Dark

C20270115C155
C Jan 15 2027 155.00 Call (C270115C00155000)
option OPRA

EOD

Sep 18, 2026

2.34-5.263%(-0.13)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.5000	2.5000	2.3400	2.3400	-5.263%	54	3,279	0.000%
2026-09-17	2.5100	2.5100	2.4700	2.4700	-11.470%	64	3,313	-5.263%
2026-09-16	3.2500	3.5000	2.7900	2.7900	-21.186%	8	3,249	-16.129%
2026-09-15	3.6500	3.7000	3.5400	3.5400	+10.625%	38	3,243	-33.898%
2026-09-14	3.5500	3.5500	3.1000	3.2000	-27.273%	75	3,272	-26.875%
2026-09-11	4.6400	4.6500	4.0000	4.4000	+2.326%	37	3,266	-46.818%
2026-09-10	4.4000	4.4500	4.0800	4.3000	0.000%	65	3,284	-45.581%
2026-09-09	3.5000	4.3000	3.5000	4.3000	+8.861%	58	3,247	-45.581%
2026-09-08	4.0500	4.1300	3.9500	3.9500	-2.469%	34	3,198	-40.759%
2026-09-04	3.5000	4.1500	3.3000	4.0500	-2.410%	98	3,207	-42.222%
2026-09-03	3.8500	4.1500	3.8500	4.1500	+40.678%	50	3,207	-43.614%
2026-09-02	3.4000	3.6500	2.9500	2.9500	+12.167%	32	3,172	-20.678%
2026-09-01	2.2600	3.0500	2.2600	2.6300	+3.953%	28	3,160	-11.027%
2026-08-31	2.6400	2.7000	2.5300	2.5300	-2.692%	4	3,176	-7.510%
2026-08-28	2.9500	3.0000	2.6000	2.6000	-10.653%	26	3,177	-10.000%
2026-08-27	3.0200	3.0200	2.9100	2.9100	-10.462%	11	3,176	-19.588%
2026-08-26	3.2000	3.2500	3.1500	3.2500	0.000%	37	3,175	-28.000%
2026-08-25	3.1000	3.2500	3.0500	3.2500	+8.333%	5	3,183	-28.000%
2026-08-24	3.1000	3.1000	3.0000	3.0000	-0.332%	6	3,184	-22.000%
2026-08-21	3.1000	3.1000	2.8900	3.0100	+3.436%	69	3,183	-22.259%
2026-08-20	3.1000	3.1500	2.9100	2.9100	-11.280%	31	3,184	-19.588%
2026-08-19	4.1500	4.1500	3.2800	3.2800	-28.696%	43	3,186	-28.659%
2026-08-18	4.6000	4.6000	4.4000	4.6000	-9.804%	16	3,173	-49.130%
2026-08-17	5.5000	5.8000	5.0500	5.1000	-4.315%	45	3,158	-54.118%
2026-08-14	5.6000	5.6500	5.3300	5.3300	-1.296%	25	3,147	-56.098%
2026-08-13	5.1000	5.4500	5.1000	5.4000	+3.846%	74	3,131	-56.667%
2026-08-12	5.4500	5.4500	5.2000	5.2000	+11.828%	22	3,131	-55.000%
2026-08-11	4.9000	4.9000	4.6500	4.6500	-0.428%	81	3,117	-49.677%
2026-08-10	4.5000	4.8600	4.5000	4.6700	+11.190%	39	3,107	-49.893%
2026-08-07	4.3000	4.7000	4.2000	4.2000	-10.638%	16	3,077	-44.286%
2026-08-06	5.4000	5.4700	4.6500	4.7000	-21.667%	23	3,082	-50.213%
2026-08-05	5.8500	6.0000	5.8500	6.0000	+9.689%	6	3,069	-61.000%
2026-08-04	5.2000	5.7500	5.2000	5.4700	+33.415%	53	3,064	-57.221%
2026-08-03	4.1000	4.1000	4.1000	4.1000	-6.818%	10	3,043	-42.927%
2026-07-31	4.6300	4.6300	4.2500	4.4000	+7.317%	47	3,053	-46.818%
2026-07-30	3.6500	4.1000	3.6500	4.1000	+44.876%	50	3,071	-42.927%
2026-07-29	3.3700	3.4500	2.8300	2.8300	-34.186%	13	3,092	-17.314%
2026-07-28	4.1200	4.3000	4.1000	4.3000	-3.371%	49	3,092	-45.581%
2026-07-27	4.7500	5.1500	4.0900	4.4500	+5.450%	70	3,062	-47.416%
