Dark

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

EOD

Aug 6, 2026

9.85-15.086%(-1.75)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	10.5000	10.5600	9.7500	9.8500	-15.086%	55	4,782	0.000%
2026-08-05	11.2300	12.0000	11.2300	11.6000	+1.754%	33	4,769	-15.086%
2026-08-04	10.0000	11.5000	9.9000	11.4000	+25.275%	138	4,772	-13.596%
2026-08-03	8.5000	9.1000	8.2500	9.1000	+4.598%	200	4,750	+8.242%
2026-07-31	9.8000	9.8000	8.6000	8.7000	0.000%	87	4,701	+13.218%
2026-07-30	7.4500	8.7000	7.2500	8.7000	+39.200%	146	4,694	+13.218%
2026-07-29	8.7000	8.7000	6.2500	6.2500	-28.977%	65	4,723	+57.600%
2026-07-28	8.5600	8.9000	8.2000	8.8000	-4.348%	91	4,682	+11.932%
2026-07-27	9.6000	10.0500	8.7000	9.2000	+8.235%	41	4,680	+7.065%
2026-07-24	9.0000	9.2000	8.5000	8.5000	-2.299%	40	4,696	+15.882%
2026-07-23	8.3000	8.9800	8.2000	8.7000	-3.333%	129	4,675	+13.218%
2026-07-22	9.6500	9.6500	8.8000	9.0000	-3.226%	58	4,740	+9.444%
2026-07-21	8.3500	9.6000	8.3500	9.3000	+24.832%	98	4,725	+5.914%
2026-07-20	8.5500	8.5500	7.4500	7.4500	-8.589%	146	4,741	+32.215%
2026-07-17	6.8000	8.6000	6.8000	8.1500	-6.857%	41	4,669	+20.859%
2026-07-16	10.0500	10.0500	8.6000	8.7500	-16.667%	116	4,664	+12.571%
2026-07-15	9.9000	10.5000	9.1000	10.5000	+5.528%	175	4,604	-6.190%
2026-07-14	12.3800	15.1500	9.3000	9.9500	-28.159%	269	4,612	-1.005%
2026-07-13	13.3500	13.8500	12.3700	13.8500	-3.819%	119	4,553	-28.881%
2026-07-10	13.7400	14.4000	13.7400	14.4000	+9.506%	27	4,547	-31.597%
2026-07-09	13.1000	13.2400	13.1000	13.1500	+6.911%	13	4,542	-25.095%
2026-07-08	13.4200	13.4200	12.2000	12.3000	-14.761%	29	4,529	-19.919%
2026-07-07	15.1000	15.1000	14.4300	14.4300	-9.530%	36	4,530	-31.739%
2026-07-06	15.0000	15.9500	15.0000	15.9500	+16.000%	159	4,509	-38.245%
2026-07-02	13.8000	13.8000	13.7500	13.7500	-2.135%	17	4,477	-28.364%
2026-07-01	13.8300	14.7000	13.7600	14.0500	+1.079%	37	4,477	-29.893%
2026-06-30	14.7000	14.7000	13.9000	13.9000	-7.641%	29	4,484	-29.137%
2026-06-26	16.0600	16.0600	14.8900	15.0500	-13.803%	37	4,464	-34.551%
2026-06-25	18.7200	18.7200	17.4500	17.4600	+4.551%	23	4,461	-43.585%
2026-06-24	16.9500	17.0500	16.7000	16.7000	-5.650%	47	4,464	-41.018%
2026-06-23	16.9800	18.4000	16.9800	17.7000	-2.318%	46	4,445	-44.350%
2026-06-22	18.3500	18.3500	18.1200	18.1200	+8.050%	34	4,467	-45.640%
2026-06-18	19.4500	19.4500	16.7700	16.7700	-3.008%	21	4,493	-41.264%
2026-06-17	18.3900	18.7500	17.1100	17.2900	+6.074%	104	4,493	-43.031%
2026-06-16	16.3000	16.3500	15.3000	16.3000	+6.536%	108	4,441	-39.571%
