Dark

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

EOD

Sep 18, 2026

4.45-10.101%(-0.50)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	4.8000	4.8000	4.4500	4.4500	-10.101%	17	5,175	0.000%
2026-09-17	5.3200	5.3200	4.4700	4.9500	+3.125%	471	5,182	-10.101%
2026-09-16	6.0000	6.3500	4.6000	4.8000	-26.154%	98	5,183	-7.292%
2026-09-15	7.7700	8.0000	5.7000	6.5000	-1.515%	232	5,200	-31.538%
2026-09-14	6.4500	6.6000	5.7000	6.6000	-15.493%	60	5,324	-32.576%
2026-09-11	8.3200	8.7000	7.5200	7.8100	+4.832%	78	5,336	-43.022%
2026-09-10	6.9700	7.8000	6.9700	7.4500	-1.325%	100	5,332	-40.268%
2026-09-09	7.2000	7.5500	7.2000	7.5500	+6.338%	18	5,265	-41.060%
2026-09-08	6.7500	7.2300	6.7500	7.1000	-0.699%	41	5,259	-37.324%
2026-09-04	6.7000	7.1500	6.1000	7.1500	-1.379%	64	5,214	-37.762%
2026-09-03	6.8000	7.4000	6.2000	7.2500	+27.193%	123	5,214	-38.621%
2026-09-02	5.7000	6.6000	5.5500	5.7000	+15.152%	35	5,146	-21.930%
2026-09-01	5.4900	5.8000	4.9000	4.9500	+4.873%	328	5,156	-10.101%
2026-08-31	4.8000	4.9000	4.7000	4.7200	-10.095%	45	4,965	-5.720%
2026-08-28	5.2500	5.2500	5.2200	5.2500	-0.943%	4	4,967	-15.238%
2026-08-27	5.5000	5.6000	5.2000	5.3000	-9.402%	12	4,966	-16.038%
2026-08-26	5.6500	5.8500	5.6500	5.8500	0.000%	13	4,966	-23.932%
2026-08-25	5.5600	5.8500	5.5600	5.8500	+7.339%	39	4,964	-23.932%
2026-08-24	5.5000	5.5500	5.4000	5.4500	+3.612%	65	4,929	-18.349%
2026-08-21	5.1400	5.6000	5.1400	5.2600	+5.200%	53	4,927	-15.399%
2026-08-20	5.5000	5.6700	5.0000	5.0000	-15.966%	180	4,914	-11.000%
2026-08-19	7.6100	7.6100	5.8000	5.9500	-26.087%	90	4,919	-25.210%
2026-08-18	8.0000	8.1500	7.4000	8.0500	-4.734%	41	4,933	-44.720%
2026-08-17	9.2000	9.6000	8.4500	8.4500	-5.587%	284	4,921	-47.337%
2026-08-14	8.8000	9.5000	8.7100	8.9500	+0.562%	59	5,013	-50.279%
2026-08-13	8.8000	9.0400	8.2000	8.9000	+5.952%	167	5,005	-50.000%
2026-08-12	8.3500	8.9000	8.1500	8.4000	+8.387%	87	4,999	-47.024%
2026-08-11	8.2500	8.4500	7.5000	7.7500	+0.649%	153	4,991	-42.581%
2026-08-10	7.4800	7.9000	7.4800	7.7000	0.000%	79	5,039	-42.208%
2026-08-07	6.8500	7.7000	6.8500	7.7000	+5.479%	198	5,099	-42.208%
2026-08-06	8.7500	8.9500	7.3000	7.3000	-20.219%	131	5,109	-39.041%
2026-08-05	9.3000	9.8500	8.9000	9.1500	+0.549%	131	5,037	-51.366%
2026-08-04	8.1000	9.2500	7.7000	9.1000	+30.000%	285	5,033	-51.099%
2026-08-03	6.8000	7.0000	6.6000	7.0000	-1.408%	22	4,971	-36.429%
2026-07-31	6.7500	7.2200	6.7500	7.1000	-0.699%	458	4,969	-37.324%
2026-07-30	5.0000	7.1500	5.0000	7.1500	+44.444%	70	4,579	-37.762%
2026-07-29	5.6500	5.7000	4.9500	4.9500	-27.206%	92	4,551	-10.101%
