Dark

B20280121C55
B Jan 21 2028 55.00 Call (B280121C00055000)
option OPRA

EOD

Aug 31, 2026

7.00-6.667%(-0.50)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	7.6000	7.6000	6.7900	7.0000	-6.667%	8	8,348	0.000%
2026-08-28	7.5000	7.5000	7.5000	7.5000	-11.765%	5	8,348	-6.667%
2026-08-27	8.2600	8.5000	8.2600	8.5000	+0.118%	61	8,348	-17.647%
2026-08-26	8.9700	9.0500	8.4700	8.4900	-7.213%	22	8,292	-17.550%
2026-08-25	9.2000	9.5200	9.0700	9.1500	+6.272%	141	8,297	-23.497%
2026-08-24	8.8600	9.0000	8.6000	8.6100	+1.533%	18	8,397	-18.699%
2026-08-21	8.2500	8.6000	8.2500	8.4800	+17.778%	10	8,402	-17.453%
2026-08-20	7.6000	7.8000	7.2000	7.2000	0.000%	4	8,400	-2.778%
2026-08-19	6.8500	7.4500	6.8500	7.2000	+29.032%	58	8,400	-2.778%
2026-08-18	5.7500	5.7500	5.5800	5.5800	-2.105%	70	8,428	+25.448%
2026-08-17	5.4500	5.8500	5.4500	5.7000	+8.571%	3	8,454	+22.807%
2026-08-14	5.2700	5.2700	5.2500	5.2500	0.000%	3	8,453	+33.333%
2026-08-12	5.1100	5.8500	5.1100	5.2500	+5.847%	146	8,453	+33.333%
2026-08-11	4.9600	4.9600	4.9600	4.9600	+1.431%	1	8,367	+41.129%
2026-08-10	4.4300	4.8900	4.4300	4.8900	-21.383%	57	8,404	+43.149%
2026-08-07	6.3400	6.4700	6.2200	6.2200	+20.309%	93	8,354	+12.540%
2026-08-06	5.2100	5.2100	5.1700	5.1700	+1.373%	27	8,352	+35.397%
2026-08-05	4.5000	5.2500	4.5000	5.1000	+34.211%	1,939	8,330	+37.255%
2026-08-04	3.9800	3.9800	3.8000	3.8000	+8.571%	10	8,273	+84.211%
2026-08-03	3.4500	3.5000	3.4500	3.5000	+4.478%	2	8,265	+100.000%
2026-07-31	3.3500	3.3500	3.3500	3.3500	-6.944%	3	8,265	+108.955%
2026-07-30	3.4900	3.6000	3.4800	3.6000	+14.286%	72	8,262	+94.444%
2026-07-29	3.2000	3.2000	3.1500	3.1500	-5.405%	3	8,262	+122.222%
2026-07-28	3.4100	3.5100	2.8800	3.3300	-7.242%	1,654	8,261	+110.210%
2026-07-27	3.7300	3.7300	3.5900	3.5900	-2.973%	150	8,220	+94.986%
2026-07-23	3.7000	3.7000	3.7000	3.7000	-9.756%	80	8,178	+89.189%
2026-07-22	3.8500	4.1000	3.8500	4.1000	+17.143%	6	8,178	+70.732%
2026-07-21	3.3100	3.5500	3.3100	3.5000	+9.375%	28	8,174	+100.000%
2026-07-20	3.2000	3.2000	3.0400	3.2000	-0.929%	3	8,167	+118.750%
2026-07-17	3.0000	3.2300	3.0000	3.2300	+7.667%	15	8,167	+116.718%
2026-07-16	3.3400	3.3400	3.0000	3.0000	-8.815%	7	8,165	+133.333%
2026-07-15	3.5000	3.5000	3.2900	3.2900	-7.324%	4	8,167	+112.766%
2026-07-14	3.8000	3.8000	3.5300	3.5500	+1.429%	10	8,167	+97.183%
2026-07-13	3.3000	3.5000	3.3000	3.5000	-2.778%	8	8,163	+100.000%
