Dark

C20270115C115
C Jan 15 2027 115.00 Call (C270115C00115000)
option OPRA

EOD

Sep 17, 2026

21.75-10.861%(-2.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.7000	21.7500	21.7000	21.7500	-10.861%	2	4,547	0.000%
2026-09-14	24.3500	24.4000	24.3500	24.4000	-10.721%	2	4,547	-10.861%
2026-09-11	26.7500	27.3300	26.0000	27.3300	+5.318%	4	4,547	-20.417%
2026-09-10	25.9500	25.9500	25.9500	25.9500	-1.331%	1	4,546	-16.185%
2026-09-08	26.3000	26.3000	26.3000	26.3000	+14.348%	1	4,546	-17.300%
2026-08-26	22.5000	23.0000	22.5000	23.0000	+0.305%	2	4,547	-5.435%
2026-08-25	22.9300	22.9300	22.9300	22.9300	+1.013%	1	4,548	-5.146%
2026-08-19	22.7000	22.7000	22.7000	22.7000	-20.070%	2	4,548	-4.185%
2026-08-05	28.4000	28.4000	28.4000	28.4000	+6.647%	6	4,548	-23.415%
2026-08-04	25.7200	26.6300	25.7200	26.6300	+17.832%	7	4,548	-18.325%
2026-08-03	22.8700	22.9000	22.6000	22.6000	-3.789%	3	4,548	-3.761%
2026-07-31	22.9600	23.5700	22.9600	23.4900	+10.437%	301	4,551	-7.407%
2026-07-30	21.2400	21.2700	21.2300	21.2700	+11.245%	406	4,738	+2.257%
2026-07-29	19.1200	19.1200	19.1200	19.1200	-12.494%	1	4,541	+13.755%
2026-07-23	21.8500	21.8500	21.8500	21.8500	+4.048%	1	4,541	-0.458%
2026-07-20	21.2500	21.2500	21.0000	21.0000	-9.366%	25	4,541	+3.571%
2026-07-16	23.3500	23.5500	23.1700	23.1700	-4.454%	43	4,545	-6.129%
2026-07-15	24.5000	24.5000	24.2500	24.2500	-1.222%	26	4,554	-10.309%
2026-07-14	24.0200	24.5500	24.0200	24.5500	-16.497%	32	4,554	-11.405%
2026-07-02	29.5100	29.5100	29.4000	29.4000	-4.947%	3	4,581	-26.020%
2026-06-30	30.9200	30.9300	30.9200	30.9300	-5.384%	7	4,581	-29.680%
2026-06-26	32.6900	32.6900	32.6900	32.6900	-8.431%	5	4,574	-33.466%
2026-06-22	35.7000	35.7000	35.7000	35.7000	+5.310%	2	4,574	-39.076%
2026-06-17	34.6200	35.6300	33.9000	33.9000	+4.954%	6	4,572	-35.841%
2026-06-15	32.3000	32.3000	32.3000	32.3000	+2.932%	3	4,573	-32.663%
2026-06-12	29.9000	31.3800	29.9000	31.3800	+14.275%	5	4,573	-30.688%
2026-06-11	27.5700	27.5700	27.4600	27.4600	+9.972%	2	4,572	-20.794%
2026-06-05	24.9700	24.9700	24.9700	24.9700	-9.134%	1	4,574	-12.895%
2026-06-04	25.4000	27.5000	25.3100	27.4800	+19.739%	34	4,573	-20.852%
2026-06-03	22.4000	22.9500	22.4000	22.9500	-5.981%	9	4,563	-5.229%
2026-06-02	24.4100	24.4100	24.4100	24.4100	+13.747%	1	4,563	-10.897%
2026-06-01	21.0200	21.4600	21.0200	21.4600	+15.191%	60	4,563	+1.351%
2026-05-28	18.5600	18.6300	18.5600	18.6300	-7.589%	2	4,562	+16.747%
2026-05-27	20.1600	20.1600	20.1600	20.1600	-0.934%	3	4,561	+7.887%
2026-05-26	20.2500	20.3500	20.2500	20.3500	+4.359%	10	4,559	+6.880%
