Dark

C20270115C140
C Jan 15 2027 140.00 Call (C270115C00140000)
option OPRA

EOD

Sep 18, 2026

6.15-7.519%(-0.50)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	6.4000	6.6000	6.1500	6.1500	-7.519%	83	4,963	0.000%
2026-09-17	7.2500	7.2500	6.1000	6.6500	+6.400%	121	5,015	-7.519%
2026-09-16	7.9000	8.2000	6.2500	6.2500	-26.557%	46	4,945	-1.600%
2026-09-15	9.6000	10.3000	7.8000	8.5100	-6.689%	165	4,931	-27.732%
2026-09-14	9.3000	9.3000	7.5100	9.1200	-10.588%	224	4,989	-32.566%
2026-09-11	11.0000	11.2000	9.3500	10.2000	+3.030%	40	4,962	-39.706%
2026-09-10	9.4000	9.9500	9.2000	9.9000	+0.508%	48	4,952	-37.879%
2026-09-09	8.2500	9.8500	7.9500	9.8500	+9.444%	61	4,929	-37.563%
2026-09-08	8.7500	9.5000	8.5000	9.0000	-3.226%	43	4,938	-31.667%
2026-09-04	9.1000	9.5000	8.0000	9.3000	-3.125%	126	4,902	-33.871%
2026-09-03	8.0000	9.6000	8.0000	9.6000	+32.964%	191	4,902	-35.938%
2026-09-02	7.1000	8.6500	6.9000	7.2200	+8.571%	116	4,837	-14.820%
2026-09-01	6.6000	7.5500	6.5900	6.6500	+4.396%	97	4,840	-7.519%
2026-08-31	6.8800	6.8800	6.3700	6.3700	-9.000%	65	4,789	-3.454%
2026-08-28	7.1500	7.3000	7.0000	7.0000	-0.709%	22	4,779	-12.143%
2026-08-27	6.9500	7.3000	6.9000	7.0500	-6.623%	209	4,764	-12.766%
2026-08-26	7.5500	7.5500	7.5500	7.5500	-2.202%	3	4,895	-18.543%
2026-08-25	7.4500	7.7300	7.4500	7.7200	+7.972%	26	4,898	-20.337%
2026-08-24	7.1500	7.2500	7.1500	7.1500	+1.418%	84	4,888	-13.986%
2026-08-21	6.8300	7.3000	6.7000	7.0500	+3.676%	50	4,898	-12.766%
2026-08-20	7.4500	7.4500	6.7500	6.8000	-11.343%	121	4,898	-9.559%
2026-08-19	8.8600	8.9600	7.6700	7.6700	-24.284%	17	4,827	-19.817%
2026-08-18	9.4000	10.1300	9.4000	10.1300	-5.767%	18	4,822	-39.289%
2026-08-17	11.7500	11.7500	10.7000	10.7500	-4.444%	15	4,820	-42.791%
2026-08-14	11.7500	11.7500	11.0800	11.2500	+1.810%	7	4,818	-45.333%
2026-08-13	10.9000	11.1500	10.7000	11.0500	+3.271%	48	4,819	-44.344%
2026-08-12	10.3000	10.7000	10.3000	10.7000	+7.538%	33	4,824	-42.523%
2026-08-11	9.9000	10.6000	9.5500	9.9500	+4.188%	90	4,826	-38.191%
2026-08-10	9.9000	10.1500	9.5500	9.5500	-0.521%	56	4,817	-35.602%
2026-08-07	9.0000	9.6000	9.0000	9.6000	-2.538%	56	4,797	-35.938%
2026-08-06	10.5000	10.5600	9.7500	9.8500	-15.086%	55	4,782	-37.563%
2026-08-05	11.2300	12.0000	11.2300	11.6000	+1.754%	33	4,769	-46.983%
2026-08-04	10.0000	11.5000	9.9000	11.4000	+25.275%	138	4,772	-46.053%
2026-08-03	8.5000	9.1000	8.2500	9.1000	+4.598%	200	4,750	-32.418%