2026-07-10	3.6000	3.6000	3.6000	3.6000	-4.000%	1	8,163	+94.444%
2026-07-09	3.7500	3.7500	3.7500	3.7500	+4.167%	101	8,162	+86.667%
2026-07-08	3.6000	3.6000	3.6000	3.6000	-9.548%	1	8,062	+94.444%
2026-07-07	3.9800	3.9800	3.9800	3.9800	-8.506%	1	8,063	+75.879%
2026-07-06	4.4500	4.4500	4.2600	4.3500	+2.353%	7	8,064	+60.920%
2026-07-02	4.2000	4.2500	4.2000	4.2500	+4.680%	2	8,067	+64.706%
2026-07-01	4.0000	4.0600	4.0000	4.0600	+12.778%	3	8,067	+72.414%
2026-06-30	3.6000	3.6000	3.6000	3.6000	-14.286%	1	8,066	+94.444%
2026-06-26	4.2500	4.3600	4.1500	4.2000	+3.194%	43	8,066	+66.667%
2026-06-25	3.8500	4.2000	3.8500	4.0700	+8.533%	7	8,059	+71.990%
2026-06-24	3.8700	3.8700	3.6500	3.7500	-13.793%	45	8,061	+86.667%
2026-06-23	4.6700	4.6700	4.3000	4.3500	-15.861%	142	8,064	+60.920%
2026-06-22	5.3500	5.3500	5.1700	5.1700	-3.903%	13	8,049	+35.397%
2026-06-18	5.5000	5.5700	5.3800	5.3800	-10.779%	19	8,045	+30.112%
2026-06-17	6.5800	6.6000	5.8000	6.0300	-6.801%	52	8,045	+16.086%
2026-06-16	6.5100	6.5100	5.9800	6.4700	+6.066%	31	8,064	+8.192%
2026-06-15	6.0000	6.1000	6.0000	6.1000	+25.773%	17	8,036	+14.754%
2026-06-11	4.6000	4.8500	4.5000	4.8500	+5.435%	7	8,036	+44.330%
2026-06-10	5.0000	5.0100	4.6000	4.6000	-6.122%	104	8,037	+52.174%
2026-06-09	5.7000	5.7000	4.6200	4.9000	-5.769%	23	7,945	+42.857%
2026-06-08	5.2000	5.2000	5.2000	5.2000	-0.952%	18	7,958	+34.615%
2026-06-05	5.6400	5.6400	5.2000	5.2500	-21.171%	89	7,976	+33.333%
2026-06-04	6.6600	6.6600	6.6600	6.6600	+4.063%	1	7,959	+5.105%
2026-06-03	6.6100	6.6100	6.4000	6.4000	-2.141%	52	7,958	+9.375%
2026-06-02	6.5400	6.5400	6.5400	6.5400	-0.153%	2	7,965	+7.034%
2026-06-01	6.0900	6.5500	6.0900	6.5500	-0.758%	36	7,964	+6.870%
2026-05-29	6.6000	6.6000	6.4500	6.6000	+11.486%	107	7,929	+6.061%
2026-05-28	4.8500	5.9200	4.8500	5.9200	+0.339%	7	7,942	+18.243%
2026-05-26	5.8000	5.9000	5.8000	5.9000	+10.075%	6	7,949	+18.644%
2026-05-22	4.9300	5.3600	4.9300	5.3600	-3.423%	1,253	6,695	+30.597%
2026-05-20	5.5500	5.5500	5.5500	5.5500	+11.000%	10	6,695	+26.126%
2026-05-19	4.8000	5.0000	4.7800	5.0000	-8.759%	12	6,693	+40.000%
2026-05-15	5.5500	5.5500	5.4500	5.4800	-21.714%	29	6,693	+27.737%
2026-05-14	6.7500	7.0000	6.7000	7.0000	-4.110%	13	6,685	0.000%
2026-05-13	7.3500	7.3500	7.3000	7.3000	-3.439%	2	6,676	-4.110%
2026-05-12	7.5600	7.5600	7.5600	7.5600	-10.533%	1	6,676	-7.407%
