Dark

C20270115C145
C Jan 15 2027 145.00 Call (C270115C00145000)
option OPRA

EOD

Aug 6, 2026

7.30-20.219%(-1.85)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	8.7500	8.9500	7.3000	7.3000	-20.219%	131	5,109	0.000%
2026-08-05	9.3000	9.8500	8.9000	9.1500	+0.549%	131	5,037	-20.219%
2026-08-04	8.1000	9.2500	7.7000	9.1000	+30.000%	285	5,033	-19.780%
2026-08-03	6.8000	7.0000	6.6000	7.0000	-1.408%	22	4,971	+4.286%
2026-07-31	6.7500	7.2200	6.7500	7.1000	-0.699%	458	4,969	+2.817%
2026-07-30	5.0000	7.1500	5.0000	7.1500	+44.444%	70	4,579	+2.098%
2026-07-29	5.6500	5.7000	4.9500	4.9500	-27.206%	92	4,551	+47.475%
2026-07-28	7.0000	7.1000	6.8000	6.8000	-12.258%	67	4,572	+7.353%
2026-07-27	7.7500	7.7500	7.7500	7.7500	+11.511%	1	4,536	-5.806%
2026-07-24	6.9500	7.0000	6.9500	6.9500	+2.963%	12	4,536	+5.036%
2026-07-23	6.9500	7.1000	6.7500	6.7500	-5.063%	49	4,525	+8.148%
2026-07-22	7.2500	7.3100	7.1100	7.1100	-7.059%	4	4,555	+2.672%
2026-07-21	6.0600	7.6500	6.0600	7.6500	+25.616%	22	4,557	-4.575%
2026-07-20	6.7900	6.7900	6.0900	6.0900	-3.025%	24	4,557	+19.869%
2026-07-17	5.8000	6.7500	5.6200	6.2800	-9.770%	164	4,550	+16.242%
2026-07-16	7.3500	7.7000	6.8500	6.9600	-14.074%	93	4,568	+4.885%
2026-07-15	8.0000	8.3500	7.8500	8.1000	+2.402%	85	4,524	-9.877%
2026-07-14	12.0000	13.1000	7.5600	7.9100	-27.431%	277	4,528	-7.712%
2026-07-13	11.5000	11.5000	10.0100	10.9000	-6.438%	327	4,425	-33.028%
2026-07-10	11.8000	12.1000	11.6000	11.6500	+3.556%	39	4,237	-37.339%
2026-07-09	10.5500	11.3000	10.5500	11.2500	+7.656%	133	4,214	-35.111%
2026-07-08	11.3500	11.3500	10.2000	10.4500	-12.917%	59	4,141	-30.144%
2026-07-07	13.5000	13.7000	12.0000	12.0000	-9.091%	81	4,120	-39.167%
2026-07-06	12.5500	13.6100	12.5500	13.2000	+21.212%	171	4,107	-44.697%
2026-07-02	12.0000	12.0000	10.8000	10.8900	-8.487%	38	3,978	-32.966%
2026-07-01	11.4000	11.9000	11.4000	11.9000	-0.418%	40	3,978	-38.655%
2026-06-30	12.2700	12.6000	11.9500	11.9500	-11.481%	103	3,970	-38.912%
2026-06-29	12.8500	13.8000	12.8500	13.5000	+8.434%	224	3,900	-45.926%
2026-06-26	14.0000	14.0000	12.4500	12.4500	-17.000%	318	3,845	-41.365%
2026-06-25	15.1500	15.8000	15.0000	15.0000	+7.914%	18	4,079	-51.333%
2026-06-24	14.5000	15.0000	13.9000	13.9000	-9.210%	13	4,089	-47.482%
2026-06-23	14.4000	15.3100	14.4000	15.3100	+1.257%	99	4,088	-52.319%
2026-06-22	15.1000	15.6000	14.6000	15.1200	+3.349%	252	4,163	-51.720%
2026-06-18	16.4500	16.4500	14.6300	14.6300	+0.481%	26	4,177	-50.103%
2026-06-17	15.7100	15.8200	14.4900	14.5600	+6.589%	57	4,177	-49.863%
2026-06-16	14.1500	14.1500	13.0000	13.6600	+3.328%	36	4,184	-46.559%
2026-06-15	13.5500	13.5500	13.1700	13.2200	+2.322%	33	4,166	-44.781%
2026-06-12	12.8800	13.1800	12.4000	12.9200	+11.379%	49	4,154	-43.498%
2026-06-11	10.8000	11.7000	10.2500	11.6000	+13.503%	49	4,129	-37.069%
