Dark

C20270115C150
C Jan 15 2027 150.00 Call (C270115C00150000)
option OPRA

EOD

Sep 18, 2026

3.30-11.051%(-0.41)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	3.4000	3.4500	3.2500	3.3000	-11.051%	62	7,144	0.000%
2026-09-17	3.5000	3.9500	3.3000	3.7100	+3.343%	118	7,173	-11.051%
2026-09-16	4.5700	4.5700	3.3400	3.5900	-25.979%	35	7,221	-8.078%
2026-09-15	5.9000	5.9000	4.4500	4.8500	+5.435%	659	7,215	-31.959%
2026-09-14	5.4000	5.4000	4.1900	4.6000	-22.034%	131	7,409	-28.261%
2026-09-11	6.6500	6.6500	5.5500	5.9000	+3.509%	1,062	7,338	-44.068%
2026-09-10	5.9000	5.9000	5.4000	5.7000	+1.786%	106	7,784	-42.105%
2026-09-09	5.5000	5.7000	5.4400	5.6000	+8.108%	133	7,750	-41.071%
2026-09-08	5.2000	5.5000	5.1800	5.1800	-4.954%	78	7,710	-36.293%
2026-09-04	4.7500	5.4500	4.4000	5.4500	-2.679%	140	7,665	-39.450%
2026-09-03	5.0000	5.6500	5.0000	5.6000	+34.940%	43	7,665	-41.071%
2026-09-02	4.7800	4.9500	4.0700	4.1500	+12.162%	18	7,647	-20.482%
2026-09-01	4.1000	4.1500	3.6000	3.7000	+7.558%	53	7,636	-10.811%
2026-08-31	3.7500	3.7500	3.4400	3.4400	-10.649%	26	7,668	-4.070%
2026-08-28	4.0900	4.1300	3.8500	3.8500	-2.532%	27	7,670	-14.286%
2026-08-27	4.1000	4.2000	3.9000	3.9500	-10.023%	91	7,653	-16.456%
2026-08-26	4.2000	4.4500	4.2000	4.3900	-2.444%	118	7,685	-24.829%
2026-08-25	4.4000	4.5000	4.3500	4.5000	+15.385%	72	7,632	-26.667%
2026-08-24	4.2000	4.2000	3.9000	3.9000	-3.704%	57	7,658	-15.385%
2026-08-21	4.0000	4.1500	3.8000	4.0500	+6.579%	171	7,686	-18.519%
2026-08-20	4.4000	4.4000	3.8000	3.8000	-13.832%	106	7,756	-13.158%
2026-08-19	6.0000	6.0000	4.4000	4.4100	-25.882%	64	7,728	-25.170%
2026-08-18	6.0000	6.0500	5.7700	5.9500	-9.160%	56	7,723	-44.538%
2026-08-17	7.1000	7.4000	6.5500	6.5500	-6.026%	49	7,696	-49.618%
2026-08-14	7.4000	7.4000	6.9700	6.9700	+1.308%	79	7,685	-52.654%
2026-08-13	7.2000	7.2000	6.3900	6.8800	+3.459%	31	7,644	-52.035%
2026-08-12	6.5300	6.7000	6.5300	6.6500	+9.016%	22	7,639	-50.376%
2026-08-11	6.4900	6.6500	6.0500	6.1000	+1.161%	55	7,620	-45.902%
2026-08-10	6.2300	6.2500	6.0000	6.0300	+2.203%	34	7,628	-45.274%
2026-08-07	5.5500	5.9000	5.5500	5.9000	+3.327%	62	7,613	-44.068%
2026-08-06	7.0000	7.0000	5.7100	5.7100	-23.253%	70	7,631	-42.207%
2026-08-05	7.5500	7.9000	7.1400	7.4400	+4.789%	27	7,618	-55.645%