2026-05-11	8.4000	8.4500	8.0000	8.4500	+41.304%	20	6,676	-17.160%
2026-05-08	5.9800	5.9800	5.9800	5.9800	+4.363%	1	6,660	+17.057%
2026-05-07	6.9500	6.9500	5.7300	5.7300	-1.207%	3	6,659	+22.164%
2026-05-06	5.8200	6.1500	5.4700	5.8000	+28.889%	93	6,660	+20.690%
2026-05-05	4.7000	4.7000	4.5000	4.5000	-7.598%	14	6,648	+55.556%
2026-05-04	4.9500	4.9500	4.8700	4.8700	-1.616%	4	6,643	+43.737%
2026-05-01	4.2000	5.0200	4.2000	4.9500	+5.319%	7	6,645	+41.414%
2026-04-29	4.8500	5.0500	4.7000	4.7000	-4.082%	38	6,645	+48.936%
2026-04-28	5.5000	5.5000	4.9000	4.9000	-15.078%	51	6,615	+42.857%
2026-04-27	5.7000	5.7700	5.7000	5.7700	-3.350%	9	6,576	+21.317%
2026-04-24	5.3600	6.0100	5.3600	5.9700	+12.642%	28	6,584	+17.253%
2026-04-23	5.3000	5.3000	5.3000	5.3000	-10.473%	3	6,573	+32.075%
2026-04-22	5.6400	5.9200	5.6400	5.9200	-17.778%	2	6,576	+18.243%
2026-04-17	7.2000	7.2000	7.2000	7.2000	+14.286%	1	6,575	-2.778%
2026-04-16	7.0000	7.0000	6.3000	6.3000	-17.105%	43	6,574	+11.111%
2026-04-15	7.6000	7.6000	7.6000	7.6000	0.000%	1	6,609	-7.895%
2026-04-14	7.4000	7.6000	7.4000	7.6000	0.000%	7	6,608	-7.895%
2026-04-10	7.6000	7.6000	7.6000	7.6000	+7.042%	5	6,604	-7.895%
2026-04-09	7.1000	7.1000	7.1000	7.1000	-4.054%	3	6,604	-1.408%
2026-04-08	7.3000	7.4000	7.3000	7.4000	+16.535%	1,802	6,601	-5.405%
2026-04-07	5.9000	6.4000	5.9000	6.3500	+6.723%	50	4,799	+10.236%
2026-04-06	6.5000	6.5000	5.9500	5.9500	-8.462%	8	4,803	+17.647%
2026-04-02	6.4600	6.5000	6.4600	6.5000	-2.985%	3	4,805	+7.692%
2026-04-01	6.7300	6.8500	6.7000	6.7000	+15.517%	25	4,805	+4.478%
2026-03-31	5.5000	5.8000	5.5000	5.8000	+15.079%	30	4,826	+20.690%
2026-03-30	5.0400	5.0400	5.0400	5.0400	+1.205%	1,000	4,826	+38.889%
2026-03-27	4.9800	4.9800	4.9800	4.9800	+4.842%	7	3,826	+40.562%
2026-03-26	4.7500	4.7500	4.7500	4.7500	-9.351%	2	3,826	+47.368%
2026-03-25	5.4000	5.7000	5.2400	5.2400	+12.688%	8	3,826	+33.588%
2026-03-24	4.6500	4.6500	4.6500	4.6500	-1.064%	8	3,831	+50.538%
2026-03-23	4.8700	4.8700	4.7000	4.7000	+4.444%	14	3,831	+48.936%
2026-03-20	4.8600	4.9500	4.5000	4.5000	-11.765%	36	3,835	+55.556%
2026-03-19	5.1200	5.1800	4.7600	5.1000	-17.742%	25	3,835	+37.255%
2026-03-18	6.4200	6.5000	5.8300	6.2000	-19.060%	130	3,839	+12.903%
2026-03-17	7.9400	7.9400	7.6600	7.6600	-0.906%	66	3,788	-8.616%
2026-03-16	7.6300	7.7300	7.2500	7.7300	+6.621%	43	3,740	-9.444%
2026-03-13	8.2000	8.7500	7.2500	7.2500	-11.693%	27	3,715	-3.448%