2026-05-20	19.5000	19.5000	19.5000	19.5000	-4.130%	1	4,559	+11.538%
2026-05-13	20.5400	21.0500	20.3400	20.3400	-4.731%	3	4,559	+6.932%
2026-05-11	22.5000	22.5000	21.3500	21.3500	+2.941%	3	4,558	+1.874%
2026-05-08	23.2000	23.2000	20.7400	20.7400	-10.796%	16	4,561	+4.870%
2026-05-07	23.6000	23.6000	23.2500	23.2500	+11.244%	2	4,564	-6.452%
2026-05-04	21.6400	21.6400	20.9000	20.9000	-6.278%	54	4,565	+4.067%
2026-05-01	22.2500	22.3000	22.2500	22.3000	-3.879%	2	4,566	-2.466%
2026-04-30	23.2000	23.2000	23.2000	23.2000	+5.455%	9	4,566	-6.250%
2026-04-29	22.3000	22.3000	22.0000	22.0000	-10.204%	2	4,557	-1.136%
2026-04-28	24.5000	24.5000	24.5000	24.5000	+2.083%	3	4,558	-11.224%
2026-04-27	24.0000	24.0000	24.0000	24.0000	+3.896%	1	4,555	-9.375%
2026-04-24	23.1000	23.1000	23.0500	23.1000	-5.133%	3	4,554	-5.844%
2026-04-22	24.3500	24.3500	24.3500	24.3500	-8.630%	100	4,553	-10.678%
2026-04-21	26.7400	26.8500	26.5500	26.6500	-0.819%	17	4,552	-18.386%
2026-04-17	26.8700	26.8700	26.8700	26.8700	+10.804%	1	4,552	-19.055%
2026-04-16	25.1500	25.1500	24.2500	24.2500	-6.731%	52	4,553	-10.309%
2026-04-15	25.9400	26.0000	25.5500	26.0000	+7.305%	13	4,554	-16.346%
2026-04-14	24.4500	25.0500	24.2300	24.2300	+11.147%	45	4,547	-10.235%
2026-04-13	20.2000	21.8000	20.2000	21.8000	+1.207%	16	4,542	-0.229%
2026-04-10	20.9900	21.5400	20.9900	21.5400	+2.182%	12	4,556	+0.975%
2026-04-09	20.4100	21.4700	20.4100	21.0800	+4.099%	14	4,547	+3.178%
2026-04-08	20.1200	21.1000	19.8200	20.2500	+26.483%	30	4,550	+7.407%
2026-04-07	16.0000	16.0100	16.0000	16.0100	-2.970%	2	4,542	+35.853%
2026-04-06	16.4100	16.8000	16.4100	16.5000	+6.452%	12	4,543	+31.818%
2026-04-02	14.5000	15.5000	14.3500	15.5000	-1.462%	96	4,508	+40.323%
2026-04-01	15.5000	15.7300	15.5000	15.7300	+8.558%	3	4,508	+38.271%
2026-03-31	14.7000	14.7000	14.4900	14.4900	+28.686%	12	4,509	+50.104%
2026-03-30	12.1000	12.1000	11.2600	11.2600	-8.082%	35	4,512	+93.162%
2026-03-27	13.1700	13.1700	12.2500	12.2500	-11.871%	72	4,542	+77.551%
2026-03-26	13.9000	13.9000	13.9000	13.9000	-8.673%	1	4,542	+56.475%
2026-03-25	15.0500	15.3500	14.9500	15.2200	+5.329%	126	4,543	+42.904%
2026-03-24	14.5000	14.7000	14.4500	14.4500	+6.642%	32	4,462	+50.519%
2026-03-23	14.0000	14.1000	13.0500	13.5500	+10.612%	115	4,462	+60.517%
2026-03-20	12.7500	12.7500	12.2500	12.2500	-2.390%	8	4,458	+77.551%
2026-03-19	12.5500	12.5500	12.5500	12.5500	+8.658%	1	4,453	+73.307%
2026-03-18	11.6900	11.6900	11.4000	11.5500	+5.963%	333	4,454	+88.312%
2026-03-17	11.3000	11.3000	10.9000	10.9000	-0.457%	116	4,300	+99.541%