2026-08-04	6.2500	7.3000	6.2000	7.1000	+34.470%	112	7,624	-53.521%
2026-08-03	5.2000	5.3000	5.2000	5.2800	-5.714%	49	7,588	-37.500%
2026-07-31	5.7300	5.7300	5.5000	5.6000	+2.752%	90	7,598	-41.071%
2026-07-30	4.5000	5.4500	4.5000	5.4500	+43.421%	105	7,580	-39.450%
2026-07-29	4.2000	4.4000	3.8000	3.8000	-27.619%	62	7,581	-13.158%
2026-07-28	5.4000	5.5500	5.1500	5.2500	-2.778%	90	7,615	-37.143%
2026-07-27	6.3000	6.3000	5.4000	5.4000	+1.887%	7	7,564	-38.889%
2026-07-24	5.1500	5.7500	5.1500	5.3000	-2.752%	111	7,563	-37.736%
2026-07-23	5.0000	5.6000	5.0000	5.4500	-4.386%	50	7,544	-39.450%
2026-07-22	5.5000	5.9900	5.5000	5.7000	0.000%	37	7,563	-42.105%
2026-07-21	4.7500	6.0400	4.7500	5.7000	+25.275%	787	7,565	-42.105%
2026-07-20	5.0700	5.2500	4.5500	4.5500	-10.784%	135	7,011	-27.473%
2026-07-17	4.5500	5.3500	4.3500	5.1000	-6.934%	113	6,940	-35.294%
2026-07-16	5.8300	6.2500	5.4800	5.4800	-16.591%	37	6,922	-39.781%
2026-07-15	5.9600	6.7000	5.9600	6.5700	+4.286%	173	6,923	-49.772%
2026-07-14	10.1200	10.8100	6.0000	6.3000	-32.620%	234	6,880	-47.619%
2026-07-13	9.1500	9.3500	8.3000	9.3500	-3.708%	26	6,914	-64.706%
2026-07-10	9.5500	9.8000	9.5000	9.7100	+5.543%	15	6,910	-66.014%
2026-07-09	8.9100	9.2500	8.8100	9.2000	+12.883%	102	6,907	-64.130%
2026-07-08	9.1500	9.2500	8.1000	8.1500	-19.307%	1,241	6,861	-59.509%
2026-07-07	11.0000	11.0000	9.9500	10.1000	-8.514%	52	7,804	-67.327%
2026-07-06	10.7000	11.2500	10.6800	11.0400	+22.395%	76	7,770	-70.109%
2026-07-02	10.2000	10.2000	9.0000	9.0200	-7.487%	277	7,768	-63.415%
2026-07-01	9.4700	9.8000	9.4600	9.7500	-2.010%	81	7,768	-66.154%
2026-06-30	10.6000	10.7000	9.9000	9.9500	-11.947%	34	7,746	-66.834%
2026-06-29	11.0200	11.4400	10.8500	11.3000	+5.607%	67	7,743	-70.796%
2026-06-26	11.2000	11.2000	10.2000	10.7000	-14.400%	423	7,798	-69.159%
2026-06-25	13.1000	14.2000	12.4500	12.5000	+5.485%	46	7,613	-73.600%
2026-06-24	11.7700	11.8500	11.7700	11.8500	-6.176%	5	7,619	-72.152%
2026-06-23	11.9600	12.8900	11.9600	12.6300	-1.865%	46	7,618	-73.872%
2026-06-22	13.0000	13.1000	12.8500	12.8700	+8.608%	33	7,631	-74.359%
2026-06-18	14.1000	14.2000	11.8500	11.8500	-2.869%	67	7,610	-72.152%
2026-06-17	12.0500	13.3000	12.0500	12.2000	+7.489%	46	7,610	-72.951%
2026-06-16	11.7000	11.8000	10.8500	11.3500	+3.370%	63	7,600	-70.925%
