Dark

C20270115C125
C Jan 15 2027 125.00 Call (C270115C00125000)
option OPRA

EOD

Aug 6, 2026

17.91-10.896%(-2.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	17.4500	17.9100	17.4500	17.9100	-10.896%	2	3,083	0.000%
2026-08-04	20.1000	20.1000	20.1000	20.1000	+23.692%	1	3,083	-10.896%
2026-07-30	14.9500	16.2500	14.9500	16.2500	+23.106%	47	3,083	+10.215%
2026-07-29	15.6000	15.6000	13.2000	13.2000	-18.519%	45	3,103	+35.682%
2026-07-28	16.2000	16.2000	16.2000	16.2000	-4.199%	2	3,091	+10.556%
2026-07-27	18.3900	18.3900	16.9100	16.9100	+4.318%	3	3,089	+5.914%
2026-07-24	16.2700	16.5700	15.9700	16.2100	+2.142%	9	3,088	+10.487%
2026-07-23	15.9900	16.1900	15.8700	15.8700	-6.095%	7	3,084	+12.854%
2026-07-22	17.5000	17.5000	16.9000	16.9000	+11.625%	12	3,081	+5.976%
2026-07-21	15.1400	15.1400	15.1400	15.1400	+7.376%	3	3,073	+18.296%
2026-07-20	14.2000	14.2000	14.1000	14.1000	-6.931%	10	3,073	+27.021%
2026-07-17	13.9000	15.6500	13.9000	15.1500	-4.114%	16	3,073	+18.218%
2026-07-16	17.0000	17.1000	15.8000	15.8000	-12.320%	126	3,058	+13.354%
2026-07-15	17.3000	18.0200	17.0000	18.0200	+6.187%	13	3,059	-0.610%
2026-07-14	24.2000	24.2000	16.9600	16.9700	-23.213%	31	3,058	+5.539%
2026-07-13	22.1000	22.1000	22.1000	22.1000	-3.913%	15	3,078	-18.959%
2026-07-10	22.9500	23.0000	22.9500	23.0000	+2.450%	3	3,078	-22.130%
2026-07-09	21.8000	22.4500	21.8000	22.4500	+2.558%	3	3,077	-20.223%
2026-07-08	22.3900	22.6100	21.2000	21.8900	-8.064%	10	3,077	-18.182%
2026-07-07	25.7900	25.7900	23.4000	23.8100	-6.334%	18	3,078	-24.780%
2026-07-06	25.3000	25.4200	24.1000	25.4200	+7.712%	10	3,079	-29.544%
2026-07-02	23.6300	23.6500	23.6000	23.6000	-1.667%	12	3,078	-24.110%
2026-07-01	22.9400	24.0000	22.9400	24.0000	+3.448%	10	3,078	-25.375%
2026-06-30	23.8400	23.8400	23.2000	23.2000	-9.020%	2	3,088	-22.802%
2026-06-29	25.5000	25.5000	25.5000	25.5000	+2.082%	2	3,088	-29.765%
2026-06-26	24.7300	25.0000	24.7300	24.9800	-8.027%	4	3,088	-28.303%
2026-06-25	27.5700	28.9100	27.1000	27.1600	+0.444%	34	3,087	-34.057%
2026-06-24	25.7000	27.0400	25.7000	27.0400	-1.708%	70	3,115	-33.765%
2026-06-23	27.7500	27.7500	27.5100	27.5100	-1.433%	5	3,165	-34.896%
2026-06-22	27.5000	27.9100	27.5000	27.9100	+1.454%	5	3,167	-35.829%
2026-06-18	28.8500	28.8500	27.5100	27.5100	+4.008%	4	3,167	-34.896%
2026-06-17	26.8000	28.3500	26.4000	26.4500	+3.725%	42	3,167	-32.287%