2026-07-31	9.8000	9.8000	8.6000	8.7000	0.000%	87	4,701	-29.310%
2026-07-30	7.4500	8.7000	7.2500	8.7000	+39.200%	146	4,694	-29.310%
2026-07-29	8.7000	8.7000	6.2500	6.2500	-28.977%	65	4,723	-1.600%
2026-07-28	8.5600	8.9000	8.2000	8.8000	-4.348%	91	4,682	-30.114%
2026-07-27	9.6000	10.0500	8.7000	9.2000	+8.235%	41	4,680	-33.152%
2026-07-24	9.0000	9.2000	8.5000	8.5000	-2.299%	40	4,696	-27.647%
2026-07-23	8.3000	8.9800	8.2000	8.7000	-3.333%	129	4,675	-29.310%
2026-07-22	9.6500	9.6500	8.8000	9.0000	-3.226%	58	4,740	-31.667%
2026-07-21	8.3500	9.6000	8.3500	9.3000	+24.832%	98	4,725	-33.871%
2026-07-20	8.5500	8.5500	7.4500	7.4500	-8.589%	146	4,741	-17.450%
2026-07-17	6.8000	8.6000	6.8000	8.1500	-6.857%	41	4,669	-24.540%
2026-07-16	10.0500	10.0500	8.6000	8.7500	-16.667%	116	4,664	-29.714%
2026-07-15	9.9000	10.5000	9.1000	10.5000	+5.528%	175	4,604	-41.429%
2026-07-14	12.3800	15.1500	9.3000	9.9500	-28.159%	269	4,612	-38.191%
2026-07-13	13.3500	13.8500	12.3700	13.8500	-3.819%	119	4,553	-55.596%
2026-07-10	13.7400	14.4000	13.7400	14.4000	+9.506%	27	4,547	-57.292%
2026-07-09	13.1000	13.2400	13.1000	13.1500	+6.911%	13	4,542	-53.232%
2026-07-08	13.4200	13.4200	12.2000	12.3000	-14.761%	29	4,529	-50.000%
2026-07-07	15.1000	15.1000	14.4300	14.4300	-9.530%	36	4,530	-57.380%
2026-07-06	15.0000	15.9500	15.0000	15.9500	+16.000%	159	4,509	-61.442%
2026-07-02	13.8000	13.8000	13.7500	13.7500	-2.135%	17	4,477	-55.273%
2026-07-01	13.8300	14.7000	13.7600	14.0500	+1.079%	37	4,477	-56.228%
2026-06-30	14.7000	14.7000	13.9000	13.9000	-7.641%	29	4,484	-55.755%
2026-06-26	16.0600	16.0600	14.8900	15.0500	-13.803%	37	4,464	-59.136%
2026-06-25	18.7200	18.7200	17.4500	17.4600	+4.551%	23	4,461	-64.777%
2026-06-24	16.9500	17.0500	16.7000	16.7000	-5.650%	47	4,464	-63.174%
2026-06-23	16.9800	18.4000	16.9800	17.7000	-2.318%	46	4,445	-65.254%
2026-06-22	18.3500	18.3500	18.1200	18.1200	+8.050%	34	4,467	-66.060%
2026-06-18	19.4500	19.4500	16.7700	16.7700	-3.008%	21	4,493	-63.327%
2026-06-17	18.3900	18.7500	17.1100	17.2900	+6.074%	104	4,493	-64.430%
2026-06-16	16.3000	16.3500	15.3000	16.3000	+6.536%	108	4,441	-62.270%
2026-06-15	16.1400	16.3500	15.3000	15.3000	+2.000%	128	4,478	-59.804%
2026-06-12	15.2500	15.8000	15.0000	15.0000	+7.527%	45	4,488	-59.000%
2026-06-11	12.7500	13.9500	12.2400	13.9500	+16.250%	37	4,495	-55.914%
2026-06-10	12.9000	13.2500	11.4500	12.0000	-5.734%	51	4,504	-48.750%
2026-06-09	13.0000	13.0000	11.6300	12.7300	+1.596%	24	4,481	-51.689%