2026-06-15	16.1400	16.3500	15.3000	15.3000	+2.000%	128	4,478	-35.621%
2026-06-12	15.2500	15.8000	15.0000	15.0000	+7.527%	45	4,488	-34.333%
2026-06-11	12.7500	13.9500	12.2400	13.9500	+16.250%	37	4,495	-29.391%
2026-06-10	12.9000	13.2500	11.4500	12.0000	-5.734%	51	4,504	-17.917%
2026-06-09	13.0000	13.0000	11.6300	12.7300	+1.596%	24	4,481	-22.624%
2026-06-08	12.5000	12.5700	11.8000	12.5300	+10.885%	30	4,476	-21.389%
2026-06-05	12.8000	12.8000	10.8500	11.3000	-9.018%	38	4,472	-12.832%
2026-06-04	10.8000	13.3500	10.8000	12.4200	+22.970%	52	4,472	-20.692%
2026-06-03	9.4500	10.1000	9.3500	10.1000	-5.607%	104	4,483	-2.475%
2026-06-02	9.7500	11.2900	9.7400	10.7000	+12.632%	418	4,440	-7.944%
2026-06-01	7.3500	9.5000	7.3000	9.5000	+14.458%	91	4,258	+3.684%
2026-05-29	7.6000	8.6000	7.6000	8.3000	+10.667%	80	4,241	+18.675%
2026-05-28	7.6500	7.6500	7.1000	7.5000	-3.351%	47	4,245	+31.333%
2026-05-27	8.8000	8.8500	7.7600	7.7600	-2.390%	30	4,209	+26.933%
2026-05-26	8.5000	8.7500	7.9500	7.9500	-0.251%	50	4,191	+23.899%
2026-05-22	8.2000	8.2000	7.8000	7.9700	+7.703%	22	4,145	+23.588%
2026-05-21	7.5000	8.0000	7.4000	7.4000	-3.896%	37	4,116	+33.108%
2026-05-20	6.7500	7.9000	6.7500	7.7000	+23.200%	75	4,116	+27.922%
2026-05-19	6.3500	6.4000	6.1500	6.2500	-11.348%	15	4,111	+57.600%
2026-05-18	7.4000	7.7300	7.0000	7.0500	-6.250%	45	4,111	+39.716%
2026-05-15	7.5000	7.5200	7.2000	7.5200	-3.590%	49	4,111	+30.984%
2026-05-14	8.5500	8.6000	7.6500	7.8000	-2.500%	49	4,072	+26.282%
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	+12.187%
2026-05-11	9.1500	9.3500	8.8000	9.0000	+4.651%	17	4,006	+9.444%
2026-05-08	10.8000	10.8000	8.6000	8.6000	-16.505%	16	3,997	+14.535%
2026-05-07	9.5500	10.7500	9.3000	10.3000	+0.980%	54	3,987	-4.369%
2026-05-06	10.0000	10.3000	10.0000	10.2000	+6.472%	19	3,987	-3.431%
2026-05-05	9.2000	9.9000	9.2000	9.5800	+12.706%	46	3,972	+2.818%
2026-05-04	9.0000	9.2400	8.3000	8.5000	-11.458%	120	3,962	+15.882%
2026-05-01	10.6000	10.9500	9.5800	9.6000	-3.518%	35	4,008	+2.604%
2026-04-30	10.2000	10.2000	9.9500	9.9500	-0.201%	56	4,008	-1.005%
2026-04-29	9.9000	10.4500	9.9000	9.9700	-2.732%	21	4,003	-1.204%
2026-04-28	11.0000	11.0000	10.0300	10.2500	+1.485%	73	3,987	-3.902%
2026-04-27	10.0300	10.1500	10.0300	10.1000	0.000%	42	3,928	-2.475%
2026-04-24	10.4600	10.4600	10.0500	10.1000	+5.759%	12	3,916	-2.475%
2026-04-23	10.6500	10.6500	9.5500	9.5500	-13.182%	291	3,921	+3.141%
2026-04-22	10.9000	11.0000	10.9000	11.0000	-11.433%	22	3,759	-10.455%
