-2.307%	12	270	-68.750%
2026-01-20	14.5000	15.3000	14.5000	14.7400	+6.889%	7	270	-69.471%
2026-01-16	13.6000	13.9500	13.5000	13.7900	-4.897%	84	205	-67.368%
2026-01-14	14.4300	14.5000	14.4300	14.5000	0.000%	2	205	-68.966%
2026-01-13	14.5000	14.5000	14.5000	14.5000	+3.943%	1	204	-68.966%
2026-01-12	14.6000	14.6000	13.6000	13.9500	+5.602%	5	205	-67.742%
2026-01-09	13.2800	13.2800	12.9400	13.2100	+7.749%	11	202	-65.935%
2026-01-08	12.9000	12.9000	12.2600	12.2600	+0.822%	32	197	-63.295%
2026-01-07	11.9300	12.4000	11.2500	12.1600	-0.246%	30	172	-62.993%
2026-01-06	11.8400	12.1900	11.8100	12.1900	+7.496%	10	163	-63.084%
2026-01-05	11.3400	11.3400	11.3400	11.3400	+15.832%	11	155	-60.317%
2026-01-02	10.2900	10.2900	9.7900	9.7900	-5.865%	3	155	-54.035%
2025-12-31	10.4000	10.4000	10.4000	10.4000	-12.236%	1	151	-56.731%
2025-12-30	11.8500	11.8500	11.8500	11.8500	+14.826%	20	151	-62.025%
2025-12-29	10.3100	10.3200	10.3100	10.3200	-10.649%	3	131	-56.395%
2025-12-26	11.3500	11.5500	11.3500	11.5500	+4.054%	14	132	-61.039%
2025-12-24	11.0200	11.1600	11.0200	11.1000	-0.893%	4	120	-59.459%
2025-12-23	11.3800	11.3800	11.1000	11.2000	+0.448%	9	120	-59.821%
2025-12-22	11.2900	11.5400	11.1500	11.1500	+1.548%	69	120	-59.641%
2025-12-19	10.9000	10.9800	10.9000	10.9800	+9.800%	2	70	-59.016%
2025-12-18	10.2700	10.2700	9.9300	10.0000	-0.892%	8	69	-55.000%
2025-12-17	9.9000	10.1500	9.3200	10.0900	+2.959%	21	66	-55.401%
2025-12-15	9.8000	9.8000	9.8000	9.8000	-1.010%	1	67	-54.082%
2025-12-11	9.7000	9.9000	9.5200	9.9000	+21.175%	4	67	-54.545%
2025-12-09	8.4000	8.4000	8.1700	8.1700	+2.125%	2	67	-44.920%
2025-12-08	8.0000	8.0000	8.0000	8.0000	-3.148%	2	67	-43.750%
2025-12-03	8.2600	8.2600	8.2600	8.2600	-0.721%	2	65	-45.521%
2025-12-02	9.2800	9.2800	8.3200	8.3200	-9.071%	28	65	-45.913%
2025-12-01	9.1500	9.1500	9.1500	9.1500	+8.799%	10	63	-50.820%
2025-11-28	8.4100	8.4100	8.4100	8.4100	+12.133%	5	63	-46.492%
2025-11-26	7.5000	7.5000	7.5000	7.5000	+7.450%	1	57	-40.000%
2025-11-24	7.1000	7.3500	5.6000	6.9800	+61.574%	38	57	-35.530%
2025-11-06	4.3200	4.3200	4.3200	4.3200	+10.769%	1	49	+4.167%
2025-11-04	3.9000	3.9000	3.9000	3.9000	-4.878%	26	50	+15.385%
2025-10-29	4.1000	4.1000	4.1000	4.1000	+4.859%	1	51	+9.756%
2025-10-23	3.9100	3.9100	3.9100	3.9100	+19.572%	1	51	+15.090%
2025-10-22	3.4500	3.4500	3.2700	3.2700	-24.828%	3	51	+37.615%
2025-10-17	4.3500	4.3500	4.3500	4.3500	-3.761%	1	50	+3.448%
2025-10-13	4.5200	4.5200	4.5200	4.5200	+6.353%	1	51	-0.442%
2025-10-10	4.2500	4.2500	4.2500	4.2500	-6.593%	1	52	+5.882%
2025-10-09	4.5500	4.5600	4.5500	4.5500	+2.477%	40	51	-1.099%
2025-10-07	4.4400	4.4400	4.4400	4.4400	+3.981%	1	31	+1.351%
2025-09-30	4.2700	4.2700	4.2700	4.2700	-2.955%	1	30	+5.386%
2025-09-29	4.6000	4.6000	4.4000	4.4000	-7.368%	2	30	+2.273%
2025-09-26	4.7500	4.7500	4.7500	4.7500	+12.293%	1	28	-5.263%
2025-09-24	4.4000	4.6000	4.2300	4.2300	0.000%	27	27	+6.383%