2026-07-24	4.2000	4.2900	4.2000	4.2200	-1.860%	10	3,069	-44.550%
2026-07-23	4.2000	4.4300	4.1000	4.3000	-1.149%	31	3,064	-45.581%
2026-07-22	4.3500	4.3500	4.3500	4.3500	-4.396%	55	3,083	-46.207%
2026-07-21	4.0500	4.6700	4.0500	4.5500	+30.000%	86	3,028	-48.571%
2026-07-20	3.7500	4.0000	3.5000	3.5000	-10.256%	226	2,999	-33.143%
2026-07-17	3.8500	4.2000	3.8500	3.9000	-8.235%	108	2,817	-40.000%
2026-07-16	4.6000	4.6500	4.2500	4.2500	-18.269%	13	2,789	-44.941%
2026-07-15	4.7600	5.2000	4.7600	5.2000	+5.051%	29	2,782	-55.000%
2026-07-14	8.4500	8.7500	4.7500	4.9500	-30.282%	153	2,804	-52.727%
2026-07-13	7.4500	7.4500	6.6000	7.1000	-9.554%	14	2,742	-67.042%
2026-07-10	7.7500	8.0900	7.6000	7.8500	+5.369%	107	2,738	-70.191%
2026-07-09	6.8000	7.5000	6.8000	7.4500	+9.559%	97	2,707	-68.591%
2026-07-08	7.6400	7.6400	6.8000	6.8000	-16.049%	67	2,670	-65.588%
2026-07-07	9.2300	9.2300	8.1000	8.1000	-9.699%	123	2,650	-71.111%
2026-07-06	8.8000	9.1000	8.7800	8.9700	+30.000%	6	2,542	-73.913%
2026-07-02	7.5000	7.5000	6.9000	6.9000	-14.286%	16	2,545	-66.087%
2026-07-01	8.2500	8.7000	7.9500	8.0500	+1.258%	29	2,545	-70.932%
2026-06-30	8.5000	8.6000	7.9500	7.9500	-16.316%	46	2,537	-70.566%
2026-06-29	9.0000	9.5000	8.7500	9.5000	+11.111%	203	2,521	-75.368%
2026-06-26	8.5000	8.6000	8.5000	8.5500	-18.957%	4	2,414	-72.632%
2026-06-25	10.6500	11.7500	10.4500	10.5500	+5.184%	364	2,410	-77.820%
2026-06-24	9.6000	10.0300	9.5200	10.0300	-4.019%	28	2,345	-76.670%
2026-06-23	9.9000	10.4500	9.9000	10.4500	-3.241%	13	2,345	-77.608%
2026-06-22	10.5000	10.8000	10.5000	10.8000	+7.356%	20	2,337	-78.333%
2026-06-18	11.5500	11.5500	10.0600	10.0600	-1.949%	23	2,318	-76.740%
2026-06-17	10.0000	11.2000	9.8500	10.2600	+9.149%	116	2,318	-77.193%
2026-06-16	9.7000	9.8000	8.9000	9.4000	+5.618%	56	2,280	-75.106%
2026-06-15	9.9500	9.9500	8.9000	8.9000	-1.440%	56	2,271	-73.708%
2026-06-12	8.9300	9.3000	8.5000	9.0300	+10.122%	49	2,267	-74.086%
2026-06-11	7.4000	8.2000	7.1500	8.2000	+13.103%	60	2,250	-71.463%
2026-06-09	7.3500	7.3500	6.5100	7.2500	+5.531%	20	2,223	-67.724%
2026-06-08	7.0800	7.0800	6.8700	6.8700	+9.920%	21	2,212	-65.939%
2026-06-05	6.2500	6.2500	6.2500	6.2500	-15.768%	2	2,212	-62.560%
2026-06-04	7.1000	7.4200	7.1000	7.4200	+32.500%	43	2,212	-68.464%
2026-06-03	5.0500	5.6000	5.0500	5.6000	-6.977%	5	2,192	-58.214%
2026-06-02	6.1500	6.2000	6.0200	6.0200	+22.857%	3	2,190	-61.130%
2026-06-01	4.6500	4.9000	4.6500	4.9000	+7.692%	52	2,192	-52.245%
2026-05-29	4.0000	4.6500	4.0000	4.5500	+18.182%	528	2,168	-48.571%
2026-05-28	4.0000	4.0000	3.8000	3.8500	-4.938%	28	1,660	-39.221%
2026-05-27	4.2000	4.3500	4.0000	4.0500	-3.571%	32	1,653	-42.222%
2026-05-26	4.5000	4.5000	4.2000	4.2000	-1.176%	43	1,639	-44.286%
