Dark

C20270115C130
C Jan 15 2027 130.00 Call (C270115C00130000)
option OPRA

EOD

Aug 6, 2026

14.19-16.184%(-2.74)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	16.3600	16.3600	14.1900	14.1900	-16.184%	45	3,423	0.000%
2026-08-05	17.6000	17.6000	16.9300	16.9300	+2.544%	23	3,419	-16.184%
2026-08-04	16.0000	17.1000	16.0000	16.5100	+22.751%	10	3,421	-14.052%
2026-08-03	13.2500	13.4500	13.2500	13.4500	-2.536%	31	3,425	+5.502%
2026-07-31	13.9400	13.9700	13.7600	13.8000	+13.022%	72	3,428	+2.826%
2026-07-30	12.2500	12.2500	12.2100	12.2100	+19.823%	18	3,432	+16.216%
2026-07-29	11.9500	11.9500	10.1900	10.1900	-22.035%	38	3,444	+39.254%
2026-07-28	13.2500	13.5100	13.0700	13.0700	-1.135%	82	3,442	+8.569%
2026-07-27	13.9000	13.9000	13.2200	13.2200	-2.794%	4	3,405	+7.337%
2026-07-24	13.7500	14.0000	13.6000	13.6000	+1.115%	8	3,402	+4.338%
2026-07-23	13.0300	13.4500	13.0300	13.4500	-6.597%	17	3,399	+5.502%
2026-07-22	14.0500	14.4500	14.0500	14.4000	+2.491%	17	3,395	-1.458%
2026-07-21	11.7900	14.0500	11.7900	14.0500	+17.083%	63	3,381	+0.996%
2026-07-20	12.3000	12.6000	12.0000	12.0000	-1.235%	17	3,357	+18.250%
2026-07-17	12.9000	12.9000	12.0400	12.1500	-11.957%	28	3,358	+16.790%
2026-07-16	13.7500	13.9000	13.7500	13.8000	-8.000%	6	3,343	+2.826%
2026-07-15	15.2000	15.2000	14.6000	15.0000	+1.833%	14	3,342	-5.400%
2026-07-14	21.2000	21.2000	13.9700	14.7300	-20.249%	50	3,336	-3.666%
2026-07-13	18.3000	18.4700	18.3000	18.4700	-6.481%	4	3,312	-23.173%
2026-07-10	19.6000	19.8800	19.6000	19.7500	+6.012%	5	3,314	-28.152%
2026-07-08	18.0000	18.6300	18.0000	18.6300	-7.406%	7	3,315	-23.833%
2026-07-07	21.1000	21.1000	20.1200	20.1200	-5.981%	5	3,315	-29.473%
2026-07-06	21.4000	21.4000	21.4000	21.4000	+18.889%	10	3,316	-33.692%
2026-07-02	19.0000	19.0000	17.9700	18.0000	-7.455%	126	3,348	-21.167%
2026-07-01	19.5000	19.7700	19.4500	19.4500	-2.993%	8	3,348	-27.044%
2026-06-30	20.3800	20.5500	19.6000	20.0500	-9.153%	8	3,340	-29.227%
2026-06-29	22.0700	22.0700	22.0700	22.0700	+4.895%	2	3,338	-35.705%
2026-06-26	20.6200	21.0400	20.6200	21.0400	-14.472%	31	3,338	-32.557%
2026-06-25	24.9000	24.9000	24.6000	24.6000	+9.333%	16	3,359	-42.317%
2026-06-24	22.5000	22.5000	22.5000	22.5000	-5.581%	1	3,374	-36.933%
2026-06-23	23.5000	23.8300	23.5000	23.8300	-1.570%	3	3,375	-40.453%
2026-06-22	24.0700	24.5700	24.0700	24.2100	+6.652%	11	3,373	-41.388%
2026-06-18	26.0000	26.0000	22.7000	22.7000	-9.200%	22	3,368	-37.489%