2026-06-10	10.6500	10.6800	9.6300	10.2200	-0.777%	38	4,118	-28.571%
2026-06-09	10.8600	10.8600	9.6000	10.3000	+3.103%	106	4,102	-29.126%
2026-06-08	10.2500	10.5500	9.6500	9.9900	+9.180%	104	4,103	-26.927%
2026-06-05	10.3500	10.3500	9.1500	9.1500	-10.732%	10	4,096	-20.219%
2026-06-04	8.7000	10.2500	8.6500	10.2500	+20.588%	46	4,097	-28.780%
2026-06-03	8.5500	8.6000	7.5100	8.5000	-4.494%	105	4,104	-14.118%
2026-06-02	9.1000	9.2500	8.2500	8.9000	+16.037%	114	4,054	-17.978%
2026-06-01	7.1500	7.6700	7.1500	7.6700	+13.630%	43	4,012	-4.824%
2026-05-29	6.2000	6.9500	6.2000	6.7500	+8.871%	278	3,984	+8.148%
2026-05-28	6.2000	6.2000	5.8000	6.2000	0.000%	88	3,847	+17.742%
2026-05-27	6.4500	6.4500	6.1500	6.2000	-6.061%	13	3,809	+17.742%
2026-05-26	7.0000	7.0000	6.6000	6.6000	+0.917%	97	3,818	+10.606%
2026-05-22	6.3000	6.6000	6.3000	6.5400	+2.992%	43	3,739	+11.621%
2026-05-21	6.3500	6.3500	6.3500	6.3500	+1.600%	7	3,739	+14.961%
2026-05-20	5.2500	6.4000	5.2500	6.2500	+21.832%	16	3,739	+16.800%
2026-05-19	5.0500	5.1400	5.0500	5.1300	-10.000%	10	3,742	+42.300%
2026-05-18	6.0000	6.1700	5.7000	5.7000	-6.557%	41	3,742	+28.070%
2026-05-15	6.0500	6.1000	5.8500	6.1000	-7.576%	52	3,742	+19.672%
2026-05-14	6.5000	6.6200	6.5000	6.6000	-3.367%	43	3,717	+10.606%
2026-05-13	6.8500	6.9500	6.7500	6.8300	+4.275%	20	3,719	+6.881%
2026-05-12	6.5000	6.6000	6.5000	6.5500	-9.655%	3	3,719	+11.450%
2026-05-11	7.0000	7.8000	7.0000	7.2500	+7.407%	146	3,719	+0.690%
2026-05-08	9.3000	9.3000	6.7500	6.7500	-19.643%	55	3,682	+8.148%
2026-05-07	7.7000	9.0000	7.7000	8.4000	+4.738%	109	3,662	-13.095%
2026-05-06	8.1500	8.5000	8.0200	8.0200	-1.474%	31	3,633	-8.978%
2026-05-05	7.7000	8.1400	7.7000	8.1400	+17.122%	12	3,641	-10.319%
2026-05-04	7.1500	7.1500	6.8400	6.9500	-12.469%	85	3,641	+5.036%
2026-05-01	7.8700	7.9400	7.6400	7.9400	-7.674%	46	3,554	-8.060%
2026-04-28	8.6000	8.6000	8.6000	8.6000	+5.521%	1	3,554	-15.116%
2026-04-27	8.5500	8.6500	8.1500	8.1500	-2.395%	7	3,554	-10.429%
2026-04-23	8.8500	8.8500	8.3000	8.3500	-7.222%	425	3,554	-12.575%
2026-04-22	9.4500	9.4500	9.0000	9.0000	-12.706%	19	3,442	-18.889%
2026-04-17	10.0500	10.5100	10.0500	10.3100	+12.065%	14	3,436	-29.195%
2026-04-16	10.1500	10.2000	9.2000	9.2000	-10.680%	13	3,428	-20.652%
2026-04-15	10.8500	10.8500	9.9500	10.3000	+17.179%	3,214	3,431	-29.126%
2026-04-14	8.1000	9.5000	8.1000	8.7900	+21.745%	1,045	4,436	-16.951%
2026-04-13	7.1500	7.3000	7.1500	7.2200	-8.025%	34	5,001	+1.108%
2026-04-10	7.5000	7.8500	7.5000	7.8500	+3.289%	45	4,969	-7.006%
2026-04-09	7.1800	7.6000	7.1800	7.6000	+6.294%	2	4,968	-3.947%
2026-04-08	6.9000	7.1500	6.8000	7.1500	+30.000%	8	4,968	+2.098%
2026-04-07	5.5000	5.5000	5.5000	5.5000	+1.852%	2	4,968	+32.727%