2026-06-08	12.5000	12.5700	11.8000	12.5300	+10.885%	30	4,476	-50.918%
2026-06-05	12.8000	12.8000	10.8500	11.3000	-9.018%	38	4,472	-45.575%
2026-06-04	10.8000	13.3500	10.8000	12.4200	+22.970%	52	4,472	-50.483%
2026-06-03	9.4500	10.1000	9.3500	10.1000	-5.607%	104	4,483	-39.109%
2026-06-02	9.7500	11.2900	9.7400	10.7000	+12.632%	418	4,440	-42.523%
2026-06-01	7.3500	9.5000	7.3000	9.5000	+14.458%	91	4,258	-35.263%
2026-05-29	7.6000	8.6000	7.6000	8.3000	+10.667%	80	4,241	-25.904%
2026-05-28	7.6500	7.6500	7.1000	7.5000	-3.351%	47	4,245	-18.000%
2026-05-27	8.8000	8.8500	7.7600	7.7600	-2.390%	30	4,209	-20.747%
2026-05-26	8.5000	8.7500	7.9500	7.9500	-0.251%	50	4,191	-22.642%
2026-05-22	8.2000	8.2000	7.8000	7.9700	+7.703%	22	4,145	-22.836%
2026-05-21	7.5000	8.0000	7.4000	7.4000	-3.896%	37	4,116	-16.892%
2026-05-20	6.7500	7.9000	6.7500	7.7000	+23.200%	75	4,116	-20.130%
2026-05-19	6.3500	6.4000	6.1500	6.2500	-11.348%	15	4,111	-1.600%
2026-05-18	7.4000	7.7300	7.0000	7.0500	-6.250%	45	4,111	-12.766%
2026-05-15	7.5000	7.5200	7.2000	7.5200	-3.590%	49	4,111	-18.218%
2026-05-14	8.5500	8.6000	7.6500	7.8000	-2.500%	49	4,072	-21.154%
2026-05-13	8.1500	8.5500	7.9000	8.0000	-8.884%	35	4,006	-23.125%
2026-05-12	8.5000	8.8000	7.6300	8.7800	-2.444%	75	4,006	-29.954%
2026-05-11	9.1500	9.3500	8.8000	9.0000	+4.651%	17	4,006	-31.667%
2026-05-08	10.8000	10.8000	8.6000	8.6000	-16.505%	16	3,997	-28.488%
2026-05-07	9.5500	10.7500	9.3000	10.3000	+0.980%	54	3,987	-40.291%
2026-05-06	10.0000	10.3000	10.0000	10.2000	+6.472%	19	3,987	-39.706%
2026-05-05	9.2000	9.9000	9.2000	9.5800	+12.706%	46	3,972	-35.804%
2026-05-04	9.0000	9.2400	8.3000	8.5000	-11.458%	120	3,962	-27.647%
2026-05-01	10.6000	10.9500	9.5800	9.6000	-3.518%	35	4,008	-35.938%
2026-04-30	10.2000	10.2000	9.9500	9.9500	-0.201%	56	4,008	-38.191%
2026-04-29	9.9000	10.4500	9.9000	9.9700	-2.732%	21	4,003	-38.315%
2026-04-28	11.0000	11.0000	10.0300	10.2500	+1.485%	73	3,987	-40.000%
2026-04-27	10.0300	10.1500	10.0300	10.1000	0.000%	42	3,928	-39.109%
2026-04-24	10.4600	10.4600	10.0500	10.1000	+5.759%	12	3,916	-39.109%
2026-04-23	10.6500	10.6500	9.5500	9.5500	-13.182%	291	3,921	-35.602%
2026-04-22	10.9000	11.0000	10.9000	11.0000	-11.433%	22	3,759	-44.091%
2026-04-21	13.5300	13.7500	12.2800	12.4200	-0.241%	40	3,753	-50.483%
2026-04-20	12.2000	12.4500	12.2000	12.4500	+2.893%	43	3,753	-50.602%
2026-04-17	12.3500	12.6900	12.1000	12.1000	+10.000%	6	3,753	-49.174%
