Dark

C20270115C100
C Jan 15 2027 100.00 Call (C270115C00100000)
option OPRA

EOD

Jul 3, 2025

8.23+16.738%(+1.18)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	7.75	8.23	7.75	8.23	+16.738%	35	4,054	0.000%
2025-07-02	7.09	7.09	7.05	7.05	-1.122%	4	4,054	+16.738%
2025-07-01	6.52	7.13	6.52	7.13	+7.380%	10	4,054	+15.428%
2025-06-30	6.50	6.64	6.50	6.64	+2.946%	40	4,056	+23.946%
2025-06-26	5.90	6.45	5.90	6.45	+20.112%	64	4,023	+27.597%
2025-06-25	5.37	5.37	5.37	5.37	+7.400%	2	4,023	+53.259%
2025-06-24	4.95	5.00	4.95	5.00	+17.647%	6	4,023	+64.600%
2025-06-20	4.30	4.30	4.25	4.25	-2.299%	26	4,018	+93.647%
2025-06-18	4.35	4.35	4.35	4.35	+5.583%	1	4,006	+89.195%
2025-06-16	4.07	4.12	4.07	4.12	-5.287%	6	4,006	+99.757%
2025-06-11	4.35	4.35	4.35	4.35	+0.928%	5	4,007	+89.195%
2025-06-10	4.31	4.31	4.31	4.31	+11.948%	5	4,002	+90.951%
2025-06-04	4.01	4.01	3.85	3.85	-2.532%	11	3,997	+113.766%
2025-06-03	3.95	3.95	3.95	3.95	+14.493%	1	3,996	+108.354%
2025-06-02	3.45	3.45	3.45	3.45	0.000%	1	3,997	+138.551%
2025-05-30	3.45	3.45	3.45	3.45	0.000%	2	3,996	+138.551%
2025-05-29	3.55	3.55	3.45	3.45	+7.813%	2	3,997	+138.551%
2025-05-21	3.20	3.20	3.20	3.20	-13.514%	1	3,996	+157.188%
2025-05-16	3.70	3.70	3.70	3.70	+2.778%	2	3,997	+122.432%
2025-05-12	3.73	3.73	3.55	3.60	+27.660%	25	3,999	+128.611%
2025-05-09	2.82	2.82	2.82	2.82	-1.399%	4	4,005	+191.844%
2025-05-08	2.86	2.86	2.86	2.86	+0.351%	1	4,003	+187.762%
2025-05-05	2.85	2.85	2.85	2.85	+5.556%	11	4,003	+188.772%
2025-05-02	2.61	2.70	2.61	2.70	+17.904%	48	4,004	+204.815%
2025-05-01	2.38	2.38	2.29	2.29	-4.979%	3	4,002	+259.389%
2025-04-28	2.41	2.41	2.41	2.41	-3.984%	2	4,001	+241.494%
2025-04-23	2.48	2.51	2.48	2.51	+36.413%	4	4,001	+227.888%
2025-04-22	1.83	1.84	1.83	1.84	+12.195%	2	4,001	+347.283%
2025-04-21	1.63	1.64	1.63	1.64	+1.863%	9	4,001	+401.829%
2025-04-16	1.63	1.63	1.61	1.61	-23.697%	5	3,998	+411.180%
2025-04-15	2.09	2.20	2.06	2.11	+15.934%	10	4,000	+290.047%
2025-04-14	1.82	1.82	1.82	1.82	-4.211%	150	3,999	+352.198%
2025-04-11	1.90	1.93	1.69	1.90	-2.564%	46	3,850	+333.158%
2025-04-10	1.97	2.07	1.92	1.95	-15.584%	153	3,832	+322.051%
2025-04-09	1.58	2.39	1.58	2.31	+43.478%	6	3,832	+256.277%
2025-04-08	1.70	1.82	1.53	1.61	+3.871%	15	3,829	+411.180%
2025-04-07	1.38	1.55	1.33	1.55	+1.974%	21	3,829	+430.968%
2025-04-04	1.30	1.52	1.29	1.52	-16.940%	2,008	3,812	+441.447%
2025-04-03	2.40	2.40	1.83	1.83	-33.212%	2,992	3,811	+349.727%
2025-04-01	2.76	2.90	2.74	2.74	-3.860%	38	4,912	+200.365%
2025-03-31	2.85	2.85	2.85	2.85	-5.000%	10	4,945	+188.772%
2025-03-28	3.00	3.00	3.00	3.00	-15.014%	2	4,955	+174.333%
2025-03-25	3.50	3.55	3.50	3.53	+0.857%	62	4,955	+133.144%
2025-03-24	3.50	3.50	3.50	3.50	+12.903%	1	4,933	+135.143%
2025-03-20	3.25	3.25	3.10	3.10	-1.587%	4	4,933	+165.484%
2025-03-19	3.05	3.15	3.05	3.15	+12.903%	10	4,935	+161.270%
2025-03-17	2.82	2.82	2.79	2.79	+8.984%	30	4,930	+194.982%
2025-03-14	2.61	2.61	2.56	2.56	+6.224%	54	4,920	+221.484%
2025-03-13	2.61	2.61	2.39	2.41	-9.057%	150	5,070	+241.494%
2025-03-11	2.71	2.75	2.65	2.65	+2.317%	5	5,070	+210.566%
2025-03-10	2.59	2.59	2.59	2.59	-19.063%	1	5,070	+217.761%