2026-06-16	25.7500	25.7500	25.5000	25.5000	+2.616%	47	3,174	-29.765%
2026-06-15	25.2200	25.2200	24.5600	24.8500	+2.263%	9	3,154	-27.928%
2026-06-12	23.2600	24.3000	23.2600	24.3000	+7.808%	19	3,155	-26.296%
2026-06-11	22.0300	22.5400	22.0300	22.5400	+17.091%	4	3,158	-20.541%
2026-06-10	20.9700	21.8000	19.2500	19.2500	-6.553%	9	3,160	-6.961%
2026-06-09	20.9000	20.9000	19.0500	20.6000	+3.518%	26	3,160	-13.058%
2026-06-08	19.8500	19.9500	19.8500	19.9000	+3.916%	3	3,160	-10.000%
2026-06-05	19.6800	19.6800	18.3500	19.1500	-6.631%	8	3,163	-6.475%
2026-06-04	18.5000	20.7500	18.5000	20.5100	+24.529%	42	3,160	-12.677%
2026-06-03	17.2300	17.2300	15.7500	16.4700	-7.989%	11	3,144	+8.743%
2026-06-02	18.0700	18.0700	17.3000	17.9000	+9.480%	19	3,136	+0.056%
2026-06-01	15.3000	16.3500	15.3000	16.3500	+14.336%	8	3,136	+9.541%
2026-05-29	13.7000	14.4700	13.4800	14.3000	+7.843%	10	3,135	+25.245%
2026-05-28	13.6000	13.7500	12.8200	13.2600	-5.286%	110	3,132	+35.068%
2026-05-27	14.0300	14.0300	13.7000	14.0000	-4.567%	3	3,112	+27.929%
2026-05-26	14.7000	14.7000	14.6700	14.6700	+2.587%	2	3,113	+22.086%
2026-05-22	14.3000	14.3000	14.3000	14.3000	+2.143%	6	3,105	+25.245%
2026-05-21	13.5500	14.0000	13.5500	14.0000	+0.143%	2	3,105	+27.929%
2026-05-20	13.9800	13.9800	13.9800	13.9800	+21.565%	1	3,105	+28.112%
2026-05-19	11.5000	11.5000	11.5000	11.5000	-13.858%	25	3,110	+55.739%
2026-05-18	13.3500	13.3500	13.3500	13.3500	-1.476%	7	3,110	+34.157%
2026-05-15	13.5000	13.5500	13.4000	13.5500	-4.577%	64	3,110	+32.177%
2026-05-14	14.1700	14.2000	14.1700	14.2000	+1.212%	33	3,080	+26.127%
2026-05-13	14.1300	14.3000	14.0000	14.0300	-6.154%	10	3,142	+27.655%
2026-05-12	14.3000	15.0000	14.3000	14.9500	-2.859%	82	3,142	+19.799%
2026-05-11	16.1500	16.1500	15.3500	15.3900	+5.123%	7	3,142	+16.374%
2026-05-08	18.2500	18.2500	14.6400	14.6400	-13.882%	14	3,138	+22.336%
2026-05-07	17.6900	17.8200	17.0000	17.0000	+1.311%	21	3,136	+5.353%
2026-05-06	17.4100	17.4100	16.7800	16.7800	+1.697%	2	3,133	+6.734%
2026-05-05	16.5000	16.5000	16.5000	16.5000	+7.843%	2	3,134	+8.545%
2026-05-04	15.5500	15.6200	15.2000	15.3000	-6.707%	32	3,134	+17.059%
2026-05-01	17.0900	17.1400	16.0500	16.4000	-11.828%	48	3,104	+9.207%
2026-04-28	18.6000	18.6000	18.6000	18.6000	+9.670%	2	3,104	-3.710%
2026-04-24	17.5500	17.5500	16.9200	16.9600	-5.778%	55	3,104	+5.601%
2026-04-23	18.0000	18.0000	18.0000	18.0000	-10.359%	1	3,105	-0.500%