2026-03-16	11.0500	11.1000	10.8500	10.9500	+2.050%	110	4,235	+98.630%
2026-03-13	10.7300	10.7300	10.7300	10.7300	+3.472%	1	4,275	+102.703%
2026-03-12	10.5500	10.5500	10.3700	10.3700	-13.942%	5	4,275	+109.740%
2026-03-11	11.7000	12.0500	11.7000	12.0500	-2.033%	14	4,273	+80.498%
2026-03-10	11.6000	12.8000	11.6000	12.3000	+17.143%	35	4,262	+76.829%
2026-03-09	9.5500	10.5000	8.8500	10.5000	-1.408%	123	4,261	+107.143%
2026-03-06	9.5000	10.6500	9.5000	10.6500	-11.250%	33	4,250	+104.225%
2026-03-05	11.9500	12.0000	11.8000	12.0000	-8.745%	8	4,252	+81.250%
2026-03-04	14.4500	14.4500	13.1000	13.1500	-0.379%	32	4,255	+65.399%
2026-03-03	11.6000	13.2000	11.6000	13.2000	-0.901%	2	4,248	+64.773%
2026-03-02	11.6000	13.3200	11.6000	13.3200	+7.854%	99	4,247	+63.288%
2026-02-27	13.3500	13.3500	12.3000	12.3500	-21.338%	12	4,294	+76.113%
2026-02-26	15.7000	15.9000	15.6000	15.7000	+6.803%	198	4,300	+38.535%
2026-02-25	13.5000	14.7000	13.5000	14.7000	+21.488%	18	4,259	+47.959%
2026-02-24	12.3100	12.5000	12.1000	12.1000	-5.763%	7	4,259	+79.752%
2026-02-23	15.3500	15.8900	12.8400	12.8400	-16.133%	32	4,255	+69.393%
2026-02-20	15.3000	15.4000	15.3000	15.3100	+1.391%	12	4,256	+42.064%
2026-02-19	15.6000	15.6000	14.9500	15.1000	-6.502%	54	4,266	+44.040%
2026-02-18	16.0000	16.4500	15.5000	16.1500	+9.864%	38	4,266	+34.675%
2026-02-17	14.3500	15.0000	14.3500	14.7000	+12.214%	61	4,243	+47.959%
2026-02-13	12.6500	13.3000	12.6500	13.1000	-6.093%	10	4,189	+66.031%
2026-02-12	17.5500	17.7500	13.8500	13.9500	-20.513%	85	4,189	+55.914%
2026-02-11	19.8000	19.8000	17.3500	17.5500	-8.831%	197	4,193	+23.932%
2026-02-10	21.5100	21.5100	18.9500	19.2500	-9.709%	123	4,133	+12.987%
2026-02-09	20.0000	21.9500	20.0000	21.3200	+6.600%	23	4,136	+2.017%
2026-02-06	18.3000	20.5600	18.3000	20.0000	+27.714%	16	4,137	+8.750%
2026-02-05	14.7800	15.6600	14.7800	15.6600	-13.719%	22	4,138	+38.889%
2026-02-04	17.9000	18.1500	17.8400	18.1500	+9.867%	32	4,138	+19.835%
2026-02-03	17.1400	17.1400	15.6100	16.5200	+2.928%	4	4,112	+31.659%
2026-02-02	15.5000	16.0500	15.4000	16.0500	+5.801%	38	4,112	+35.514%
2026-01-30	15.5900	15.5900	14.5000	15.1700	+8.357%	31	4,088	+43.375%
2026-01-29	14.0000	14.0000	14.0000	14.0000	-0.709%	1	4,081	+55.357%
2026-01-28	14.6000	14.6000	14.1000	14.1000	-2.422%	6	4,082	+54.255%
2026-01-27	14.4000	14.4800	14.1000	14.4500	0.000%	8	4,081	+50.519%
2026-01-26	14.4500	14.6000	14.4000	14.4500	+3.584%	362	4,076	+50.519%
2026-01-23	13.5500	13.9500	13.5500	13.9500	-5.743%	21	4,008	+55.914%