2026-07-28	7.0000	7.1000	6.8000	6.8000	-12.258%	67	4,572	-34.559%
2026-07-27	7.7500	7.7500	7.7500	7.7500	+11.511%	1	4,536	-42.581%
2026-07-24	6.9500	7.0000	6.9500	6.9500	+2.963%	12	4,536	-35.971%
2026-07-23	6.9500	7.1000	6.7500	6.7500	-5.063%	49	4,525	-34.074%
2026-07-22	7.2500	7.3100	7.1100	7.1100	-7.059%	4	4,555	-37.412%
2026-07-21	6.0600	7.6500	6.0600	7.6500	+25.616%	22	4,557	-41.830%
2026-07-20	6.7900	6.7900	6.0900	6.0900	-3.025%	24	4,557	-26.929%
2026-07-17	5.8000	6.7500	5.6200	6.2800	-9.770%	164	4,550	-29.140%
2026-07-16	7.3500	7.7000	6.8500	6.9600	-14.074%	93	4,568	-36.063%
2026-07-15	8.0000	8.3500	7.8500	8.1000	+2.402%	85	4,524	-45.062%
2026-07-14	12.0000	13.1000	7.5600	7.9100	-27.431%	277	4,528	-43.742%
2026-07-13	11.5000	11.5000	10.0100	10.9000	-6.438%	327	4,425	-59.174%
2026-07-10	11.8000	12.1000	11.6000	11.6500	+3.556%	39	4,237	-61.803%
2026-07-09	10.5500	11.3000	10.5500	11.2500	+7.656%	133	4,214	-60.444%
2026-07-08	11.3500	11.3500	10.2000	10.4500	-12.917%	59	4,141	-57.416%
2026-07-07	13.5000	13.7000	12.0000	12.0000	-9.091%	81	4,120	-62.917%
2026-07-06	12.5500	13.6100	12.5500	13.2000	+21.212%	171	4,107	-66.288%
2026-07-02	12.0000	12.0000	10.8000	10.8900	-8.487%	38	3,978	-59.137%
2026-07-01	11.4000	11.9000	11.4000	11.9000	-0.418%	40	3,978	-62.605%
2026-06-30	12.2700	12.6000	11.9500	11.9500	-11.481%	103	3,970	-62.762%
2026-06-29	12.8500	13.8000	12.8500	13.5000	+8.434%	224	3,900	-67.037%
2026-06-26	14.0000	14.0000	12.4500	12.4500	-17.000%	318	3,845	-64.257%
2026-06-25	15.1500	15.8000	15.0000	15.0000	+7.914%	18	4,079	-70.333%
2026-06-24	14.5000	15.0000	13.9000	13.9000	-9.210%	13	4,089	-67.986%
2026-06-23	14.4000	15.3100	14.4000	15.3100	+1.257%	99	4,088	-70.934%
2026-06-22	15.1000	15.6000	14.6000	15.1200	+3.349%	252	4,163	-70.569%
2026-06-18	16.4500	16.4500	14.6300	14.6300	+0.481%	26	4,177	-69.583%
2026-06-17	15.7100	15.8200	14.4900	14.5600	+6.589%	57	4,177	-69.437%
2026-06-16	14.1500	14.1500	13.0000	13.6600	+3.328%	36	4,184	-67.423%
2026-06-15	13.5500	13.5500	13.1700	13.2200	+2.322%	33	4,166	-66.339%
2026-06-12	12.8800	13.1800	12.4000	12.9200	+11.379%	49	4,154	-65.557%
2026-06-11	10.8000	11.7000	10.2500	11.6000	+13.503%	49	4,129	-61.638%
2026-06-10	10.6500	10.6800	9.6300	10.2200	-0.777%	38	4,118	-56.458%
2026-06-09	10.8600	10.8600	9.6000	10.3000	+3.103%	106	4,102	-56.796%
2026-06-08	10.2500	10.5500	9.6500	9.9900	+9.180%	104	4,103	-55.455%
2026-06-05	10.3500	10.3500	9.1500	9.1500	-10.732%	10	4,096	-51.366%
2026-06-04	8.7000	10.2500	8.6500	10.2500	+20.588%	46	4,097	-56.585%
2026-06-03	8.5500	8.6000	7.5100	8.5000	-4.494%	105	4,104	-47.647%