2026-04-21	21.3000	21.5800	20.0800	20.0800	-1.035%	15	3,107	-10.807%
2026-04-20	20.2900	20.2900	20.2900	20.2900	+3.415%	1	3,107	-11.730%
2026-04-17	20.0000	20.0000	19.6200	19.6200	-0.254%	2	3,107	-8.716%
2026-04-15	19.3500	19.7200	18.6500	19.6700	+12.400%	48	3,107	-8.948%
2026-04-14	17.9200	18.9500	17.0000	17.5000	+9.034%	49	3,079	+2.343%
2026-04-13	14.2000	16.0500	14.2000	16.0500	+0.313%	14	3,078	+11.589%
2026-04-10	15.5000	16.0000	15.5000	16.0000	+0.756%	18	3,069	+11.938%
2026-04-09	14.6000	16.4400	14.6000	15.8800	+5.867%	110	3,060	+12.783%
2026-04-08	15.0500	15.5000	14.4800	15.0000	+26.582%	15	3,113	+19.400%
2026-04-07	11.7000	11.8500	11.7000	11.8500	+1.717%	4	3,112	+51.139%
2026-04-06	12.0000	12.0000	11.6500	11.6500	+6.881%	8	3,112	+53.734%
2026-04-02	10.0000	11.2000	10.0000	10.9000	-2.679%	36	3,135	+64.312%
2026-04-01	11.3000	11.5500	10.9500	11.2000	+8.738%	35	3,135	+59.911%
2026-03-31	9.5000	10.3000	8.8000	10.3000	+25.610%	27	3,131	+73.883%
2026-03-30	8.7000	8.7000	8.2000	8.2000	-8.889%	6	3,139	+118.415%
2026-03-27	9.0700	9.0700	9.0000	9.0000	-5.263%	6	3,134	+99.000%
2026-03-26	9.5300	9.5300	9.5000	9.5000	-10.377%	6	3,140	+88.526%
2026-03-25	10.6000	10.7400	10.5500	10.6000	+4.950%	229	3,145	+68.962%
2026-03-24	8.5500	10.4000	8.5000	10.1000	+7.447%	90	3,117	+77.327%
2026-03-23	9.3500	9.8000	9.0000	9.4000	+12.575%	42	3,151	+90.532%
2026-03-20	8.7000	9.0100	8.3500	8.3500	+7.051%	105	3,170	+114.491%
2026-03-19	7.8000	7.8000	7.8000	7.8000	+0.257%	5	3,128	+129.615%
2026-03-18	7.3600	7.7800	7.3600	7.7800	+1.039%	50	3,123	+130.206%
2026-03-17	7.7000	7.7000	7.7000	7.7000	+6.944%	1	3,119	+132.597%
2026-03-16	7.2000	7.2000	7.2000	7.2000	+2.857%	2	3,119	+148.750%
2026-03-13	7.4000	7.4000	7.0000	7.0000	-4.110%	127	3,117	+155.857%
2026-03-12	7.3000	7.3000	7.3000	7.3000	-10.976%	2	3,141	+145.342%
2026-03-11	8.1400	8.2000	7.8800	8.2000	-2.959%	21	3,139	+118.415%
2026-03-10	8.1500	8.5500	8.1500	8.4500	+40.833%	123	3,136	+111.953%
2026-03-09	6.4500	6.4500	6.0000	6.0000	-15.493%	42	3,168	+198.500%
2026-03-06	6.0500	7.1000	6.0500	7.1000	-9.554%	51	3,162	+152.254%
2026-03-05	8.9000	9.0000	7.8500	7.8500	-14.020%	43	3,141	+128.153%
2026-03-04	9.2000	9.5000	9.0000	9.1300	-1.828%	36	3,101	+96.166%
2026-03-03	8.0000	9.7000	7.9900	9.3000	-1.064%	313	3,092	+92.581%
2026-03-02	8.3700	9.5000	8.3700	9.4000	+6.818%	30	2,784	+90.532%
2026-02-27	9.8500	9.8500	8.4000	8.8000	-23.478%	126	2,765	+103.523%