2026-06-17	24.1500	25.0400	24.0000	25.0000	+14.207%	55	3,368	-43.240%
2026-06-16	22.4500	22.4500	21.7000	21.8900	+1.343%	35	3,335	-35.176%
2026-06-15	22.3400	22.3400	21.5000	21.6000	+4.197%	39	3,331	-34.306%
2026-06-12	20.7500	20.9500	20.2500	20.7300	+7.409%	30	3,310	-31.548%
2026-06-11	17.0000	19.3000	17.0000	19.3000	+16.265%	28	3,309	-26.477%
2026-06-10	18.4500	18.4500	16.4000	16.6000	+0.606%	7	3,312	-14.518%
2026-06-09	18.3000	18.3000	16.5000	16.5000	-4.070%	6	3,314	-14.000%
2026-06-08	17.4400	17.4400	16.7300	17.2000	+7.500%	8	3,314	-17.500%
2026-06-05	17.0000	17.0000	15.5000	16.0000	-9.091%	47	3,312	-11.313%
2026-06-04	16.0000	18.1000	15.9000	17.6000	+20.137%	70	3,313	-19.375%
2026-06-03	14.5600	14.6500	13.5000	14.6500	-2.138%	15	3,339	-3.140%
2026-06-02	15.0500	15.8700	14.9700	14.9700	+10.074%	37	3,340	-5.210%
2026-06-01	12.4500	13.6000	12.0100	13.6000	+14.382%	42	3,357	+4.338%
2026-05-29	12.3400	12.3400	11.8900	11.8900	+6.161%	46	3,352	+19.344%
2026-05-28	11.1500	11.2500	11.1500	11.2000	-1.668%	36	3,321	+26.696%
2026-05-27	11.9000	12.0000	11.3900	11.3900	-5.083%	34	3,327	+24.583%
2026-05-26	12.6500	12.6500	12.0000	12.0000	-1.235%	80	3,331	+18.250%
2026-05-22	11.8500	12.1500	11.7000	12.1500	+3.846%	23	3,295	+16.790%
2026-05-21	11.5500	11.7000	10.9500	11.7000	+0.429%	12	3,286	+21.282%
2026-05-20	11.6500	11.6500	11.6500	11.6500	+22.503%	350	3,286	+21.803%
2026-05-19	9.5500	9.7000	9.5100	9.5100	-10.536%	17	3,153	+49.211%
2026-05-18	10.8500	10.8500	10.1000	10.6300	-3.364%	123	3,153	+33.490%
2026-05-15	11.3500	11.4000	10.8500	11.0000	-6.780%	127	3,153	+29.000%
2026-05-14	12.3000	12.3000	11.5500	11.8000	-1.667%	10	3,154	+20.254%
2026-05-13	12.3500	12.4500	12.0000	12.0000	-6.250%	40	3,157	+18.250%
2026-05-12	12.1500	12.9500	11.5500	12.8000	-2.662%	413	3,157	+10.859%
2026-05-11	12.9900	13.1500	12.8900	13.1500	+5.622%	7	3,157	+7.909%
2026-05-08	15.5000	16.0000	12.4500	12.4500	-16.722%	131	3,156	+13.976%
2026-05-07	13.8500	14.9500	13.8500	14.9500	+5.803%	21	3,037	-5.084%
2026-05-06	15.1500	15.1600	14.1300	14.1300	+0.929%	41	3,055	+0.425%
2026-05-05	14.1300	14.1300	14.0000	14.0000	+10.672%	7	3,033	+1.357%
2026-05-04	13.2000	13.2000	12.5500	12.6500	-8.000%	14	3,033	+12.174%
2026-05-01	14.1000	14.8000	13.3500	13.7500	-5.757%	83	2,988	+3.200%
2026-04-30	13.9000	14.6400	13.9000	14.5900	+4.964%	12	2,988	-2.742%
2026-04-29	13.9000	13.9000	13.9000	13.9000	-4.860%	1	2,988	+2.086%