2026-06-15	11.9500	12.0000	10.9800	10.9800	+2.617%	77	7,559	-69.945%
2026-06-12	10.7000	11.1500	10.2000	10.7000	+7.000%	109	7,563	-69.159%
2026-06-11	8.8000	10.0000	8.5000	10.0000	+25.000%	228	7,562	-67.000%
2026-06-10	9.0000	9.4000	7.9000	8.0000	-6.433%	152	7,594	-58.750%
2026-06-09	8.8000	9.1000	7.8000	8.5500	+4.015%	105	7,536	-61.404%
2026-06-08	8.4500	8.8400	8.1500	8.2200	+2.750%	167	7,509	-59.854%
2026-06-05	8.7000	8.8000	7.5500	8.0000	-8.780%	188	7,503	-58.750%
2026-06-04	7.4700	9.1700	7.4700	8.7700	+29.734%	115	7,494	-62.372%
2026-06-03	7.3000	7.3000	6.4000	6.7600	-8.027%	2,023	7,507	-51.183%
2026-06-02	6.6800	7.7500	6.6800	7.3500	+21.488%	185	8,959	-55.102%
2026-06-01	5.5700	6.0800	5.5700	6.0500	+8.036%	16	8,861	-45.455%
2026-05-29	5.0000	5.6500	5.0000	5.6000	+12.450%	30	8,859	-41.071%
2026-05-28	5.0000	5.0000	4.6500	4.9800	0.000%	104	8,846	-33.735%
2026-05-27	5.2500	5.4000	4.9300	4.9800	-6.038%	29	8,824	-33.735%
2026-05-26	5.6000	5.6000	5.2800	5.3000	+0.952%	118	8,828	-37.736%
2026-05-22	5.1500	5.2500	5.1000	5.2500	+5.000%	154	8,960	-37.143%
2026-05-21	5.2000	5.2000	5.0000	5.0000	-3.846%	6	8,956	-34.000%
2026-05-20	3.9500	5.2500	3.9500	5.2000	+28.395%	50	8,956	-36.538%
2026-05-19	3.9500	4.2000	3.9500	4.0500	-12.903%	356	8,948	-18.519%
2026-05-18	4.8500	4.9000	4.5500	4.6500	-3.727%	55	8,948	-29.032%
2026-05-15	4.9500	5.1000	4.8000	4.8300	-9.211%	70	8,948	-31.677%
2026-05-14	5.3500	5.3600	5.3200	5.3200	+2.703%	21	8,972	-37.970%
2026-05-13	5.5400	5.6100	5.1500	5.1800	-8.319%	226	8,967	-36.293%
2026-05-12	5.5000	5.6500	5.1900	5.6500	-4.237%	60	8,967	-41.593%
2026-05-11	6.1000	6.1000	5.8500	5.9000	+4.425%	20	8,967	-44.068%
2026-05-08	7.7000	7.7000	5.6500	5.6500	-17.518%	77	8,964	-41.593%
2026-05-07	6.8000	7.4000	6.1000	6.8500	+7.031%	65	8,966	-51.825%
2026-05-06	7.2000	7.3000	6.4000	6.4000	-0.775%	117	8,975	-48.438%
2026-05-05	6.2000	6.6000	6.0900	6.4500	+12.960%	251	8,974	-48.837%
2026-05-04	6.4000	6.4000	5.5500	5.7100	-12.154%	227	8,978	-42.207%
2026-05-01	6.5000	7.3500	6.2000	6.5000	-2.985%	141	8,800	-49.231%
2026-04-30	6.8300	7.0000	6.6000	6.7000	0.000%	253	8,800	-50.746%
2026-04-29	6.8000	7.0000	6.4000	6.7000	-2.190%	29	8,791	-50.746%
2026-04-28	7.5000	7.9000	6.8500	6.8500	-4.596%	50	8,795	-51.825%