2026-05-22	4.1500	4.2500	4.1000	4.2500	+2.410%	6	1,617	-44.941%
2026-05-20	3.6500	4.1500	3.6500	4.1500	+20.991%	26	1,617	-43.614%
2026-05-19	3.2500	3.4300	3.2500	3.4300	-3.380%	19	608	-31.778%
2026-05-18	3.9500	3.9500	3.5000	3.5500	-8.974%	1,020	608	-34.085%
2026-05-15	4.0000	4.0000	3.8500	3.9000	-4.878%	32	608	-40.000%
2026-05-14	4.2500	4.2500	4.1000	4.1000	-7.865%	16	610	-42.927%
2026-05-13	4.4500	4.5500	4.4500	4.4500	-1.111%	19	605	-47.416%
2026-05-12	4.2000	4.5000	4.2000	4.5000	-4.255%	17	605	-48.000%
2026-05-11	5.1000	5.1000	4.7000	4.7000	-21.008%	9	605	-50.213%
2026-05-08	5.9500	5.9500	5.9500	5.9500	+16.896%	1	604	-60.672%
2026-05-07	5.0900	5.0900	5.0900	5.0900	-8.288%	1	604	-54.028%
2026-05-06	5.4000	5.7000	5.4000	5.5500	+16.842%	3	604	-57.838%
2026-05-04	5.1000	5.1000	4.7500	4.7500	-12.037%	103	603	-50.737%
2026-05-01	5.7500	5.7500	5.2800	5.4000	-0.552%	8	602	-56.667%
2026-04-30	5.7100	5.7100	5.4300	5.4300	-1.273%	18	602	-56.906%
2026-04-29	5.6500	5.7000	5.5000	5.5000	-2.998%	8	606	-57.455%
2026-04-28	6.0500	6.1500	5.5500	5.6700	+3.091%	39	600	-58.730%
2026-04-27	5.4500	5.6000	5.4500	5.5000	0.000%	9	586	-57.455%
2026-04-24	5.5500	5.5500	5.4500	5.5000	0.000%	23	579	-57.455%
2026-04-23	6.1000	6.1000	5.5000	5.5000	-10.569%	254	573	-57.455%
2026-04-22	6.8500	6.8500	6.1500	6.1500	-14.345%	63	511	-61.951%
2026-04-21	7.7800	7.7800	7.1000	7.1800	-1.644%	13	509	-67.409%
2026-04-20	7.1400	7.3000	6.9500	7.3000	-0.545%	17	509	-67.945%
2026-04-17	6.9500	7.3400	6.9500	7.3400	+10.210%	84	499	-68.120%
2026-04-15	6.6600	6.6600	6.6600	6.6600	+7.419%	5	484	-64.865%
2026-04-14	5.9800	6.2400	5.4000	6.2000	+24.000%	32	484	-62.258%
2026-04-13	4.8500	5.0000	4.8300	5.0000	-3.846%	31	474	-53.200%
2026-04-10	4.9800	5.2000	4.9800	5.2000	+2.161%	44	464	-55.000%
2026-04-09	4.9500	5.0900	4.9500	5.0900	+4.948%	2	463	-54.028%
2026-04-08	4.5500	4.8500	4.5500	4.8500	+29.333%	6	462	-51.753%
2026-04-07	3.6000	3.7500	3.6000	3.7500	+4.167%	2	457	-37.600%
2026-04-06	3.5300	3.6000	3.5300	3.6000	+7.463%	17	457	-35.000%
2026-04-02	3.3500	3.4000	3.3500	3.3500	+11.667%	98	476	-30.149%
2026-03-25	3.0000	3.0000	3.0000	3.0000	+9.091%	5	476	-22.000%
2026-03-24	2.7500	2.7500	2.7500	2.7500	+7.422%	3	476	-14.909%
2026-03-23	2.5600	2.5600	2.5600	2.5600	+21.905%	8	476	-8.594%
2026-03-18	2.1000	2.1000	2.1000	2.1000	+20.000%	25	468	+11.429%
2026-03-09	1.7500	1.7500	1.7500	1.7500	-12.935%	5	468	+33.714%
2026-03-06	2.0100	2.0100	2.0100	2.0100	-22.093%	1	473	+16.418%
2026-03-05	2.5800	2.5800	2.5800	2.5800	-10.105%	25	473	-9.302%
2026-02-23	2.9100	2.9100	2.8700	2.8700	-0.692%	63	473	-18.467%
2026-02-13	2.8900	2.8900	2.8900	2.8900	-12.952%	1	497	-19.031%
2026-02-12	3.4500	3.4500	3.3200	3.3200	-42.361%	2	497	-29.518%