2026-01-22	14.8000	14.8000	14.8000	14.8000	+1.370%	1	3,989	+46.959%
2026-01-21	14.6500	14.6500	14.1000	14.6000	+6.569%	14	3,988	+48.973%
2026-01-20	15.2000	15.4000	13.5500	13.7000	-18.452%	69	3,980	+58.759%
2026-01-16	16.8300	17.2500	16.5500	16.8000	+5.994%	4	3,927	+29.464%
2026-01-15	14.1500	16.5000	14.1500	15.8500	+21.923%	7	3,927	+37.224%
2026-01-14	14.3000	14.3000	12.1100	13.0000	-18.750%	26	3,928	+67.308%
2026-01-13	16.8800	16.9500	16.0000	16.0000	-1.720%	28	3,923	+35.938%
2026-01-12	17.2500	17.2500	16.0900	16.2800	-13.953%	31	3,916	+33.600%
2026-01-09	18.9200	18.9200	18.9200	18.9200	-0.942%	20	3,886	+14.958%
2026-01-08	19.2800	19.4000	19.1000	19.1000	+0.526%	46	3,866	+13.874%
2026-01-07	18.9800	19.0000	18.9800	19.0000	-6.173%	6	3,868	+14.474%
2026-01-06	20.5000	20.8200	20.1000	20.2500	-0.687%	114	3,862	+7.407%
2026-01-05	20.8300	20.8300	20.3900	20.3900	+21.369%	6	3,771	+6.670%
2026-01-02	16.2700	16.8000	16.2700	16.8000	+2.439%	57	3,766	+29.464%
2025-12-31	16.4400	16.4500	16.3000	16.4000	+1.235%	23	3,764	+32.622%
2025-12-30	16.2000	16.2000	16.2000	16.2000	-6.897%	1	3,764	+34.259%
2025-12-29	17.3500	17.4000	17.3500	17.4000	-4.396%	16	3,765	+25.000%
2025-12-26	18.5900	18.5900	18.2000	18.2000	-9.901%	16	3,765	+19.505%
2025-12-24	18.5500	20.2000	18.5500	20.2000	+12.849%	16	3,780	+7.673%
2025-12-23	17.2400	17.9700	17.2400	17.9000	+5.605%	7	3,780	+21.508%
2025-12-22	15.6700	17.1000	15.6700	16.9500	+19.535%	226	3,779	+28.319%
2025-12-18	14.2800	14.2800	13.8000	14.1800	+9.922%	48	3,806	+53.385%
2025-12-17	13.7500	13.7500	12.9000	12.9000	0.000%	17	3,773	+68.605%
2025-12-16	13.0000	13.0000	12.9000	12.9000	-9.155%	51	3,771	+68.605%
2025-12-15	14.2000	14.2000	14.2000	14.2000	+1.212%	1	3,771	+53.169%
2025-12-12	13.8000	14.0300	13.8000	14.0300	+3.162%	11	3,771	+55.025%
2025-12-11	13.1000	13.6000	13.1000	13.6000	+7.937%	11	3,771	+59.926%
2025-12-10	12.6000	12.6000	12.6000	12.6000	+13.514%	1	3,772	+72.619%
2025-12-09	11.1000	11.1000	11.1000	11.1000	-3.478%	1	3,772	+95.946%
2025-12-08	11.7600	11.7600	11.5000	11.5000	-2.954%	12	3,773	+89.130%
2025-12-05	11.7900	11.8500	11.7900	11.8500	+2.420%	2	3,773	+83.544%
2025-12-04	11.5700	11.5700	11.5700	11.5700	+8.945%	10	3,773	+87.986%
2025-12-03	10.0000	10.7000	10.0000	10.6200	+12.979%	87	3,780	+104.802%
2025-12-02	9.4000	9.4000	9.4000	9.4000	+2.732%	21	3,766	+131.383%
2025-12-01	9.2300	9.2300	9.1500	9.1500	-3.684%	5	3,766	+137.705%
2025-11-28	9.7000	9.7000	9.5000	9.5000	+18.750%	3	3,766	+128.947%
2025-11-24	8.0000	8.0000	8.0000	8.0000	-1.840%	10	3,766	+171.875%