2026-04-27	7.0500	7.2000	6.8000	7.1800	+4.971%	78	8,781	-54.039%
2026-04-24	7.0000	7.0000	6.6500	6.8400	-0.870%	62	8,785	-51.754%
2026-04-23	7.3000	7.5000	6.7500	6.9000	-9.804%	426	8,770	-52.174%
2026-04-22	8.5700	8.5700	7.6400	7.6500	-7.831%	36	8,839	-56.863%
2026-04-21	9.2000	9.7000	8.3000	8.3000	-6.215%	62	8,834	-60.241%
2026-04-20	8.8000	8.8500	8.3800	8.8500	+4.118%	330	8,834	-62.712%
2026-04-17	8.2500	9.0000	8.2000	8.5000	+12.583%	179	8,808	-61.176%
2026-04-16	8.8000	8.8000	7.5500	7.5500	-12.209%	993	8,708	-56.291%
2026-04-15	8.0500	8.6000	7.8000	8.6000	+19.444%	327	8,416	-61.628%
2026-04-14	7.5000	7.7600	6.5000	7.2000	+14.286%	2,829	8,352	-54.167%
2026-04-13	6.0000	6.3000	5.6000	6.3000	-0.631%	167	6,975	-47.619%
2026-04-10	6.1300	6.4000	6.1300	6.3400	-1.553%	185	6,860	-47.950%
2026-04-09	5.7700	6.4400	5.7700	6.4400	+7.333%	927	6,840	-48.758%
2026-04-08	5.8000	6.0000	5.4500	6.0000	+31.004%	254	5,931	-45.000%
2026-04-07	4.4500	4.5800	4.2500	4.5800	+2.921%	11	5,776	-27.948%
2026-04-06	4.5000	4.5000	4.3600	4.4500	+8.010%	6	5,766	-25.843%
2026-04-02	3.8000	4.3500	3.8000	4.1200	-2.600%	63	5,754	-19.903%
2026-04-01	4.2500	4.5500	4.1500	4.2300	+17.500%	264	5,754	-21.986%
2026-03-31	3.5800	3.6000	3.5800	3.6000	+20.000%	2	5,916	-8.333%
2026-03-30	3.0000	3.0000	3.0000	3.0000	-6.832%	1	5,917	+10.000%
2026-03-27	3.2200	3.2200	3.2200	3.2200	-12.973%	2	5,918	+2.484%
2026-03-25	3.8700	3.8700	3.7000	3.7000	+2.778%	13	5,917	-10.811%
2026-03-24	3.2500	3.7500	3.2500	3.6000	+10.429%	40	5,918	-8.333%
2026-03-23	3.4300	3.5500	3.2600	3.2600	+6.885%	47	5,895	+1.227%
2026-03-20	3.1500	3.1500	2.9200	3.0500	+16.412%	26	5,873	+8.197%
2026-03-18	2.5800	2.6200	2.5800	2.6200	+9.167%	26	5,864	+25.954%
2026-03-17	2.6500	2.6500	2.3600	2.4000	-5.512%	20	5,849	+37.500%
2026-03-16	2.5500	2.5500	2.5400	2.5400	+4.098%	2	5,852	+29.921%
2026-03-13	2.4400	2.4400	2.4400	2.4400	+2.092%	1	5,852	+35.246%
2026-03-12	2.3500	2.3900	2.3500	2.3900	-14.643%	2	5,853	+38.075%
2026-03-11	2.8600	2.8600	2.7200	2.8000	-3.448%	13	5,854	+17.857%
2026-03-10	2.9600	3.0500	2.9000	2.9000	+38.095%	17	5,855	+13.793%
2026-03-09	2.1400	2.1900	2.1000	2.1000	-14.634%	48	5,868	+57.143%
2026-03-06	2.2000	2.4600	2.2000	2.4600	-25.000%	5	5,898	+34.146%
2026-03-04	3.2800	3.2800	3.2800	3.2800	+2.500%	1	5,899	+0.610%