2026-04-28	15.2300	15.2300	14.5500	14.6100	-0.612%	25	2,987	-2.875%
2026-04-27	14.3000	15.0000	14.3000	14.7000	+2.439%	8	2,987	-3.469%
2026-04-24	14.4300	14.4500	14.3500	14.3500	+1.773%	72	2,984	-1.115%
2026-04-23	15.0000	15.1100	14.1000	14.1000	-8.442%	9	2,916	+0.638%
2026-04-22	15.8500	15.8500	15.4000	15.4000	-11.545%	7	2,912	-7.857%
2026-04-21	18.1300	19.1500	17.1500	17.4100	+0.173%	33	2,914	-18.495%
2026-04-20	17.5600	17.5600	16.9500	17.3800	+1.519%	23	2,914	-18.354%
2026-04-17	16.6500	17.5300	16.6500	17.1200	+5.679%	95	2,896	-17.114%
2026-04-16	16.5000	16.5000	15.9900	16.2000	-4.706%	41	2,909	-12.407%
2026-04-15	16.6500	17.0000	16.5400	17.0000	+10.894%	62	2,933	-16.529%
2026-04-14	15.1700	16.1500	14.0300	15.3300	+12.804%	250	2,925	-7.436%
2026-04-13	13.2400	13.5900	13.2400	13.5900	+4.538%	14	3,053	+4.415%
2026-04-10	13.0000	13.0500	13.0000	13.0000	-3.418%	4	3,043	+9.154%
2026-04-09	12.5500	13.4600	12.5500	13.4600	+5.984%	68	3,043	+5.423%
2026-04-08	12.6700	13.0500	12.3300	12.7000	+24.510%	49	3,044	+11.732%
2026-04-07	9.5000	10.2000	9.5000	10.2000	+3.030%	30	3,017	+39.118%
2026-04-06	9.8000	10.0000	9.6000	9.9000	+7.609%	22	3,026	+43.333%
2026-04-02	8.3500	9.3000	8.3000	9.2000	+1.099%	25	3,025	+54.239%
2026-04-01	9.6000	9.6500	8.8000	9.1000	+8.333%	87	3,025	+55.934%
2026-03-31	7.3000	8.4000	7.3000	8.4000	+25.373%	6	3,019	+68.929%
2026-03-30	6.9000	7.1000	6.7000	6.7000	+2.134%	24	3,019	+111.791%
2026-03-27	7.3000	7.7000	6.5000	6.5600	-19.012%	197	3,035	+116.311%
2026-03-26	8.4000	8.8400	7.8000	8.1000	-8.475%	420	2,962	+75.185%
2026-03-25	8.9500	9.2000	8.4000	8.8500	+8.059%	41	2,641	+60.339%
2026-03-24	8.5000	8.6000	8.1900	8.1900	+9.200%	7	2,640	+73.260%
2026-03-23	7.6500	8.0500	7.5000	7.5000	+10.294%	14	2,639	+89.200%
2026-03-20	7.1000	7.3000	6.8000	6.8000	+7.937%	12	2,648	+108.676%
2026-03-18	6.0000	6.3000	6.0000	6.3000	+8.621%	252	2,643	+125.238%
2026-03-17	5.8000	5.8000	5.8000	5.8000	0.000%	1	2,891	+144.655%
2026-03-16	5.9300	5.9300	5.8000	5.8000	-1.695%	52	2,890	+144.655%
2026-03-13	5.9000	5.9000	5.9000	5.9000	+1.724%	3	2,839	+140.508%
2026-03-12	5.8500	5.8500	5.7500	5.8000	-10.632%	212	2,839	+144.655%
2026-03-11	6.3500	6.5000	6.3500	6.4900	-8.592%	14	2,637	+118.644%
2026-03-10	7.0700	7.1000	6.7600	7.1000	+22.203%	201	2,638	+99.859%
2026-03-09	5.0800	5.8100	5.0000	5.8100	+1.220%	254	2,738	+144.234%
2026-03-06	5.1000	5.8000	5.0500	5.7400	-16.204%	27	2,637	+147.213%