2025-11-21	8.0400	8.1700	8.0400	8.1500	+4.087%	12	3,756	+166.871%
2025-11-20	9.5000	9.5000	7.8300	7.8300	-6.563%	301	3,756	+177.778%
2025-11-18	8.3800	8.3800	8.3800	8.3800	+6.616%	1	3,753	+159.547%
2025-11-17	8.7000	8.7000	7.8600	7.8600	-18.969%	11	3,754	+176.718%
2025-11-13	9.7000	9.7000	9.7000	9.7000	+3.743%	1	3,748	+124.227%
2025-11-12	9.8000	9.8000	9.3500	9.3500	-3.109%	23	3,749	+132.620%
2025-11-10	9.1000	9.6500	9.1000	9.6500	+14.881%	55	3,746	+125.389%
2025-11-07	8.4000	8.4000	8.4000	8.4000	-8.696%	500	3,780	+158.929%
2025-11-06	9.2000	9.2500	9.2000	9.2000	-3.158%	25	3,745	+136.413%
2025-11-05	9.3000	9.5000	9.3000	9.5000	+5.556%	2	3,724	+128.947%
2025-11-04	8.6000	9.2200	8.6000	9.0000	+2.273%	53	3,724	+141.667%
2025-11-03	8.8000	8.8000	8.8000	8.8000	+7.317%	2	3,681	+147.159%
2025-10-27	8.1000	8.2000	8.0300	8.2000	+5.128%	35	3,707	+165.244%
2025-10-15	8.0500	8.0500	7.8000	7.8000	+20.000%	826	3,707	+178.846%
2025-10-14	6.5000	6.5000	6.5000	6.5000	+4.839%	15	2,927	+234.615%
2025-10-10	6.2000	6.2000	6.2000	6.2000	-3.125%	2	2,942	+250.806%
2025-10-09	6.3200	6.4500	6.3200	6.4000	-3.030%	21	2,942	+239.844%
2025-10-08	6.8900	6.8900	6.6000	6.6000	-8.966%	3	2,927	+229.545%
2025-10-06	7.2000	7.2500	7.2000	7.2500	+3.571%	101	2,927	+200.000%
2025-10-03	7.2000	7.2000	7.0000	7.0000	+4.478%	93	2,926	+210.714%
2025-10-02	6.7500	6.7500	6.7000	6.7000	-12.987%	25	2,926	+224.627%
2025-10-01	7.7000	7.7000	7.7000	7.7000	-12.896%	10	2,926	+182.468%
2025-09-30	8.0000	8.8500	8.0000	8.8400	-8.866%	11	2,916	+146.041%
2025-09-29	9.8700	9.8700	9.5800	9.7000	-3.000%	236	2,920	+124.227%
2025-09-26	9.9300	10.0700	9.8500	10.0000	+10.375%	2,300	2,909	+117.500%
2025-09-25	9.0200	9.0600	9.0200	9.0600	+1.116%	45	1,089	+140.066%
2025-09-24	9.8000	9.8000	8.9600	8.9600	-3.656%	5	1,077	+142.746%
2025-09-23	10.4500	10.4500	9.3000	9.3000	-1.587%	8	1,072	+133.871%
2025-09-22	9.4500	9.4500	9.4500	9.4500	+3.166%	1	1,070	+130.159%
2025-09-19	9.1000	9.1600	9.1000	9.1600	+3.503%	22	1,070	+137.445%
2025-09-18	8.8700	9.0200	8.8500	8.8500	-0.562%	18	1,070	+145.763%
2025-09-17	8.4700	8.9000	8.4700	8.9000	+15.584%	78	1,063	+144.382%
2025-09-16	7.7000	7.7000	7.7000	7.7000	+2.667%	5	1,064	+182.468%
2025-09-11	7.1700	7.5000	7.1700	7.5000	+8.696%	4	1,059	+190.000%
2025-09-09	6.6100	7.0000	6.6100	6.9000	+0.877%	26	1,055	+215.217%
2025-09-04	6.6500	6.8400	6.6500	6.8400	+22.801%	8	1,053	+217.982%
2025-09-02	5.5700	5.5700	5.5700	5.5700	-18.088%	1	1,047	+290.485%
2025-08-27	6.8000	6.8000	6.8000	6.8000	+13.333%	5	1,046	+219.853%