2026-03-03	3.1500	3.2000	3.1500	3.2000	-10.615%	10	5,898	+3.125%
2026-03-02	3.5000	3.5800	3.5000	3.5800	+7.508%	5	5,888	-7.821%
2026-02-27	3.3000	3.6000	3.0000	3.3300	-25.169%	11	5,883	-0.901%
2026-02-26	4.5100	4.5100	4.2000	4.4500	+11.250%	41	5,880	-25.843%
2026-02-25	3.4600	4.0000	3.4600	4.0000	+27.796%	28	5,888	-17.500%
2026-02-24	3.0000	3.2000	2.7700	3.1300	-2.188%	13	5,888	+5.431%
2026-02-23	3.4200	3.4500	3.1500	3.2000	-21.376%	74	5,893	+3.125%
2026-02-20	4.0600	4.5000	4.0600	4.0700	-2.864%	26	5,884	-18.919%
2026-02-19	4.2000	4.4000	4.0000	4.1900	-3.678%	32	5,891	-21.241%
2026-02-18	4.3500	4.7000	4.2500	4.3500	+6.098%	64	5,870	-24.138%
2026-02-17	3.8500	4.2000	3.8500	4.1000	+17.143%	38	5,829	-19.512%
2026-02-13	3.5000	3.7500	3.4500	3.5000	-14.634%	41	5,820	-5.714%
2026-02-12	5.1000	5.1000	3.8000	4.1000	-20.388%	502	5,820	-19.512%
2026-02-11	6.7000	6.8000	5.1000	5.1500	-18.254%	44	5,677	-35.922%
2026-02-10	7.0500	7.0500	5.4500	6.3000	-6.805%	111	5,681	-47.619%
2026-02-09	6.1300	7.1500	6.1300	6.7600	+8.160%	274	5,612	-51.183%
2026-02-06	5.6000	6.5500	5.5500	6.2500	+26.263%	87	5,490	-47.200%
2026-02-05	4.2600	4.9500	4.0000	4.9500	+0.610%	9	5,476	-33.333%
2026-02-04	5.0000	5.3000	4.9200	4.9200	+5.128%	109	5,474	-32.927%
2026-02-03	4.7500	4.7500	4.6800	4.6800	+7.094%	20	5,435	-29.487%
2026-02-02	4.0000	4.4400	4.0000	4.3700	+10.633%	18	5,415	-24.485%
2026-01-29	4.0000	4.0000	3.8500	3.9500	+1.542%	19	5,402	-16.456%
2026-01-28	3.8900	3.8900	3.8900	3.8900	+6.284%	20	5,381	-15.167%
2026-01-27	3.6500	3.6600	3.6500	3.6600	-2.918%	6	5,381	-9.836%
2026-01-26	3.7700	3.7700	3.7700	3.7700	+0.533%	10	5,376	-12.467%
2026-01-23	3.7500	3.7500	3.7500	3.7500	-6.250%	1	5,376	-12.000%
2026-01-22	3.8000	4.1000	3.8000	4.0000	-1.235%	23	5,376	-17.500%
2026-01-21	3.8000	4.2500	3.7500	4.0500	+18.768%	287	5,373	-18.519%
2026-01-20	4.0000	4.3000	3.4100	3.4100	-26.981%	256	5,524	-3.226%
2026-01-16	4.8000	4.8000	4.3000	4.6700	+6.621%	57	5,487	-29.336%
2026-01-15	3.8100	4.4800	3.8100	4.3800	+41.290%	128	5,487	-24.658%
2026-01-14	4.0000	4.0000	3.0000	3.1000	-27.907%	47	5,362	+6.452%
2026-01-13	4.9600	4.9600	4.3000	4.3000	-6.522%	16	5,350	-23.256%
2026-01-12	5.3000	5.3000	4.5500	4.6000	-21.368%	1,031	5,341	-28.261%
2026-01-09	6.0000	6.0000	5.7000	5.8500	-2.500%	9	4,399	-43.590%