2026-04-16	11.7000	11.7000	11.0000	11.0000	-9.465%	8	3,754	-44.091%
2026-04-15	12.0000	12.1900	11.1000	12.1500	+14.407%	69	3,754	-49.383%
2026-04-14	10.3500	11.5700	10.0500	10.6200	+13.220%	216	3,745	-42.090%
2026-04-13	8.4000	9.4000	8.3000	9.3800	+1.735%	50	3,745	-34.435%
2026-04-10	9.2000	9.5000	9.1000	9.2200	-1.390%	42	3,731	-33.297%
2026-04-09	8.6500	9.5000	8.6500	9.3500	+5.056%	77	3,733	-34.225%
2026-04-08	8.8000	9.1000	7.7500	8.9000	+28.986%	84	3,668	-30.899%
2026-04-07	6.5000	6.9000	6.5000	6.9000	+4.545%	7	3,629	-10.870%
2026-04-06	6.6000	6.6000	6.6000	6.6000	+9.091%	2	3,624	-6.818%
2026-04-02	5.8800	6.0500	5.8800	6.0500	-4.423%	1,302	2,525	+1.653%
2026-04-01	6.3400	6.3400	6.3300	6.3300	+40.667%	25	2,525	-2.844%
2026-03-30	4.6500	4.6500	4.5000	4.5000	-25.000%	1,004	2,540	+36.667%
2026-03-25	6.0000	6.0000	5.7200	6.0000	+20.968%	68	2,953	+2.500%
2026-03-23	5.1700	5.1700	4.9600	4.9600	+10.222%	328	2,946	+23.992%
2026-03-20	4.8500	4.8500	4.5000	4.5000	+8.434%	3	2,618	+36.667%
2026-03-18	3.9500	4.2000	3.9500	4.1500	+10.667%	68	2,618	+48.193%
2026-03-17	3.8000	3.8000	3.7300	3.7500	0.000%	10	2,594	+64.000%
2026-03-16	3.9000	3.9000	3.7300	3.7500	+0.536%	66	2,598	+64.000%
2026-03-13	3.9500	3.9500	3.7300	3.7300	-1.842%	18	2,660	+64.879%
2026-03-12	3.8000	3.8000	3.7600	3.8000	-10.588%	55	2,652	+61.842%
2026-03-11	4.1500	4.2500	4.1500	4.2500	-7.205%	9	2,664	+44.706%
2026-03-10	4.2000	4.5800	4.2000	4.5800	+36.716%	302	2,666	+34.279%
2026-03-09	3.3500	3.3500	3.3500	3.3500	-10.428%	10	2,415	+83.582%
2026-03-06	3.6000	3.8500	3.6000	3.7400	-13.225%	50	2,483	+64.439%
2026-03-05	4.6000	4.6000	4.3000	4.3100	-13.800%	8	2,523	+42.691%
2026-03-04	5.3000	5.3000	5.0000	5.0000	-3.846%	83	2,463	+23.000%
2026-03-03	4.2500	5.2000	4.2500	5.2000	+5.051%	1,012	2,461	+18.269%
2026-02-27	5.5700	5.5700	4.9300	4.9500	-16.807%	24	3,472	+24.242%
2026-02-25	5.2500	5.9500	5.0000	5.9500	+26.866%	45	3,463	+3.361%
2026-02-24	4.9000	5.2000	4.5300	4.6900	-6.200%	347	3,463	+31.130%
2026-02-23	6.5000	6.5500	4.7300	5.0000	-21.875%	54	3,291	+23.000%
2026-02-20	6.2000	6.6000	5.8500	6.4000	+0.787%	54	3,255	-3.906%
2026-02-19	6.2500	6.3500	6.0000	6.3500	-0.781%	23	3,239	-3.150%
2026-02-18	6.3500	6.8500	6.3500	6.4000	+6.667%	15	3,239	-3.906%
2026-02-17	6.1000	6.1000	5.9000	6.0000	+17.647%	8	3,233	+2.500%
2026-02-13	5.1600	5.3000	5.1000	5.1000	-13.559%	19	3,239	+20.588%
2026-02-12	5.9000	5.9000	5.9000	5.9000	-21.333%	1	3,239	+4.237%