2026-04-06	5.4000	5.4000	5.4000	5.4000	+7.784%	3	4,968	+35.185%
2026-04-02	5.0100	5.0100	5.0100	5.0100	-2.718%	1	4,967	+45.709%
2026-04-01	5.2000	5.2000	5.1500	5.1500	+10.753%	2	4,967	+41.748%
2026-03-31	4.0000	4.6500	4.0000	4.6500	+27.397%	21	4,966	+56.989%
2026-03-30	3.8200	3.8200	3.6500	3.6500	+1.389%	2	4,950	+100.000%
2026-03-27	4.1000	4.1000	3.6000	3.6000	-14.286%	23	4,950	+102.778%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-12.500%	7	4,970	+73.810%
2026-03-25	4.8500	4.8500	4.6500	4.8000	+9.091%	44	4,970	+52.083%
2026-03-24	4.4000	4.4000	4.4000	4.4000	+3.529%	4	4,967	+65.909%
2026-03-23	4.0600	4.2500	4.0600	4.2500	+16.438%	5	4,968	+71.765%
2026-03-20	3.7000	4.0000	3.6500	3.6500	+10.942%	3,118	4,969	+100.000%
2026-03-19	3.2500	3.2900	3.2500	3.2900	+1.231%	10	2,042	+121.884%
2026-03-17	3.2500	3.2500	3.2500	3.2500	+4.839%	5	2,033	+124.615%
2026-03-16	3.1000	3.1000	3.1000	3.1000	+1.639%	75	2,028	+135.484%
2026-03-13	3.1000	3.1000	3.0500	3.0500	-1.929%	141	1,957	+139.344%
2026-03-12	3.1100	3.1100	3.1100	3.1100	-7.164%	1	1,856	+134.727%
2026-03-11	3.3500	3.3500	3.3500	3.3500	+11.667%	1	1,855	+117.910%
2026-03-06	3.0000	3.0000	2.7900	3.0000	-16.667%	18	1,855	+143.333%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-10.000%	50	1,854	+102.778%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-4.762%	9	1,858	+82.500%
2026-02-27	4.5000	4.5000	4.2000	4.2000	-20.000%	7	1,858	+73.810%
2026-02-26	5.3500	5.3500	5.2500	5.2500	+7.143%	3	1,853	+39.048%
2026-02-25	4.4000	4.9000	4.4000	4.9000	+28.609%	5	1,854	+48.980%
2026-02-24	3.8100	3.8100	3.8100	3.8100	-7.073%	2	1,854	+91.601%
2026-02-23	4.1200	4.1300	4.1000	4.1000	-19.132%	39	1,852	+78.049%
2026-02-19	5.0700	5.0700	5.0700	5.0700	+18.182%	15	1,851	+43.984%
2026-02-13	4.3500	4.4500	4.2900	4.2900	-9.684%	39	1,829	+70.163%
2026-02-12	5.0000	5.0000	4.7500	4.7500	-30.147%	3	1,829	+53.684%
2026-02-11	6.8000	6.8000	6.8000	6.8000	-9.212%	1	1,826	+7.353%
2026-02-10	7.1000	7.5500	7.1000	7.4900	-10.299%	3	1,826	-2.537%
2026-02-09	8.3500	8.3500	8.3500	8.3500	+13.605%	1	1,826	-12.575%
2026-02-06	6.9000	7.3500	6.9000	7.3500	+50.000%	3	1,826	-0.680%
2026-02-05	4.9000	4.9000	4.9000	4.9000	-18.333%	1	1,826	+48.980%
2026-02-04	6.0000	6.0000	6.0000	6.0000	+38.889%	1	1,825	+21.667%
2026-01-23	4.4700	4.4700	4.3200	4.3200	-6.087%	8	1,824	+68.981%
2026-01-21	4.8000	4.9500	4.6000	4.6000	-6.122%	181	1,825	+58.696%
2026-01-20	4.9000	5.2500	4.9000	4.9000	-14.035%	149	1,821	+48.980%
2026-01-16	5.8000	5.8000	5.7000	5.7000	+39.024%	2	1,821	+28.070%
2026-01-14	4.7800	4.7800	4.1000	4.1000	-26.786%	10	1,821	+78.049%
2026-01-12	6.4000	6.4000	5.6000	5.6000	-21.127%	13	1,822	+30.357%
2026-01-09	7.0000	7.1500	7.0000	7.1000	+2.899%	50	1,819	+2.817%
2026-01-07	6.9000	6.9000	6.9000	6.9000	-11.990%	5	1,772	+5.797%