2026-04-21	13.5300	13.7500	12.2800	12.4200	-0.241%	40	3,753	-20.692%
2026-04-20	12.2000	12.4500	12.2000	12.4500	+2.893%	43	3,753	-20.884%
2026-04-17	12.3500	12.6900	12.1000	12.1000	+10.000%	6	3,753	-18.595%
2026-04-16	11.7000	11.7000	11.0000	11.0000	-9.465%	8	3,754	-10.455%
2026-04-15	12.0000	12.1900	11.1000	12.1500	+14.407%	69	3,754	-18.930%
2026-04-14	10.3500	11.5700	10.0500	10.6200	+13.220%	216	3,745	-7.250%
2026-04-13	8.4000	9.4000	8.3000	9.3800	+1.735%	50	3,745	+5.011%
2026-04-10	9.2000	9.5000	9.1000	9.2200	-1.390%	42	3,731	+6.833%
2026-04-09	8.6500	9.5000	8.6500	9.3500	+5.056%	77	3,733	+5.348%
2026-04-08	8.8000	9.1000	7.7500	8.9000	+28.986%	84	3,668	+10.674%
2026-04-07	6.5000	6.9000	6.5000	6.9000	+4.545%	7	3,629	+42.754%
2026-04-06	6.6000	6.6000	6.6000	6.6000	+9.091%	2	3,624	+49.242%
2026-04-02	5.8800	6.0500	5.8800	6.0500	-4.423%	1,302	2,525	+62.810%
2026-04-01	6.3400	6.3400	6.3300	6.3300	+40.667%	25	2,525	+55.608%
2026-03-30	4.6500	4.6500	4.5000	4.5000	-25.000%	1,004	2,540	+118.889%
2026-03-25	6.0000	6.0000	5.7200	6.0000	+20.968%	68	2,953	+64.167%
2026-03-23	5.1700	5.1700	4.9600	4.9600	+10.222%	328	2,946	+98.589%
2026-03-20	4.8500	4.8500	4.5000	4.5000	+8.434%	3	2,618	+118.889%
2026-03-18	3.9500	4.2000	3.9500	4.1500	+10.667%	68	2,618	+137.349%
2026-03-17	3.8000	3.8000	3.7300	3.7500	0.000%	10	2,594	+162.667%
2026-03-16	3.9000	3.9000	3.7300	3.7500	+0.536%	66	2,598	+162.667%
2026-03-13	3.9500	3.9500	3.7300	3.7300	-1.842%	18	2,660	+164.075%
2026-03-12	3.8000	3.8000	3.7600	3.8000	-10.588%	55	2,652	+159.211%
2026-03-11	4.1500	4.2500	4.1500	4.2500	-7.205%	9	2,664	+131.765%
2026-03-10	4.2000	4.5800	4.2000	4.5800	+36.716%	302	2,666	+115.066%
2026-03-09	3.3500	3.3500	3.3500	3.3500	-10.428%	10	2,415	+194.030%
2026-03-06	3.6000	3.8500	3.6000	3.7400	-13.225%	50	2,483	+163.369%
2026-03-05	4.6000	4.6000	4.3000	4.3100	-13.800%	8	2,523	+128.538%
2026-03-04	5.3000	5.3000	5.0000	5.0000	-3.846%	83	2,463	+97.000%
2026-03-03	4.2500	5.2000	4.2500	5.2000	+5.051%	1,012	2,461	+89.423%
2026-02-27	5.5700	5.5700	4.9300	4.9500	-16.807%	24	3,472	+98.990%
2026-02-25	5.2500	5.9500	5.0000	5.9500	+26.866%	45	3,463	+65.546%
2026-02-24	4.9000	5.2000	4.5300	4.6900	-6.200%	347	3,463	+110.021%
2026-02-23	6.5000	6.5500	4.7300	5.0000	-21.875%	54	3,291	+97.000%
2026-02-20	6.2000	6.6000	5.8500	6.4000	+0.787%	54	3,255	+53.906%
2026-02-19	6.2500	6.3500	6.0000	6.3500	-0.781%	23	3,239	+55.118%
2026-02-18	6.3500	6.8500	6.3500	6.4000	+6.667%	15	3,239	+53.906%
2026-02-17	6.1000	6.1000	5.9000	6.0000	+17.647%	8	3,233	+64.167%