2026-02-26	11.6000	11.6000	10.9000	11.5000	+10.259%	64	2,707	+55.739%
2026-02-25	9.7500	10.4300	9.7500	10.4300	+23.432%	19	2,687	+71.716%
2026-02-24	8.8000	8.8000	7.7600	8.4500	-6.630%	82	2,687	+111.953%
2026-02-23	9.6500	9.6500	8.3000	9.0500	-16.204%	37	2,690	+97.901%
2026-02-20	10.8000	11.1000	10.3000	10.8000	-1.907%	351	2,694	+65.833%
2026-02-19	11.0100	11.0100	11.0100	11.0100	-2.220%	1	2,548	+62.670%
2026-02-18	11.5000	11.8000	11.2600	11.2600	+10.392%	32	2,547	+59.059%
2026-02-17	10.3300	10.3300	10.2000	10.2000	+14.607%	3	2,533	+75.588%
2026-02-13	9.3500	9.7000	8.9000	8.9000	-8.058%	404	2,533	+101.236%
2026-02-12	11.2200	11.2200	9.6800	9.6800	-23.175%	28	2,533	+85.021%
2026-02-11	15.9500	15.9500	12.6000	12.6000	-13.343%	81	2,531	+42.143%
2026-02-10	15.7100	15.8700	14.0000	14.5400	-11.341%	11	2,513	+23.177%
2026-02-09	14.9000	16.4000	14.9000	16.4000	+10.811%	26	2,514	+9.207%
2026-02-06	13.6500	15.1000	13.6500	14.8000	+29.825%	19	2,503	+21.014%
2026-02-05	11.0500	11.4000	11.0500	11.4000	-6.787%	4	2,496	+57.105%
2026-02-04	12.8000	13.1000	12.2000	12.2300	+1.917%	79	2,496	+46.443%
2026-02-03	11.9200	12.3000	11.1000	12.0000	+4.803%	157	2,558	+49.250%
2026-02-02	11.3000	11.4500	11.3000	11.4500	+8.531%	50	2,472	+56.419%
2026-01-30	10.6500	10.6500	10.5500	10.5500	+6.566%	7	2,445	+69.763%
2026-01-29	9.8000	10.0000	9.8000	9.9000	+2.062%	29	2,444	+80.909%
2026-01-28	10.3500	10.3500	9.7000	9.7000	-4.433%	26	2,442	+84.639%
2026-01-27	10.0000	10.1500	9.9000	10.1500	+0.995%	8	2,442	+76.453%
2026-01-26	10.1000	10.1000	10.0500	10.0500	+0.500%	11	2,442	+78.209%
2026-01-23	10.0000	10.0000	10.0000	10.0000	-4.762%	1	2,434	+79.100%
2026-01-22	9.8700	10.5000	9.8700	10.5000	+0.478%	4	2,434	+70.571%
2026-01-21	10.2500	10.4500	10.0000	10.4500	+10.934%	71	2,436	+71.388%
2026-01-20	10.2500	10.2500	9.2000	9.4200	-23.786%	23	2,395	+90.127%
2026-01-16	11.6400	12.3600	11.3500	12.3600	+9.284%	91	2,348	+44.903%
2026-01-15	10.2400	11.6900	10.2400	11.3100	+30.751%	144	2,348	+58.355%
2026-01-14	10.9000	10.9000	8.2100	8.6500	-19.535%	61	2,417	+107.052%
2026-01-13	12.1500	12.1500	10.7500	10.7500	-7.328%	19	2,411	+66.605%
2026-01-12	12.6100	12.6100	11.5800	11.6000	-17.730%	30	2,411	+54.397%
2026-01-09	13.8700	14.7000	13.8700	14.1000	+2.174%	54	2,410	+27.021%
2026-01-08	14.2500	14.3600	13.8000	13.8000	-0.361%	268	2,356	+29.783%