2026-03-12	8.2100	8.2100	8.2100	8.2100	-9.181%	1	3,727	-14.738%
2026-03-11	8.5000	9.0400	8.5000	9.0400	+1.573%	101	3,728	-22.566%
2026-03-09	8.0000	8.9000	8.0000	8.9000	-1.657%	10	3,628	-21.348%
2026-03-06	9.0500	9.0500	9.0500	9.0500	+3.075%	1	3,619	-22.652%
2026-03-05	9.0400	9.0400	8.7800	8.7800	-7.384%	2	3,618	-20.273%
2026-03-04	9.4800	9.4800	9.4800	9.4800	-1.762%	1	3,617	-26.160%
2026-03-03	10.1100	10.2200	9.0500	9.6500	-18.771%	511	3,618	-27.461%
2026-03-02	11.9500	11.9500	11.7000	11.8800	-1.411%	20	3,115	-41.077%
2026-02-27	11.6500	12.6000	11.6500	12.0500	+2.553%	21	3,120	-41.909%
2026-02-26	11.2500	11.7500	11.2400	11.7500	+2.620%	21	3,112	-40.426%
2026-02-25	11.4500	11.4500	11.4500	11.4500	-0.348%	8	3,083	-38.865%
2026-02-24	10.7000	11.4900	10.7000	11.4900	+12.098%	19	3,083	-39.077%
2026-02-23	10.6500	10.6500	10.2500	10.2500	+7.106%	6	3,066	-31.707%
2026-02-20	9.8000	9.8000	9.5700	9.5700	-4.300%	85	3,069	-26.855%
2026-02-19	10.1800	10.2400	10.0000	10.0000	-1.961%	3	3,064	-30.000%
2026-02-18	10.2500	10.2500	10.1500	10.2000	+10.270%	20	3,064	-31.373%
2026-02-17	9.2500	9.2500	9.2500	9.2500	-10.972%	2	3,052	-24.324%
2026-02-13	10.2000	10.3900	9.8000	10.3900	+11.123%	4	3,050	-32.628%
2026-02-12	8.7500	9.3500	8.7500	9.3500	-4.103%	2	3,050	-25.134%
2026-02-11	9.3500	9.8000	9.3500	9.7500	+5.405%	111	3,049	-28.205%
2026-02-10	9.2500	9.2500	9.2500	9.2500	+2.210%	8	2,981	-24.324%
2026-02-09	9.4000	9.4000	9.0500	9.0500	+5.848%	130	2,981	-22.652%
2026-02-06	8.7500	8.9000	8.5500	8.5500	-5.211%	7	2,948	-18.129%
2026-02-05	10.9300	10.9300	8.9000	9.0200	-4.752%	26	2,942	-22.395%
2026-02-04	9.4700	9.4800	9.4700	9.4700	-9.637%	14	2,943	-26.082%
2026-02-03	11.3000	11.3000	10.3000	10.4800	+10.316%	691	2,937	-33.206%
2026-02-02	10.1100	10.1100	9.4800	9.5000	-7.767%	25	2,406	-26.316%
2026-01-30	11.1800	11.3500	10.2000	10.3000	-23.134%	241	2,408	-32.039%
2026-01-29	12.7400	15.0600	12.2000	13.4000	-3.736%	97	2,498	-47.761%
2026-01-28	13.9000	13.9500	13.0500	13.9200	+9.176%	512	2,411	-49.713%
2026-01-27	13.3000	13.3000	11.9800	12.7500	-1.998%	16	2,169	-45.098%
2026-01-26	13.4800	14.7400	12.8800	13.0100	+0.541%	61	2,168	-46.195%
2026-01-23	11.9000	12.9400	11.8700	12.9400	+11.552%	22	2,184	-45.904%
2026-01-22	11.7500	11.7500	11.6000	11.6000	-6.827%	3	2,181	-39.655%
2026-01-21	12.1000	12.4500	11.7000	12.4500	+3.923%	19	2,181	-43.775%