2025-08-26	6.0000	6.0000	6.0000	6.0000	+14.943%	14	1,041	+262.500%
2025-08-21	5.1000	5.2200	5.1000	5.2200	-13.000%	24	1,027	+316.667%
2025-08-12	5.8300	6.0000	5.8300	6.0000	+16.505%	7	1,025	+262.500%
2025-08-11	5.1000	5.1500	5.1000	5.1500	-2.830%	11	1,026	+322.330%
2025-08-08	5.3000	5.3000	5.3000	5.3000	+2.515%	2	1,025	+310.377%
2025-08-07	5.1700	5.1700	5.1700	5.1700	+3.607%	2	1,025	+320.696%
2025-08-06	4.9900	4.9900	4.9900	4.9900	-3.107%	1	1,023	+335.872%
2025-08-04	5.1500	5.1500	5.1500	5.1500	+7.292%	1	1,024	+322.330%
2025-08-01	4.8000	4.8000	4.8000	4.8000	-21.311%	3	1,024	+353.125%
2025-07-30	6.1000	6.1000	6.1000	6.1000	-4.538%	5	1,024	+256.557%
2025-07-28	6.3900	6.3900	6.3900	6.3900	-2.144%	2	1,029	+240.376%
2025-07-25	6.5300	6.5300	6.5300	6.5300	-4.532%	1	1,029	+233.078%
2025-07-24	6.6700	6.9000	6.6700	6.8400	+9.091%	10	1,030	+217.982%
2025-07-23	6.0000	6.2700	6.0000	6.2700	+8.666%	510	1,026	+246.890%
2025-07-22	5.7700	5.7700	5.7700	5.7700	+3.036%	1	1,313	+276.950%
2025-07-21	5.6000	5.6000	5.6000	5.6000	+1.818%	10	1,313	+288.393%
2025-07-18	5.5000	5.5000	5.5000	5.5000	+2.230%	30	1,303	+295.455%
2025-07-17	4.4000	5.4000	4.3700	5.3800	+8.687%	797	1,333	+304.275%
2025-07-15	4.9500	4.9500	4.9500	4.9500	+41.834%	10	875	+339.394%
2025-07-14	3.4500	3.4900	3.4000	3.4900	+2.047%	270	865	+523.209%
2025-07-11	3.3500	3.4200	3.3500	3.4200	-2.286%	80	595	+535.965%
2025-07-10	3.5000	3.5000	3.5000	3.5000	+8.359%	2	515	+521.429%
2025-07-09	3.2500	3.2500	3.2300	3.2300	-28.540%	300	515	+573.375%
2025-07-07	4.5200	4.5200	4.5200	4.5200	+40.373%	1	311	+381.195%
2025-07-01	3.2200	3.2200	3.2200	3.2200	+157.600%	1	311	+575.466%
2025-05-02	1.2000	1.2500	1.2000	1.2500	+10.619%	20	310	+1,640.000%
2025-04-23	1.1500	1.1500	1.1300	1.1300	+43.038%	26	305	+1,824.779%
2025-04-17	0.7900	0.7900	0.7900	0.7900	-24.038%	1	306	+2,653.165%
2025-04-15	1.0400	1.0400	1.0400	1.0400	+16.854%	1	306	+1,991.346%
2025-04-08	0.8800	0.8900	0.8800	0.8900	-32.061%	25	306	+2,343.820%
2025-03-31	1.3100	1.3100	1.3100	1.3100	-30.688%	1	298	+1,560.305%
2025-03-04	1.8900	1.8900	1.8900	1.8900	-56.250%	8	298	+1,050.794%
2025-02-14	4.3200	4.3200	4.3200	4.3200	+32.923%	10	301	+403.472%
2025-01-30	3.3200	3.3200	3.2500	3.2500	+10.169%	12	307	+569.231%
2025-01-28	2.9300	2.9500	2.9300	2.9500	-11.940%	11	307	+637.288%
2025-01-24	3.3500	3.3500	3.3500	3.3500	-5.634%	2	296	+549.254%
2025-01-23	3.5500	3.5500	3.5500	3.5500	+4.412%	95	295	+512.676%
2025-01-22	3.4300	3.5000	3.4000	3.4000	+18.467%	200	200	+539.706%
2025-01-21	2.8700	2.8700	2.8700	2.8700	0.000%	1	1	+657.840%