2026-03-05	6.8500	6.8500	6.8500	6.8500	-8.300%	2	2,634	+107.153%
2026-03-04	7.4500	7.5300	7.1500	7.4700	-0.267%	15	2,632	+89.960%
2026-03-03	7.4900	7.4900	7.4900	7.4900	-2.979%	3	2,631	+89.453%
2026-03-02	6.8000	7.7200	6.7500	7.7200	+5.034%	36	2,631	+83.808%
2026-02-27	8.2000	8.3000	7.1000	7.3500	-23.438%	126	2,643	+93.061%
2026-02-26	9.4000	9.8000	9.1000	9.6000	+9.091%	164	2,532	+47.813%
2026-02-25	7.8000	8.8000	7.6000	8.8000	+24.646%	23	2,405	+61.250%
2026-02-24	7.1000	7.3000	6.5000	7.0600	+0.857%	767	2,405	+100.992%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-20.904%	10	1,654	+102.714%
2026-02-20	8.8400	8.8500	8.7000	8.8500	-5.851%	5	1,655	+60.339%
2026-02-18	9.9000	9.9000	9.4000	9.4000	+4.444%	5	1,652	+50.957%
2026-02-17	8.7500	9.0000	8.7500	9.0000	+20.160%	15	1,648	+57.667%
2026-02-13	7.4400	7.7000	7.4400	7.4900	-12.398%	4	1,646	+89.453%
2026-02-12	8.5500	8.6500	8.0000	8.5500	-20.833%	906	1,646	+65.965%
2026-02-11	12.0500	12.0500	10.6500	10.8000	-13.600%	42	1,310	+31.389%
2026-02-10	13.6000	13.6000	11.5000	12.5000	-7.407%	68	1,294	+13.520%
2026-02-09	12.7700	13.9500	12.4500	13.5000	+7.143%	131	1,301	+5.111%
2026-02-06	11.8000	13.1900	11.8000	12.6000	+26.633%	44	1,268	+12.619%
2026-02-05	9.0000	9.9500	8.7500	9.9500	-3.865%	316	1,268	+42.613%
2026-02-04	10.6000	10.9500	10.3500	10.3500	+13.115%	35	1,040	+37.101%
2026-02-03	9.9400	10.0200	9.1500	9.1500	-3.684%	103	1,034	+55.082%
2026-02-02	9.3500	9.6000	9.3500	9.5000	+7.345%	66	998	+49.368%
2026-01-30	8.8800	9.0000	8.7500	8.8500	+4.118%	28	977	+60.339%
2026-01-29	8.7500	8.8000	8.1000	8.5000	+6.250%	13	962	+66.941%
2026-01-28	8.4000	8.7000	8.0000	8.0000	-5.325%	183	959	+77.375%
2026-01-27	8.6000	8.7600	7.9800	8.4500	+0.595%	14	938	+67.929%
2026-01-26	8.1500	8.5000	8.1500	8.4000	+5.660%	26	939	+68.929%
2026-01-23	8.8000	8.8000	7.8000	7.9500	-8.621%	23	942	+78.491%
2026-01-22	8.6000	9.2000	8.5000	8.7000	+3.571%	73	934	+63.103%
2026-01-21	8.3000	8.9000	8.2500	8.4000	+8.387%	36	955	+68.929%
2026-01-20	8.7000	9.2200	7.6500	7.7500	-23.645%	150	936	+83.097%
2026-01-16	10.2000	10.4300	9.4500	10.1500	+7.407%	65	932	+39.803%
2026-01-15	9.0600	9.5000	8.9000	9.4500	+34.043%	15	932	+50.159%
2026-01-14	8.6000	8.6000	6.7500	7.0500	-22.527%	146	922	+101.277%
2026-01-13	10.1100	10.1100	9.1000	9.1000	-8.081%	374	873	+55.934%
2026-01-12	10.3100	10.3100	9.7000	9.9000	-17.500%	37	968	+43.333%
2026-01-09	12.0900	12.0900	12.0000	12.0000	+2.302%	6	935	+18.250%