2026-01-07	14.2500	14.3300	13.8500	13.8500	-7.667%	1,037	2,289	+29.314%
2026-01-06	14.9000	15.5300	14.9000	15.0000	-0.662%	30	2,484	+19.400%
2026-01-05	14.2600	16.0400	14.0900	15.1000	+22.764%	133	2,460	+18.609%
2026-01-02	12.0000	12.4500	12.0000	12.3000	+4.149%	12	2,431	+45.610%
2025-12-31	11.8000	11.8200	11.6500	11.8100	+1.635%	66	2,398	+51.651%
2025-12-30	11.6000	11.6200	11.6000	11.6200	-6.290%	8	2,398	+54.131%
2025-12-29	12.7500	12.7500	12.4000	12.4000	-8.555%	2	2,390	+44.435%
2025-12-26	14.3100	14.3100	13.5600	13.5600	-6.740%	9	2,389	+32.080%
2025-12-24	13.5000	15.1000	13.5000	14.5400	+10.486%	106	2,306	+23.177%
2025-12-23	12.6000	13.4500	12.6000	13.1600	+7.869%	15	2,306	+36.094%
2025-12-22	11.0000	12.3000	11.0000	12.2000	+17.874%	144	2,305	+46.803%
2025-12-19	10.5600	10.5600	10.3500	10.3500	+4.545%	17	2,426	+73.043%
2025-12-18	9.7000	10.0700	9.5500	9.9000	+9.392%	175	2,422	+80.909%
2025-12-17	9.7500	9.7500	9.0500	9.0500	-9.500%	72	2,332	+97.901%
2025-12-15	9.9400	10.0000	9.9400	10.0000	-0.498%	11	2,271	+79.100%
2025-12-12	9.8000	10.0500	9.8000	10.0500	+5.789%	156	2,270	+78.209%
2025-12-10	8.7200	9.5000	8.7200	9.5000	+18.750%	3	2,320	+88.526%
2025-12-08	8.0000	8.0000	8.0000	8.0000	+0.376%	1	2,320	+123.875%
2025-12-05	7.9700	7.9700	7.9700	7.9700	+3.506%	1	2,319	+124.718%
2025-12-04	7.8000	7.8000	7.7000	7.7000	+25.817%	5	2,318	+132.597%
2025-11-26	6.1200	6.1200	6.1200	6.1200	+6.435%	56	2,262	+192.647%
2025-11-18	5.0500	5.7500	5.0500	5.7500	-9.449%	130	2,262	+211.478%
2025-11-14	6.3500	6.3500	6.3500	6.3500	-6.618%	6	2,261	+182.047%
2025-11-13	6.8000	6.8000	6.8000	6.8000	-3.546%	4	2,261	+163.382%
2025-11-12	7.0000	7.0500	6.9500	7.0500	+10.156%	8	2,261	+154.043%
2025-11-05	6.0500	6.4000	6.0500	6.4000	+4.918%	229	2,258	+179.844%
2025-11-04	6.5000	6.6000	6.1000	6.1000	+4.274%	12	2,231	+193.607%
2025-11-03	5.8500	5.8500	5.8500	5.8500	+7.339%	2	2,232	+206.154%
2025-10-30	5.4500	5.4500	5.4500	5.4500	+0.926%	1	2,232	+228.624%
2025-10-27	5.2000	5.4000	5.2000	5.4000	+15.632%	12	2,226	+231.667%
2025-10-21	4.6600	4.6700	4.6600	4.6700	+3.778%	60	2,226	+283.512%
2025-10-16	4.9000	4.9000	4.3800	4.5000	-11.765%	28	2,184	+298.000%
2025-10-15	6.2500	6.2500	5.1000	5.1000	-6.422%	5	2,179	+251.176%
2025-10-14	4.0000	5.6500	4.0000	5.4500	+39.744%	36	2,176	+228.624%
2025-10-10	4.4000	4.4000	3.8500	3.9000	-4.878%	210	2,177	+359.231%
2025-10-09	4.1000	4.1500	4.0900	4.1000	-5.747%	79	2,053	+336.829%