2026-02-13	5.1600	5.3000	5.1000	5.1000	-13.559%	19	3,239	+93.137%
2026-02-12	5.9000	5.9000	5.9000	5.9000	-21.333%	1	3,239	+66.949%
2026-02-11	8.6000	8.6500	7.5000	7.5000	-10.180%	18	3,239	+31.333%
2026-02-10	9.6000	9.6000	8.3500	8.3500	-13.021%	36	3,256	+17.964%
2026-02-09	9.1000	10.2500	9.0500	9.6000	+5.727%	90	3,258	+2.604%
2026-02-06	7.6000	9.3500	7.4000	9.0800	+31.594%	109	3,230	+8.480%
2026-02-05	5.8500	6.9000	5.8000	6.9000	-5.479%	43	3,170	+42.754%
2026-02-04	7.2000	7.8000	7.0000	7.3000	+5.036%	64	3,156	+34.932%
2026-02-03	6.9000	7.2000	6.2500	6.9500	+7.752%	55	3,163	+41.727%
2026-02-02	6.2000	6.7000	6.2000	6.4500	+4.878%	52	3,154	+52.713%
2026-01-30	6.0500	6.2000	5.7000	6.1500	+6.034%	63	3,118	+60.163%
2026-01-29	5.8000	5.9000	5.4500	5.8000	+5.455%	25	3,134	+69.828%
2026-01-28	5.7800	5.7800	5.4000	5.5000	+1.852%	11	3,135	+79.091%
2026-01-27	5.6500	5.6500	5.4000	5.4000	-5.097%	7	3,136	+82.407%
2026-01-26	5.5500	5.7500	5.5500	5.6900	+7.765%	123	3,136	+73.111%
2026-01-23	5.7900	5.7900	5.2800	5.2800	-11.111%	7	3,216	+86.553%
2026-01-22	5.2000	5.9400	5.2000	5.9400	+13.143%	89	3,212	+65.825%
2026-01-20	5.2000	5.3000	5.2000	5.2500	-25.952%	47	3,123	+87.619%
2026-01-16	7.1000	7.2000	6.6000	7.0900	+11.654%	154	2,945	+38.928%
2026-01-15	6.0000	7.1500	6.0000	6.3500	+35.974%	57	2,945	+55.118%
2026-01-14	5.8300	5.8300	4.5000	4.6700	-27.031%	42	2,892	+110.921%
2026-01-13	6.7500	6.8500	6.4000	6.4000	-5.882%	123	2,901	+53.906%
2026-01-12	7.2000	7.2000	6.8000	6.8000	-19.431%	8	2,890	+44.853%
2026-01-09	8.4600	8.4600	8.4400	8.4400	-0.589%	15	2,885	+16.706%
2026-01-08	8.4500	8.7100	8.4500	8.4900	+1.071%	1,009	2,870	+16.019%
2026-01-07	8.4000	8.4000	8.4000	8.4000	-6.250%	1	1,888	+17.262%
2026-01-06	9.0600	9.4600	8.9600	8.9600	-2.609%	19	1,887	+9.933%
2026-01-05	9.2300	9.8500	9.2000	9.2000	+25.170%	10	1,872	+7.065%
2026-01-02	7.0000	7.3500	7.0000	7.3500	+8.889%	7	1,871	+34.014%
2025-12-31	6.7500	6.7500	6.7500	6.7500	-0.735%	3	1,871	+45.926%
2025-12-30	6.8000	6.8000	6.8000	6.8000	-6.077%	9	1,871	+44.853%
2025-12-29	7.4500	7.4500	7.2200	7.2400	-14.320%	8	1,862	+36.050%
2025-12-26	8.4500	8.4500	8.4500	8.4500	-7.143%	2	1,859	+16.568%
2025-12-24	8.7800	9.1000	8.7800	9.1000	+21.011%	22	1,845	+8.242%
2025-12-23	7.5900	7.7600	7.5200	7.5200	+19.365%	1,103	1,845	+30.984%
2025-12-22	6.3000	6.3000	6.3000	6.3000	+9.565%	4	739	+56.349%
2025-12-19	5.5000	5.9500	5.5000	5.7500	+5.893%	47	739	+71.304%
2025-12-18	5.7000	5.7000	5.4000	5.4300	+6.680%	50	723	+81.400%
2025-12-16	5.7000	5.7500	5.0900	5.0900	-7.117%	30	688	+93.517%