2026-01-08	5.7000	6.0000	5.7000	6.0000	+4.167%	114	4,392	-45.000%
2026-01-07	5.9500	6.0000	5.5500	5.7600	-7.840%	293	4,321	-42.708%
2026-01-06	6.3500	6.6300	6.2500	6.2500	-3.101%	277	4,063	-47.200%
2026-01-05	6.0000	6.8500	6.0000	6.4500	+30.303%	600	3,800	-48.837%
2026-01-02	4.6000	4.9500	4.6000	4.9500	+7.609%	44	3,265	-33.333%
2025-12-31	4.8000	4.8000	4.6000	4.6000	+2.679%	102	3,168	-28.261%
2025-12-30	5.2000	5.2000	4.4800	4.4800	-8.758%	3	3,168	-26.339%
2025-12-29	4.2500	5.2800	4.2500	4.9100	-12.321%	28	3,166	-32.790%
2025-12-26	5.9000	5.9000	5.5000	5.6000	-5.724%	28	3,144	-41.071%
2025-12-24	5.3500	5.9500	5.3000	5.9400	+13.143%	37	3,140	-44.444%
2025-12-23	4.9000	5.2500	4.9000	5.2500	+10.294%	64	3,140	-37.143%
2025-12-22	4.0800	4.7600	4.0800	4.7600	+22.051%	2,244	3,127	-30.672%
2025-12-19	3.7500	3.9000	3.7500	3.9000	+8.635%	44	1,108	-15.385%
2025-12-18	3.6000	3.6000	3.5900	3.5900	+4.058%	11	1,088	-8.078%
2025-12-17	3.5500	3.5500	3.4500	3.4500	+1.471%	2	1,083	-4.348%
2025-12-16	3.8500	3.8500	3.4000	3.4000	+13.333%	116	1,081	-2.941%
2025-12-05	3.0000	3.0000	3.0000	3.0000	+7.143%	4	1,068	+10.000%
2025-12-04	2.8000	2.8000	2.8000	2.8000	+11.554%	1	1,064	+17.857%
2025-12-03	2.5100	2.5100	2.5100	2.5100	+17.290%	1	1,063	+31.474%
2025-12-01	2.1700	2.1700	2.1400	2.1400	+15.054%	54	1,062	+54.206%
2025-11-24	1.8600	1.8600	1.8600	1.8600	-9.268%	3	1,061	+77.419%
2025-11-21	2.0500	2.0500	2.0500	2.0500	-12.393%	1	1,060	+60.976%
2025-11-19	2.3200	2.3400	2.3000	2.3400	+1.739%	20	1,059	+41.026%
2025-11-05	2.3000	2.3000	2.3000	2.3000	+12.195%	2	1,054	+43.478%
2025-11-03	2.0000	2.0500	2.0000	2.0500	+5.670%	3	1,055	+60.976%
2025-10-30	1.9400	1.9400	1.9400	1.9400	+7.182%	1	1,055	+70.103%
2025-10-28	1.8200	1.8200	1.8100	1.8100	+0.556%	2	1,055	+82.320%
2025-10-27	1.8000	1.8000	1.8000	1.8000	+12.500%	2	1,051	+83.333%
2025-10-20	1.6000	1.6000	1.6000	1.6000	+5.960%	1	1,051	+106.250%
2025-10-08	1.4000	1.5100	1.4000	1.5100	-12.209%	4	1,050	+118.543%
2025-10-01	1.9100	1.9300	1.7200	1.7200	-9.948%	1,007	1,048	+91.860%
2025-09-30	2.1500	2.1500	1.9100	1.9100	-21.721%	6	43	+72.775%
2025-09-26	2.3200	2.4400	2.3200	2.4400	+13.488%	15	39	+35.246%
2025-09-25	1.9000	2.1500	1.9000	2.1500	+3.365%	51	26	+53.488%
2025-09-24	2.3500	2.3500	2.0500	2.0800	0.000%	150	0	+58.654%