2025-10-08	4.3500	4.3500	4.3500	4.3500	-2.247%	10	1,995	+311.724%
2025-10-07	4.5500	4.5500	4.4500	4.4500	-0.670%	65	1,995	+302.472%
2025-10-03	4.5500	4.6000	4.4100	4.4800	+2.989%	133	1,941	+299.777%
2025-10-02	4.3600	4.3600	4.3500	4.3500	-12.475%	5	1,962	+311.724%
2025-10-01	5.2600	5.2600	4.9700	4.9700	-7.276%	4	1,962	+260.362%
2025-09-30	5.5000	5.5000	5.3600	5.3600	-19.398%	5	1,959	+234.142%
2025-09-26	6.8500	6.8500	6.6500	6.6500	+8.130%	42	1,955	+169.323%
2025-09-25	5.4500	6.1500	5.4500	6.1500	+2.843%	151	1,927	+191.220%
2025-09-24	5.9800	5.9800	5.9800	5.9800	-16.011%	50	1,927	+199.498%
2025-09-23	7.1200	7.1200	7.1200	7.1200	+17.686%	100	1,877	+151.545%
2025-09-19	6.0500	6.0500	6.0500	6.0500	+3.952%	2	1,777	+196.033%
2025-09-18	5.8500	5.8500	5.8200	5.8200	-0.513%	3	1,775	+207.732%
2025-09-17	5.8100	5.8500	5.8100	5.8500	+15.842%	25	1,774	+206.154%
2025-09-16	5.0500	5.0500	5.0500	5.0500	-0.980%	5	1,772	+254.653%
2025-09-15	5.0900	5.1000	5.0900	5.1000	0.000%	49	1,767	+251.176%
2025-09-12	4.9000	5.1000	4.9000	5.1000	+8.511%	15	1,719	+251.176%
2025-09-11	4.7500	4.7500	4.7000	4.7000	+6.818%	10	1,724	+281.064%
2025-09-10	4.2500	4.4000	4.2500	4.4000	+12.821%	4	1,716	+307.045%
2025-09-08	3.5500	3.9000	3.5500	3.9000	+1.828%	265	1,713	+359.231%
2025-09-05	3.7100	3.8300	3.7100	3.8300	-4.489%	2	1,642	+367.624%
2025-09-04	4.0300	4.0400	4.0100	4.0100	+20.060%	5	1,642	+346.633%
2025-09-03	3.3400	3.3400	3.3400	3.3400	-25.778%	5	1,637	+436.228%
2025-08-28	4.5000	4.5000	4.5000	4.5000	+3.448%	3	1,632	+298.000%
2025-08-27	4.0700	4.4000	4.0700	4.3500	+14.474%	502	1,632	+311.724%
2025-08-25	3.8500	3.8500	3.8000	3.8000	-1.299%	120	1,132	+371.316%
2025-08-22	3.8500	3.8500	3.8500	3.8500	+16.667%	4	1,031	+365.195%
2025-08-21	3.2700	3.3000	3.2700	3.3000	-8.333%	2	1,031	+442.727%
2025-08-18	3.6000	3.6000	3.6000	3.6000	0.000%	3	1,031	+397.500%
2025-08-15	3.8500	3.8500	3.6000	3.6000	-6.494%	10	1,028	+397.500%
2025-08-12	3.8000	3.8500	3.8000	3.8500	+20.313%	40	1,018	+365.195%
2025-08-08	3.2000	3.2000	3.2000	3.2000	-19.192%	40	1,038	+459.688%
2025-07-25	4.0500	4.0500	3.9600	3.9600	-5.036%	4	999	+352.273%
2025-07-23	4.1700	4.1700	4.1700	4.1700	+12.703%	7	999	+329.496%
2025-07-22	3.6500	3.7000	3.6500	3.7000	+1.370%	993	992	+384.054%
2025-07-21	3.6500	3.6500	3.6500	3.6500	+62.222%	10	10	+390.685%
2025-07-14	2.2500	2.2500	2.2500	2.2500	0.000%	10	10	+696.000%