2025-12-15	5.7000	5.7000	5.4000	5.4800	+7.451%	7	663	+79.745%
2025-12-12	5.4100	5.7000	5.1000	5.1000	-4.673%	361	661	+93.137%
2025-12-10	5.3500	5.3500	5.3500	5.3500	+16.304%	2	459	+84.112%
2025-12-08	4.6000	4.6000	4.6000	4.6000	+9.524%	1	459	+114.130%
2025-12-04	4.2000	4.2000	4.2000	4.2000	+7.692%	3	458	+134.524%
2025-12-03	3.5000	3.9000	3.5000	3.9000	+18.902%	153	458	+152.564%
2025-12-01	3.3000	3.3000	3.2800	3.2800	-2.090%	2	509	+200.305%
2025-11-26	3.3000	3.3500	3.3000	3.3500	-14.103%	10	505	+194.030%
2025-11-20	3.9000	3.9000	3.9000	3.9000	+39.286%	20	505	+152.564%
2025-11-18	2.8000	2.8000	2.8000	2.8000	-21.127%	3	505	+251.786%
2025-11-14	3.6000	3.6000	3.5500	3.5500	+1.429%	6	502	+177.465%
2025-11-06	3.5000	3.5000	3.5000	3.5000	+12.903%	1	502	+181.429%
2025-11-03	3.1000	3.1000	3.1000	3.1000	+16.981%	2	505	+217.742%
2025-10-30	2.8100	2.8100	2.6500	2.6500	-0.749%	10	505	+271.698%
2025-10-27	2.6700	2.6700	2.6700	2.6700	+1.136%	2	495	+268.914%
2025-10-14	2.6400	2.6400	2.6400	2.6400	+16.814%	7	495	+273.106%
2025-10-02	2.3900	2.3900	2.2600	2.2600	-37.222%	2	495	+335.841%
2025-09-26	3.6000	3.6000	3.6000	3.6000	+12.500%	88	495	+173.611%
2025-09-25	3.2000	3.2000	3.2000	3.2000	-16.883%	26	407	+207.813%
2025-09-23	3.8500	3.8500	3.8500	3.8500	+20.313%	5	381	+155.844%
2025-09-22	3.1400	3.2000	3.1400	3.2000	+1.911%	22	381	+207.813%
2025-09-18	3.1200	3.1500	3.0000	3.1400	+5.369%	27	371	+213.694%
2025-09-17	2.8200	3.1100	2.1300	2.9800	+8.759%	113	352	+230.537%
2025-09-16	2.5800	2.7400	2.5800	2.7400	+4.183%	14	253	+259.489%
2025-09-15	2.6000	2.6300	2.6000	2.6300	+3.543%	2	253	+274.525%
2025-09-12	2.5400	2.5400	2.5400	2.5400	+20.952%	10	253	+287.795%
2025-09-09	2.1000	2.1000	2.1000	2.1000	+7.692%	2	253	+369.048%
2025-09-05	1.9500	1.9500	1.9500	1.9500	-6.699%	1	253	+405.128%
2025-09-04	2.0700	2.0900	2.0700	2.0900	+25.904%	2	253	+371.292%
2025-09-03	1.7500	1.7500	1.6600	1.6600	-5.143%	76	251	+493.373%
2025-09-02	1.7300	1.7500	1.7300	1.7500	-19.355%	2	176	+462.857%
2025-08-27	2.1100	2.1700	2.1100	2.1700	+1.878%	2	176	+353.917%
2025-07-30	2.0400	2.1300	2.0200	2.1300	+6.500%	201	176	+362.441%
2025-07-29	2.1700	2.1700	2.0000	2.0000	-8.257%	244	202	+392.500%
2025-07-28	2.1100	2.1800	2.0600	2.1800	+3.810%	103	105	+351.835%
2025-07-25	2.0800	2.1000	2.0800	2.1000	-4.545%	10	60	+369.048%
2025-07-24	2.2000	2.2000	2.2000	2.2000	+11.675%	1	60	+347.727%
2025-07-23	1.9500	1.9800	1.9100	1.9700	+6.486%	53	60	+400.000%
2025-07-22	1.8000	1.8500	1.8000	1.8500	0.000%	10	10	+432.432%