2026-06-02	9.1000	9.2500	8.2500	8.9000	+16.037%	114	4,054	-50.000%
2026-06-01	7.1500	7.6700	7.1500	7.6700	+13.630%	43	4,012	-41.982%
2026-05-29	6.2000	6.9500	6.2000	6.7500	+8.871%	278	3,984	-34.074%
2026-05-28	6.2000	6.2000	5.8000	6.2000	0.000%	88	3,847	-28.226%
2026-05-27	6.4500	6.4500	6.1500	6.2000	-6.061%	13	3,809	-28.226%
2026-05-26	7.0000	7.0000	6.6000	6.6000	+0.917%	97	3,818	-32.576%
2026-05-22	6.3000	6.6000	6.3000	6.5400	+2.992%	43	3,739	-31.957%
2026-05-21	6.3500	6.3500	6.3500	6.3500	+1.600%	7	3,739	-29.921%
2026-05-20	5.2500	6.4000	5.2500	6.2500	+21.832%	16	3,739	-28.800%
2026-05-19	5.0500	5.1400	5.0500	5.1300	-10.000%	10	3,742	-13.255%
2026-05-18	6.0000	6.1700	5.7000	5.7000	-6.557%	41	3,742	-21.930%
2026-05-15	6.0500	6.1000	5.8500	6.1000	-7.576%	52	3,742	-27.049%
2026-05-14	6.5000	6.6200	6.5000	6.6000	-3.367%	43	3,717	-32.576%
2026-05-13	6.8500	6.9500	6.7500	6.8300	+4.275%	20	3,719	-34.846%
2026-05-12	6.5000	6.6000	6.5000	6.5500	-9.655%	3	3,719	-32.061%
2026-05-11	7.0000	7.8000	7.0000	7.2500	+7.407%	146	3,719	-38.621%
2026-05-08	9.3000	9.3000	6.7500	6.7500	-19.643%	55	3,682	-34.074%
2026-05-07	7.7000	9.0000	7.7000	8.4000	+4.738%	109	3,662	-47.024%
2026-05-06	8.1500	8.5000	8.0200	8.0200	-1.474%	31	3,633	-44.514%
2026-05-05	7.7000	8.1400	7.7000	8.1400	+17.122%	12	3,641	-45.332%
2026-05-04	7.1500	7.1500	6.8400	6.9500	-12.469%	85	3,641	-35.971%
2026-05-01	7.8700	7.9400	7.6400	7.9400	-7.674%	46	3,554	-43.955%
2026-04-28	8.6000	8.6000	8.6000	8.6000	+5.521%	1	3,554	-48.256%
2026-04-27	8.5500	8.6500	8.1500	8.1500	-2.395%	7	3,554	-45.399%
2026-04-23	8.8500	8.8500	8.3000	8.3500	-7.222%	425	3,554	-46.707%
2026-04-22	9.4500	9.4500	9.0000	9.0000	-12.706%	19	3,442	-50.556%
2026-04-17	10.0500	10.5100	10.0500	10.3100	+12.065%	14	3,436	-56.838%
2026-04-16	10.1500	10.2000	9.2000	9.2000	-10.680%	13	3,428	-51.630%
2026-04-15	10.8500	10.8500	9.9500	10.3000	+17.179%	3,214	3,431	-56.796%
2026-04-14	8.1000	9.5000	8.1000	8.7900	+21.745%	1,045	4,436	-49.374%
2026-04-13	7.1500	7.3000	7.1500	7.2200	-8.025%	34	5,001	-38.366%
2026-04-10	7.5000	7.8500	7.5000	7.8500	+3.289%	45	4,969	-43.312%
2026-04-09	7.1800	7.6000	7.1800	7.6000	+6.294%	2	4,968	-41.447%
2026-04-08	6.9000	7.1500	6.8000	7.1500	+30.000%	8	4,968	-37.762%
2026-04-07	5.5000	5.5000	5.5000	5.5000	+1.852%	2	4,968	-19.091%
2026-04-06	5.4000	5.4000	5.4000	5.4000	+7.784%	3	4,968	-17.593%
2026-04-02	5.0100	5.0100	5.0100	5.0100	-2.718%	1	4,967	-11.178%
2026-04-01	5.2000	5.2000	5.1500	5.1500	+10.753%	2	4,967	-13.592%
2026-03-31	4.0000	4.6500	4.0000	4.6500	+27.397%	21	4,966	-4.301%
2026-03-30	3.8200	3.8200	3.6500	3.6500	+1.389%	2	4,950	+21.918%