2026-01-08	12.0000	12.6500	11.7300	11.7300	-1.346%	43	935	+20.972%
2026-01-07	12.1000	12.1000	11.8900	11.8900	-6.525%	22	914	+19.344%
2026-01-06	12.8000	13.3000	12.7000	12.7200	-3.270%	47	919	+11.557%
2026-01-05	12.1000	13.4000	12.1000	13.1500	+28.922%	32	913	+7.909%
2026-01-02	10.0000	10.2000	10.0000	10.2000	+4.615%	85	891	+39.118%
2025-12-31	9.7500	9.7500	9.7500	9.7500	+0.515%	3	817	+45.538%
2025-12-30	9.7000	9.7000	9.7000	9.7000	-8.491%	3	817	+46.289%
2025-12-29	11.4300	11.4300	10.6000	10.6000	-7.906%	20	817	+33.868%
2025-12-26	11.9400	11.9400	11.5100	11.5100	-6.802%	6	827	+23.284%
2025-12-24	10.9000	12.6000	10.9000	12.3500	+11.462%	64	809	+14.899%
2025-12-23	11.0000	11.3000	11.0000	11.0800	+8.098%	48	809	+28.069%
2025-12-22	9.7900	10.2500	9.7900	10.2500	+17.816%	5	827	+38.439%
2025-12-19	8.6900	8.7000	8.6000	8.7000	+7.407%	17	822	+63.103%
2025-12-18	8.1900	8.3000	7.9000	8.1000	+8.000%	118	824	+75.185%
2025-12-17	8.0500	8.0500	7.5000	7.5000	0.000%	52	820	+89.200%
2025-12-16	8.4000	8.4000	7.5000	7.5000	-10.608%	57	809	+89.200%
2025-12-15	8.2000	8.3900	8.0500	8.3900	+4.875%	123	792	+69.130%
2025-12-11	8.0000	8.0000	8.0000	8.0000	+2.564%	12	814	+77.375%
2025-12-10	7.6000	7.8000	7.6000	7.8000	+10.953%	86	802	+81.923%
2025-12-09	6.6700	7.1500	6.6600	7.0300	+4.148%	119	716	+101.849%
2025-12-08	6.7500	6.7500	6.7500	6.7500	+15.188%	7	616	+110.222%
2025-12-03	5.4000	5.8600	5.4000	5.8600	+17.200%	120	609	+142.150%
2025-12-02	5.0500	5.1500	5.0000	5.0000	-0.794%	113	599	+183.800%
2025-12-01	5.0500	5.0500	5.0400	5.0400	+0.800%	20	594	+181.548%
2025-11-26	5.0000	5.0000	5.0000	5.0000	+9.890%	1	595	+183.800%
2025-11-21	4.3000	4.5500	4.3000	4.5500	+9.639%	12	595	+211.868%
2025-11-18	4.1500	4.1500	4.1500	4.1500	-15.306%	10	590	+241.928%
2025-11-17	4.8500	4.9000	4.8400	4.9000	-6.667%	30	590	+189.592%
2025-11-14	5.3000	5.3000	5.2000	5.2500	-0.380%	14	586	+170.286%
2025-11-13	5.2700	5.2700	5.2700	5.2700	-0.378%	1	581	+169.260%
2025-11-11	5.2900	5.2900	5.2900	5.2900	+11.368%	10	581	+168.242%
2025-11-05	4.7500	4.7500	4.7500	4.7500	-1.042%	1	581	+198.737%
2025-11-03	4.8000	4.8000	4.8000	4.8000	+3.226%	2	583	+195.625%
2025-10-31	4.6500	4.6500	4.6500	4.6500	+5.682%	10	583	+205.161%
2025-10-30	4.5500	4.5500	4.3600	4.4000	+0.457%	16	573	+222.500%
2025-10-28	4.3800	4.3800	4.3800	4.3800	+3.059%	10	566	+223.973%
2025-10-27	4.2500	4.2500	4.2500	4.2500	+10.677%	1	557	+233.882%
2025-10-24	3.8400	3.8400	3.8400	3.8400	+10.345%	1	557	+269.531%