2026-01-20	12.1700	12.4500	11.8000	11.9800	+6.964%	118	2,174	-41.569%
2026-01-16	10.7500	11.5500	10.7500	11.2000	-7.054%	1,740	734	-37.500%
2026-01-15	11.8000	12.1500	11.6700	12.0500	+3.790%	11	734	-41.909%
2026-01-14	11.6100	11.6100	11.6100	11.6100	-0.086%	2	737	-39.707%
2026-01-13	11.6000	11.6200	11.1000	11.6200	+7.097%	18	739	-39.759%
2026-01-12	11.9000	11.9000	10.8500	10.8500	+6.897%	85	732	-35.484%
2026-01-09	10.3000	10.5300	10.1500	10.1500	+6.842%	13	668	-31.034%
2026-01-08	9.3500	9.5000	9.3500	9.5000	+6.027%	17	678	-26.316%
2026-01-07	8.9300	8.9700	8.9300	8.9600	-9.495%	9	661	-21.875%
2026-01-06	9.8100	9.9000	9.3500	9.9000	+11.236%	79	665	-29.293%
2026-01-05	8.8500	8.9000	8.2000	8.9000	+14.839%	18	626	-21.348%
2026-01-02	7.7500	7.7500	7.7500	7.7500	+0.649%	1	626	-9.677%
2025-12-31	7.9000	7.9000	7.7000	7.7000	+1.987%	2	626	-9.091%
2025-12-30	8.1100	8.1300	7.5500	7.5500	-5.151%	12	626	-7.285%
2025-12-29	7.5800	7.9600	7.3900	7.9600	-8.506%	240	634	-12.060%
2025-12-26	8.7000	8.7000	8.7000	8.7000	-0.571%	5	475	-19.540%
2025-12-24	8.5000	8.7500	8.5000	8.7500	0.000%	3	475	-20.000%
2025-12-23	8.7600	8.7600	8.6000	8.7500	+1.981%	10	475	-20.000%
2025-12-22	9.0000	9.0000	8.4100	8.5800	+1.538%	116	467	-18.415%
2025-12-19	8.7200	8.7200	8.0000	8.4500	+13.423%	91	371	-17.160%
2025-12-17	7.2700	7.6500	7.2700	7.4500	+2.055%	12	301	-6.040%
2025-12-16	7.4500	7.4600	7.3000	7.3000	-2.926%	3	290	-4.110%
2025-12-15	7.5200	7.5400	7.5200	7.5200	+5.470%	3	287	-6.915%
2025-12-12	7.0800	7.1300	7.0800	7.1300	-4.933%	40	289	-1.823%
2025-12-11	8.0000	8.0000	6.6000	7.5000	+25.418%	29	284	-6.667%
2025-12-08	6.2500	6.3500	5.8700	5.9800	-8.423%	156	266	+17.057%
2025-12-02	6.5200	6.6200	6.2500	6.5300	-7.376%	53	233	+7.198%
2025-12-01	7.0500	7.0500	7.0500	7.0500	+9.642%	28	195	-0.709%
2025-11-28	6.2900	6.5000	6.1800	6.4300	+4.553%	89	167	+8.865%
2025-11-26	4.3400	6.1500	4.3400	6.1500	+12.431%	67	48	+13.821%
2025-11-25	5.8000	5.8000	5.1700	5.4700	+1.296%	11	48	+27.971%
2025-11-24	5.1800	5.4000	4.5600	5.4000	+22.727%	15	43	+29.630%
2025-11-21	4.2000	4.4000	4.2000	4.4000	+4.762%	28	38	+59.091%
2025-11-20	4.2000	4.2000	4.2000	4.2000	-14.807%	1	15	+66.667%
2025-11-19	4.8100	4.9300	4.8100	4.9300	+21.728%	12	14	+41.988%
2025-11-18	4.0500	4.0500	4.0500	4.0500	+0.998%	1	2	+72.840%
2025-11-13	4.0100	4.0100	4.0100	4.0100	0.000%	1	1	+74.564%