2026-03-27	4.1000	4.1000	3.6000	3.6000	-14.286%	23	4,950	+23.611%
2026-03-26	4.2000	4.2000	4.2000	4.2000	-12.500%	7	4,970	+5.952%
2026-03-25	4.8500	4.8500	4.6500	4.8000	+9.091%	44	4,970	-7.292%
2026-03-24	4.4000	4.4000	4.4000	4.4000	+3.529%	4	4,967	+1.136%
2026-03-23	4.0600	4.2500	4.0600	4.2500	+16.438%	5	4,968	+4.706%
2026-03-20	3.7000	4.0000	3.6500	3.6500	+10.942%	3,118	4,969	+21.918%
2026-03-19	3.2500	3.2900	3.2500	3.2900	+1.231%	10	2,042	+35.258%
2026-03-17	3.2500	3.2500	3.2500	3.2500	+4.839%	5	2,033	+36.923%
2026-03-16	3.1000	3.1000	3.1000	3.1000	+1.639%	75	2,028	+43.548%
2026-03-13	3.1000	3.1000	3.0500	3.0500	-1.929%	141	1,957	+45.902%
2026-03-12	3.1100	3.1100	3.1100	3.1100	-7.164%	1	1,856	+43.087%
2026-03-11	3.3500	3.3500	3.3500	3.3500	+11.667%	1	1,855	+32.836%
2026-03-06	3.0000	3.0000	2.7900	3.0000	-16.667%	18	1,855	+48.333%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-10.000%	50	1,854	+23.611%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-4.762%	9	1,858	+11.250%
2026-02-27	4.5000	4.5000	4.2000	4.2000	-20.000%	7	1,858	+5.952%
2026-02-26	5.3500	5.3500	5.2500	5.2500	+7.143%	3	1,853	-15.238%
2026-02-25	4.4000	4.9000	4.4000	4.9000	+28.609%	5	1,854	-9.184%
2026-02-24	3.8100	3.8100	3.8100	3.8100	-7.073%	2	1,854	+16.798%
2026-02-23	4.1200	4.1300	4.1000	4.1000	-19.132%	39	1,852	+8.537%
2026-02-19	5.0700	5.0700	5.0700	5.0700	+18.182%	15	1,851	-12.229%
2026-02-13	4.3500	4.4500	4.2900	4.2900	-9.684%	39	1,829	+3.730%
2026-02-12	5.0000	5.0000	4.7500	4.7500	-30.147%	3	1,829	-6.316%
2026-02-11	6.8000	6.8000	6.8000	6.8000	-9.212%	1	1,826	-34.559%
2026-02-10	7.1000	7.5500	7.1000	7.4900	-10.299%	3	1,826	-40.587%
2026-02-09	8.3500	8.3500	8.3500	8.3500	+13.605%	1	1,826	-46.707%
2026-02-06	6.9000	7.3500	6.9000	7.3500	+50.000%	3	1,826	-39.456%
2026-02-05	4.9000	4.9000	4.9000	4.9000	-18.333%	1	1,826	-9.184%
2026-02-04	6.0000	6.0000	6.0000	6.0000	+38.889%	1	1,825	-25.833%
2026-01-23	4.4700	4.4700	4.3200	4.3200	-6.087%	8	1,824	+3.009%
2026-01-21	4.8000	4.9500	4.6000	4.6000	-6.122%	181	1,825	-3.261%
2026-01-20	4.9000	5.2500	4.9000	4.9000	-14.035%	149	1,821	-9.184%
2026-01-16	5.8000	5.8000	5.7000	5.7000	+39.024%	2	1,821	-21.930%
2026-01-14	4.7800	4.7800	4.1000	4.1000	-26.786%	10	1,821	+8.537%
2026-01-12	6.4000	6.4000	5.6000	5.6000	-21.127%	13	1,822	-20.536%
2026-01-09	7.0000	7.1500	7.0000	7.1000	+2.899%	50	1,819	-37.324%
2026-01-07	6.9000	6.9000	6.9000	6.9000	-11.990%	5	1,772	-35.507%
2026-01-06	7.5000	7.8400	7.5000	7.8400	-0.759%	136	1,772	-43.240%
2026-01-05	6.4500	7.9000	6.4500	7.9000	+36.207%	27	1,630	-43.671%