2026-02-11	8.6000	8.6500	7.5000	7.5000	-10.180%	18	3,239	-18.000%
2026-02-10	9.6000	9.6000	8.3500	8.3500	-13.021%	36	3,256	-26.347%
2026-02-09	9.1000	10.2500	9.0500	9.6000	+5.727%	90	3,258	-35.938%
2026-02-06	7.6000	9.3500	7.4000	9.0800	+31.594%	109	3,230	-32.269%
2026-02-05	5.8500	6.9000	5.8000	6.9000	-5.479%	43	3,170	-10.870%
2026-02-04	7.2000	7.8000	7.0000	7.3000	+5.036%	64	3,156	-15.753%
2026-02-03	6.9000	7.2000	6.2500	6.9500	+7.752%	55	3,163	-11.511%
2026-02-02	6.2000	6.7000	6.2000	6.4500	+4.878%	52	3,154	-4.651%
2026-01-30	6.0500	6.2000	5.7000	6.1500	+6.034%	63	3,118	0.000%
2026-01-29	5.8000	5.9000	5.4500	5.8000	+5.455%	25	3,134	+6.034%
2026-01-28	5.7800	5.7800	5.4000	5.5000	+1.852%	11	3,135	+11.818%
2026-01-27	5.6500	5.6500	5.4000	5.4000	-5.097%	7	3,136	+13.889%
2026-01-26	5.5500	5.7500	5.5500	5.6900	+7.765%	123	3,136	+8.084%
2026-01-23	5.7900	5.7900	5.2800	5.2800	-11.111%	7	3,216	+16.477%
2026-01-22	5.2000	5.9400	5.2000	5.9400	+13.143%	89	3,212	+3.535%
2026-01-20	5.2000	5.3000	5.2000	5.2500	-25.952%	47	3,123	+17.143%
2026-01-16	7.1000	7.2000	6.6000	7.0900	+11.654%	154	2,945	-13.258%
2026-01-15	6.0000	7.1500	6.0000	6.3500	+35.974%	57	2,945	-3.150%
2026-01-14	5.8300	5.8300	4.5000	4.6700	-27.031%	42	2,892	+31.692%
2026-01-13	6.7500	6.8500	6.4000	6.4000	-5.882%	123	2,901	-3.906%
2026-01-12	7.2000	7.2000	6.8000	6.8000	-19.431%	8	2,890	-9.559%
2026-01-09	8.4600	8.4600	8.4400	8.4400	-0.589%	15	2,885	-27.133%
2026-01-08	8.4500	8.7100	8.4500	8.4900	+1.071%	1,009	2,870	-27.562%
2026-01-07	8.4000	8.4000	8.4000	8.4000	-6.250%	1	1,888	-26.786%
2026-01-06	9.0600	9.4600	8.9600	8.9600	-2.609%	19	1,887	-31.362%
2026-01-05	9.2300	9.8500	9.2000	9.2000	+25.170%	10	1,872	-33.152%
2026-01-02	7.0000	7.3500	7.0000	7.3500	+8.889%	7	1,871	-16.327%
2025-12-31	6.7500	6.7500	6.7500	6.7500	-0.735%	3	1,871	-8.889%
2025-12-30	6.8000	6.8000	6.8000	6.8000	-6.077%	9	1,871	-9.559%
2025-12-29	7.4500	7.4500	7.2200	7.2400	-14.320%	8	1,862	-15.055%
2025-12-26	8.4500	8.4500	8.4500	8.4500	-7.143%	2	1,859	-27.219%
2025-12-24	8.7800	9.1000	8.7800	9.1000	+21.011%	22	1,845	-32.418%
2025-12-23	7.5900	7.7600	7.5200	7.5200	+19.365%	1,103	1,845	-18.218%
2025-12-22	6.3000	6.3000	6.3000	6.3000	+9.565%	4	739	-2.381%
2025-12-19	5.5000	5.9500	5.5000	5.7500	+5.893%	47	739	+6.957%
2025-12-18	5.7000	5.7000	5.4000	5.4300	+6.680%	50	723	+13.260%
2025-12-16	5.7000	5.7500	5.0900	5.0900	-7.117%	30	688	+20.825%
2025-12-15	5.7000	5.7000	5.4000	5.4800	+7.451%	7	663	+12.226%