2025-10-22	3.4800	3.4800	3.4800	3.4800	-9.610%	3	556	+307.759%
2025-10-21	3.8500	3.8500	3.8500	3.8500	-5.868%	1	553	+268.571%
2025-10-20	3.9700	4.0900	3.9700	4.0900	-4.215%	6	554	+246.944%
2025-10-15	4.2500	4.2700	4.2500	4.2700	+16.033%	5	548	+232.319%
2025-10-14	3.6800	3.6800	3.6800	3.6800	+3.081%	1	548	+285.598%
2025-10-13	3.5600	3.5700	3.5600	3.5700	+9.846%	2	548	+297.479%
2025-10-10	3.2500	3.2500	3.2500	3.2500	+1.562%	30	546	+336.615%
2025-10-09	3.2000	3.2000	3.2000	3.2000	-9.859%	1	576	+343.438%
2025-10-08	3.8000	3.8000	3.5000	3.5500	-6.579%	32	575	+299.718%
2025-10-06	3.8000	3.8000	3.8000	3.8000	+9.510%	8	545	+273.421%
2025-10-02	3.8500	3.8500	3.4700	3.4700	-20.230%	7	545	+308.934%
2025-10-01	4.2600	4.3500	4.2600	4.3500	-9.375%	60	545	+226.207%
2025-09-30	4.8000	4.8000	4.8000	4.8000	-9.434%	2	577	+195.625%
2025-09-29	5.2000	5.3000	5.2000	5.3000	-1.852%	53	575	+167.736%
2025-09-26	5.5000	5.5000	5.4000	5.4000	+11.340%	8	526	+162.778%
2025-09-24	5.4300	5.4300	4.8500	4.8500	-15.652%	7	533	+192.577%
2025-09-23	5.5500	5.7500	5.5500	5.7500	+15.000%	21	527	+146.783%
2025-09-22	4.8000	5.0000	4.8000	5.0000	+3.093%	6	521	+183.800%
2025-09-19	4.8500	4.8500	4.8500	4.8500	+0.207%	2	516	+192.577%
2025-09-17	4.7500	4.8400	4.7500	4.8400	+19.506%	99	516	+193.182%
2025-09-16	4.0500	4.0500	4.0500	4.0500	+5.195%	1	428	+250.370%
2025-09-11	3.8500	3.8500	3.8500	3.8500	+41.544%	4	428	+268.571%
2025-09-02	2.7200	2.7200	2.7200	2.7200	+6.250%	5	428	+421.691%
2025-08-20	2.6500	2.6500	2.5600	2.5600	-16.066%	351	428	+454.297%
2025-08-13	3.0500	3.0500	3.0500	3.0500	-2.866%	1	131	+365.246%
2025-08-12	3.0100	3.1400	3.0100	3.1400	+20.307%	2	130	+351.911%
2025-08-11	2.6100	2.6100	2.6100	2.6100	+1.953%	1	130	+443.678%
2025-08-07	2.5600	2.5600	2.5600	2.5600	+8.936%	5	129	+454.297%
2025-08-01	2.3500	2.3500	2.3500	2.3500	-24.194%	10	129	+503.830%
2025-07-29	3.1100	3.1100	3.1000	3.1000	+4.027%	49	119	+357.742%
2025-07-23	3.0300	3.1200	2.9800	2.9800	+2.759%	72	135	+376.174%
2025-07-22	2.9000	2.9000	2.9000	2.9000	+1.045%	10	98	+389.310%
2025-07-21	2.9000	2.9000	2.8700	2.8700	+2.500%	11	88	+394.425%
2025-07-18	2.8000	2.8000	2.8000	2.8000	+2.190%	59	86	+406.786%
2025-07-17	2.3700	2.7400	2.3700	2.7400	+22.870%	51	117	+417.883%
2025-07-16	2.3800	2.3800	2.2300	2.2300	+36.810%	27	76	+536.323%
2025-07-14	1.6300	1.6300	1.6300	1.6300	-1.212%	67	67	+770.552%
2025-07-11	1.6500	1.6500	1.6500	1.6500	0.000%	1	1	+760.000%