2026-01-02	5.8000	5.8000	5.8000	5.8000	+7.407%	1	1,630	-23.276%
2025-12-30	5.8000	5.8000	5.3500	5.4000	-23.077%	518	1,630	-17.593%
2025-12-26	7.0000	7.1500	6.9500	7.0200	-7.020%	19	1,134	-36.610%
2025-12-24	6.6200	7.5500	6.6200	7.5500	+17.418%	15	1,131	-41.060%
2025-12-23	6.0000	6.4300	6.0000	6.4300	+10.862%	62	1,131	-30.793%
2025-12-22	5.1500	5.8000	5.1500	5.8000	+22.105%	11	1,092	-23.276%
2025-12-19	4.7000	4.7500	4.6500	4.7500	+14.458%	84	1,091	-6.316%
2025-12-17	4.2000	4.2000	4.1500	4.1500	-1.190%	6	1,133	+7.229%
2025-12-16	4.7000	4.7500	4.2000	4.2000	-1.176%	46	1,132	+5.952%
2025-12-12	4.2500	4.2500	4.2500	4.2500	-6.181%	1	1,128	+4.706%
2025-12-10	4.2000	4.5300	4.2000	4.5300	+29.429%	3	1,127	-1.766%
2025-12-08	3.5000	3.5000	3.5000	3.5000	+10.063%	1	1,125	+27.143%
2025-12-05	3.1800	3.1800	3.1800	3.1800	+19.549%	1,000	1,126	+39.937%
2025-12-01	2.6900	2.6900	2.6500	2.6600	-5.000%	155	190	+67.293%
2025-11-26	2.8000	2.8000	2.8000	2.8000	+13.360%	1	169	+58.929%
2025-11-21	2.5000	2.5000	2.4700	2.4700	-6.792%	60	169	+80.162%
2025-11-19	2.6500	2.6500	2.6500	2.6500	+7.724%	2	183	+67.925%
2025-11-17	2.4600	2.4600	2.4600	2.4600	-12.766%	1	183	+80.894%
2025-11-07	2.8200	2.8200	2.8200	2.8200	+3.676%	1	183	+57.801%
2025-11-04	2.7200	2.7200	2.7200	2.7200	+8.367%	1	183	+63.603%
2025-11-03	2.5100	2.5100	2.5100	2.5100	+6.809%	1	183	+77.291%
2025-10-29	2.4100	2.4400	2.3500	2.3500	+3.982%	3	183	+89.362%
2025-10-28	2.2600	2.2600	2.2600	2.2600	+0.444%	1	180	+96.903%
2025-10-27	2.2500	2.2500	2.2500	2.2500	+3.211%	55	124	+97.778%
2025-10-20	2.0800	2.1800	2.0800	2.1800	+14.737%	42	124	+104.128%
2025-10-17	1.9000	1.9000	1.9000	1.9000	+6.145%	5	134	+134.211%
2025-10-14	1.7900	1.7900	1.7900	1.7900	+2.874%	4	129	+148.603%
2025-10-13	1.7400	1.7400	1.7400	1.7400	+4.819%	10	129	+155.747%
2025-10-09	1.6600	1.6600	1.6600	1.6600	-9.290%	10	139	+168.072%
2025-10-07	1.8300	1.8300	1.8300	1.8300	-3.684%	5	129	+143.169%
2025-10-02	1.9000	1.9000	1.9000	1.9000	-13.242%	100	129	+134.211%
2025-10-01	2.1900	2.1900	2.1900	2.1900	-22.064%	5	146	+103.196%
2025-09-29	2.7500	2.8100	2.7500	2.8100	+14.694%	2	141	+58.363%
2025-09-25	2.4500	2.4500	2.4500	2.4500	-19.672%	25	141	+81.633%
2025-09-23	3.0700	3.0700	3.0500	3.0500	+18.677%	125	149	+45.902%
2025-09-22	2.4900	2.5700	2.4900	2.5700	+2.800%	8	24	+73.152%
2025-09-19	2.4400	2.5000	2.4400	2.5000	-0.398%	6	18	+78.000%
2025-09-18	2.4600	2.5200	2.4600	2.5100	+4.149%	8	15	+77.291%
2025-09-17	2.2000	2.5000	1.5600	2.4100	+13.146%	24	18	+84.647%
2025-09-16	2.0100	2.1300	2.0100	2.1300	+9.231%	18	6	+108.920%
2025-09-11	1.9100	1.9500	1.9100	1.9500	0.000%	12	3	+128.205%