2025-03-07	3.20	3.20	3.20	3.20	-22.892%	2	5,070	+157.188%
2025-03-04	4.00	4.15	3.90	4.15	-23.853%	59	5,070	+98.313%
2025-02-28	5.45	5.45	5.45	5.45	-9.917%	408	5,077	+51.009%
2025-02-27	6.05	6.05	6.05	6.05	+17.248%	4	5,081	+36.033%
2025-02-25	5.76	5.76	5.08	5.16	-14.711%	15	5,067	+59.496%
2025-02-24	5.90	6.05	5.90	6.05	-2.262%	601	5,067	+36.033%
2025-02-21	6.75	6.75	6.05	6.19	-7.612%	24	4,587	+32.956%
2025-02-20	6.71	6.71	6.70	6.70	-18.491%	3	4,589	+22.836%
2025-02-18	8.08	8.25	6.65	8.22	+2.112%	1,005	4,592	+0.122%
2025-02-14	7.34	8.05	7.34	8.05	+20.149%	82	5,560	+2.236%
2025-02-13	6.70	6.70	6.70	6.70	+4.688%	1	5,560	+22.836%
2025-02-12	6.40	6.40	6.40	6.40	+2.400%	3	5,560	+28.594%
2025-02-10	6.50	6.50	6.25	6.25	-10.201%	6	5,563	+31.680%
2025-02-07	6.96	6.96	6.96	6.96	+7.573%	20	5,564	+18.247%
2025-02-06	6.55	6.55	6.47	6.47	+22.075%	27	5,574	+27.202%
2025-02-05	5.30	5.30	5.30	5.30	-10.774%	2	5,572	+55.283%
2025-02-04	5.94	5.94	5.94	5.94	+14.231%	1	5,574	+38.552%
2025-02-03	5.40	5.40	4.80	5.20	-16.800%	61	5,574	+58.269%
2025-01-31	6.25	6.25	6.25	6.25	-3.549%	20	5,565	+31.680%
2025-01-30	6.03	6.48	6.03	6.48	+6.056%	19	5,560	+27.006%
2025-01-29	6.11	6.11	6.11	6.11	+10.090%	25	5,568	+34.697%
2025-01-28	5.47	5.70	5.47	5.55	-7.500%	51	5,567	+48.288%
2025-01-27	5.75	6.00	5.75	6.00	-9.228%	201	5,567	+37.167%
2025-01-23	6.61	6.61	6.61	6.61	+3.281%	1	5,446	+24.508%
2025-01-22	6.40	6.40	6.22	6.40	+1.587%	2,992	5,446	+28.594%
2025-01-21	6.10	6.36	6.10	6.30	+16.022%	1,022	2,490	+30.635%
2025-01-17	5.10	5.50	5.10	5.43	+4.423%	60	1,501	+51.565%
2025-01-16	5.15	5.20	5.05	5.20	+1.961%	39	1,501	+58.269%
2025-01-15	4.55	5.10	4.55	5.10	+40.884%	147	1,500	+61.373%
2025-01-14	3.70	3.70	3.62	3.62	+6.785%	26	1,408	+127.348%
2025-01-13	3.25	3.45	3.25	3.39	+9.355%	22	1,382	+142.773%
2025-01-10	3.10	3.10	3.10	3.10	-11.932%	80	1,378	+165.484%
2025-01-07	3.70	3.70	3.52	3.52	+2.924%	27	1,378	+133.807%
2025-01-06	3.16	3.60	3.06	3.42	+16.327%	1,062	1,351	+140.643%
2025-01-03	2.90	2.94	2.90	2.94	+5.755%	26	289	+179.932%
2024-12-30	2.79	2.79	2.78	2.78	-1.418%	2	286	+196.043%
2024-12-24	2.82	2.82	2.82	2.82	+4.444%	1	285	+191.844%
2024-12-23	2.70	2.70	2.70	2.70	0.000%	5	285	+204.815%
2024-12-20	2.18	2.70	2.18	2.70	0.000%	11	290	+204.815%
2024-12-19	2.80	2.90	2.70	2.70	+3.846%	36	280	+204.815%
2024-12-18	2.60	2.60	2.60	2.60	-20.000%	1	269	+216.538%
2024-12-17	3.25	3.25	3.25	3.25	-2.985%	40	269	+153.231%
2024-12-16	3.21	3.70	3.21	3.35	+1.824%	200	309	+145.672%
2024-12-12	3.30	3.30	3.29	3.29	-0.303%	8	156	+150.152%
2024-12-11	3.25	3.38	2.50	3.30	-2.367%	54	156	+149.394%
2024-12-10	3.38	3.38	3.38	3.38	+5.625%	10	124	+143.491%
2024-12-03	3.60	3.60	3.20	3.20	0.000%	55	114	+157.188%
2024-12-02	3.20	3.20	3.20	3.20	+6.667%	1	69	+157.188%
2024-11-26	3.00	3.00	3.00	3.00	+5.263%	3	68	+174.333%
2024-11-18	2.85	2.85	2.85	2.85	+3.636%	13	65	+188.772%
2024-11-13	2.75	2.75	2.75	2.75	-2.827%	2	55	+199.273%
2024-11-12	2.73	2.83	2.73	2.83	-3.741%	3	53	+190.813%
2024-11-11	2.98	2.98	2.94	2.94	+44.118%	5	53	+179.932%
2024-11-07	1.70	2.09	1.70	2.04	0.000%	100	50	+303.431%