2025-12-12	5.4100	5.7000	5.1000	5.1000	-4.673%	361	661	+20.588%
2025-12-10	5.3500	5.3500	5.3500	5.3500	+16.304%	2	459	+14.953%
2025-12-08	4.6000	4.6000	4.6000	4.6000	+9.524%	1	459	+33.696%
2025-12-04	4.2000	4.2000	4.2000	4.2000	+7.692%	3	458	+46.429%
2025-12-03	3.5000	3.9000	3.5000	3.9000	+18.902%	153	458	+57.692%
2025-12-01	3.3000	3.3000	3.2800	3.2800	-2.090%	2	509	+87.500%
2025-11-26	3.3000	3.3500	3.3000	3.3500	-14.103%	10	505	+83.582%
2025-11-20	3.9000	3.9000	3.9000	3.9000	+39.286%	20	505	+57.692%
2025-11-18	2.8000	2.8000	2.8000	2.8000	-21.127%	3	505	+119.643%
2025-11-14	3.6000	3.6000	3.5500	3.5500	+1.429%	6	502	+73.239%
2025-11-06	3.5000	3.5000	3.5000	3.5000	+12.903%	1	502	+75.714%
2025-11-03	3.1000	3.1000	3.1000	3.1000	+16.981%	2	505	+98.387%
2025-10-30	2.8100	2.8100	2.6500	2.6500	-0.749%	10	505	+132.075%
2025-10-27	2.6700	2.6700	2.6700	2.6700	+1.136%	2	495	+130.337%
2025-10-14	2.6400	2.6400	2.6400	2.6400	+16.814%	7	495	+132.955%
2025-10-02	2.3900	2.3900	2.2600	2.2600	-37.222%	2	495	+172.124%
2025-09-26	3.6000	3.6000	3.6000	3.6000	+12.500%	88	495	+70.833%
2025-09-25	3.2000	3.2000	3.2000	3.2000	-16.883%	26	407	+92.188%
2025-09-23	3.8500	3.8500	3.8500	3.8500	+20.313%	5	381	+59.740%
2025-09-22	3.1400	3.2000	3.1400	3.2000	+1.911%	22	381	+92.188%
2025-09-18	3.1200	3.1500	3.0000	3.1400	+5.369%	27	371	+95.860%
2025-09-17	2.8200	3.1100	2.1300	2.9800	+8.759%	113	352	+106.376%
2025-09-16	2.5800	2.7400	2.5800	2.7400	+4.183%	14	253	+124.453%
2025-09-15	2.6000	2.6300	2.6000	2.6300	+3.543%	2	253	+133.840%
2025-09-12	2.5400	2.5400	2.5400	2.5400	+20.952%	10	253	+142.126%
2025-09-09	2.1000	2.1000	2.1000	2.1000	+7.692%	2	253	+192.857%
2025-09-05	1.9500	1.9500	1.9500	1.9500	-6.699%	1	253	+215.385%
2025-09-04	2.0700	2.0900	2.0700	2.0900	+25.904%	2	253	+194.258%
2025-09-03	1.7500	1.7500	1.6600	1.6600	-5.143%	76	251	+270.482%
2025-09-02	1.7300	1.7500	1.7300	1.7500	-19.355%	2	176	+251.429%
2025-08-27	2.1100	2.1700	2.1100	2.1700	+1.878%	2	176	+183.410%
2025-07-30	2.0400	2.1300	2.0200	2.1300	+6.500%	201	176	+188.732%
2025-07-29	2.1700	2.1700	2.0000	2.0000	-8.257%	244	202	+207.500%
2025-07-28	2.1100	2.1800	2.0600	2.1800	+3.810%	103	105	+182.110%
2025-07-25	2.0800	2.1000	2.0800	2.1000	-4.545%	10	60	+192.857%
2025-07-24	2.2000	2.2000	2.2000	2.2000	+11.675%	1	60	+179.545%
2025-07-23	1.9500	1.9800	1.9100	1.9700	+6.486%	53	60	+212.183%
2025-07-22	1.8000	1.8500	1.8000	1.8500	0.000%	10	10	+232.432%