2026-01-06	7.5000	7.8400	7.5000	7.8400	-0.759%	136	1,772	-6.888%
2026-01-05	6.4500	7.9000	6.4500	7.9000	+36.207%	27	1,630	-7.595%
2026-01-02	5.8000	5.8000	5.8000	5.8000	+7.407%	1	1,630	+25.862%
2025-12-30	5.8000	5.8000	5.3500	5.4000	-23.077%	518	1,630	+35.185%
2025-12-26	7.0000	7.1500	6.9500	7.0200	-7.020%	19	1,134	+3.989%
2025-12-24	6.6200	7.5500	6.6200	7.5500	+17.418%	15	1,131	-3.311%
2025-12-23	6.0000	6.4300	6.0000	6.4300	+10.862%	62	1,131	+13.530%
2025-12-22	5.1500	5.8000	5.1500	5.8000	+22.105%	11	1,092	+25.862%
2025-12-19	4.7000	4.7500	4.6500	4.7500	+14.458%	84	1,091	+53.684%
2025-12-17	4.2000	4.2000	4.1500	4.1500	-1.190%	6	1,133	+75.904%
2025-12-16	4.7000	4.7500	4.2000	4.2000	-1.176%	46	1,132	+73.810%
2025-12-12	4.2500	4.2500	4.2500	4.2500	-6.181%	1	1,128	+71.765%
2025-12-10	4.2000	4.5300	4.2000	4.5300	+29.429%	3	1,127	+61.148%
2025-12-08	3.5000	3.5000	3.5000	3.5000	+10.063%	1	1,125	+108.571%
2025-12-05	3.1800	3.1800	3.1800	3.1800	+19.549%	1,000	1,126	+129.560%
2025-12-01	2.6900	2.6900	2.6500	2.6600	-5.000%	155	190	+174.436%
2025-11-26	2.8000	2.8000	2.8000	2.8000	+13.360%	1	169	+160.714%
2025-11-21	2.5000	2.5000	2.4700	2.4700	-6.792%	60	169	+195.547%
2025-11-19	2.6500	2.6500	2.6500	2.6500	+7.724%	2	183	+175.472%
2025-11-17	2.4600	2.4600	2.4600	2.4600	-12.766%	1	183	+196.748%
2025-11-07	2.8200	2.8200	2.8200	2.8200	+3.676%	1	183	+158.865%
2025-11-04	2.7200	2.7200	2.7200	2.7200	+8.367%	1	183	+168.382%
2025-11-03	2.5100	2.5100	2.5100	2.5100	+6.809%	1	183	+190.837%
2025-10-29	2.4100	2.4400	2.3500	2.3500	+3.982%	3	183	+210.638%
2025-10-28	2.2600	2.2600	2.2600	2.2600	+0.444%	1	180	+223.009%
2025-10-27	2.2500	2.2500	2.2500	2.2500	+3.211%	55	124	+224.444%
2025-10-20	2.0800	2.1800	2.0800	2.1800	+14.737%	42	124	+234.862%
2025-10-17	1.9000	1.9000	1.9000	1.9000	+6.145%	5	134	+284.211%
2025-10-14	1.7900	1.7900	1.7900	1.7900	+2.874%	4	129	+307.821%
2025-10-13	1.7400	1.7400	1.7400	1.7400	+4.819%	10	129	+319.540%
2025-10-09	1.6600	1.6600	1.6600	1.6600	-9.290%	10	139	+339.759%
2025-10-07	1.8300	1.8300	1.8300	1.8300	-3.684%	5	129	+298.907%
2025-10-02	1.9000	1.9000	1.9000	1.9000	-13.242%	100	129	+284.211%
2025-10-01	2.1900	2.1900	2.1900	2.1900	-22.064%	5	146	+233.333%
2025-09-29	2.7500	2.8100	2.7500	2.8100	+14.694%	2	141	+159.786%
2025-09-25	2.4500	2.4500	2.4500	2.4500	-19.672%	25	141	+197.959%
2025-09-23	3.0700	3.0700	3.0500	3.0500	+18.677%	125	149	+139.344%
2025-09-22	2.4900	2.5700	2.4900	2.5700	+2.800%	8	24	+184.047%
2025-09-19	2.4400	2.5000	2.4400	2.5000	-0.398%	6	18	+192.000%
2025-09-18	2.4600	2.5200	2.4600	2.5100	+4.149%	8	15	+190.837%
2025-09-17	2.2000	2.5000	1.5600	2.4100	+13.146%	24	18	+202.905%
2025-09-16	2.0100	2.1300	2.0100	2.1300	+9.231%	18	6	+242.723%
2025-09-11	1.9100	1.9500	1.9100	1.9500	0.000%	12	3	+274.359%