2026-02-09	5.5000	5.7600	5.5000	5.7600	+8.475%	6	498	-59.375%
2026-02-06	5.2500	5.3100	5.2500	5.3100	+38.281%	10	498	-55.932%
2026-02-05	3.7000	3.8400	3.7000	3.8400	-0.260%	4	497	-39.063%
2026-02-04	3.8500	3.8500	3.8500	3.8500	+14.925%	22	498	-39.221%
2026-01-30	3.3000	3.3500	3.3000	3.3500	+11.667%	4	520	-30.149%
2026-01-29	3.0000	3.0000	3.0000	3.0000	-3.537%	3	521	-22.000%
2026-01-27	3.1100	3.1100	3.1000	3.1100	+0.323%	22	521	-24.759%
2026-01-26	3.0900	3.1000	3.0900	3.1000	-6.061%	6	499	-24.516%
2026-01-22	3.3000	3.3000	3.3000	3.3000	+6.452%	1	493	-29.091%
2026-01-21	3.3000	3.3500	3.1000	3.1000	-7.463%	48	492	-24.516%
2026-01-20	3.5000	3.5000	3.3500	3.3500	-15.190%	21	473	-30.149%
2026-01-16	3.9500	3.9500	3.9500	3.9500	+18.619%	1	464	-40.759%
2026-01-14	3.8000	3.8100	3.3300	3.3300	-34.449%	5	464	-29.730%
2026-01-08	5.0800	5.0800	5.0800	5.0800	-5.926%	1	464	-53.937%
2026-01-06	5.3500	5.5500	5.3500	5.4000	-0.369%	20	464	-56.667%
2026-01-05	5.2000	5.4200	5.2000	5.4200	+47.684%	25	436	-56.827%
2025-12-30	3.6700	3.6700	3.6700	3.6700	-25.859%	1	436	-36.240%
2025-12-24	4.9500	4.9500	4.9300	4.9500	+17.299%	50	451	-52.727%
2025-12-23	4.1000	4.2200	4.1000	4.2200	+9.610%	14	451	-44.550%
2025-12-22	3.5000	3.8500	3.5000	3.8500	+23.794%	94	449	-39.221%
2025-12-19	3.1100	3.1100	3.1100	3.1100	+0.323%	4	399	-24.759%
2025-12-16	3.1500	3.1500	3.1000	3.1000	-0.958%	72	395	-24.516%
2025-12-15	3.1300	3.1300	3.1300	3.1300	+4.333%	1	387	-25.240%
2025-12-11	3.0000	3.0000	3.0000	3.0000	+16.732%	5	387	-22.000%
2025-12-09	2.5000	2.5700	2.5000	2.5700	+4.898%	3	382	-8.949%
2025-12-08	2.5000	2.5200	2.4500	2.4500	+39.205%	164	379	-4.490%
2025-12-03	1.7600	1.7600	1.7600	1.7600	+0.571%	1	267	+32.955%
2025-12-01	1.7600	1.7600	1.7300	1.7500	-20.814%	216	268	+33.714%
2025-11-20	2.2100	2.2100	2.2100	2.2100	+12.183%	25	284	+5.882%
2025-11-19	1.9300	1.9700	1.8900	1.9700	+10.674%	70	284	+18.782%
2025-11-17	1.7800	1.7800	1.7800	1.7800	-2.732%	20	296	+31.461%
2025-11-14	1.8300	1.8300	1.8300	1.8300	-11.594%	12	296	+27.869%
2025-11-10	2.0500	2.1400	2.0500	2.0700	+6.154%	274	284	+13.043%
2025-11-07	1.9500	1.9500	1.9500	1.9500	+4.839%	2	150	+20.000%
2025-11-06	1.8900	1.9100	1.8600	1.8600	+6.286%	9	150	+25.806%
2025-11-03	1.5900	1.7500	1.5900	1.7500	+15.894%	2	155	+33.714%
2025-10-29	1.5300	1.5300	1.5100	1.5100	+31.304%	10	155	+54.967%
2025-10-22	1.1500	1.1500	1.1500	1.1500	-8.000%	1	150	+103.478%
2025-10-21	1.2500	1.2500	1.2500	1.2500	+4.167%	1	150	+87.200%
2025-10-16	1.4500	1.4500	1.2000	1.2000	-17.808%	2	149	+95.000%
2025-10-15	1.5500	1.6000	1.4600	1.4600	+12.308%	22	150	+60.274%
2025-10-14	1.3000	1.3000	1.3000	1.3000	+1.563%	1	157	+80.000%
2025-10-13	1.2000	1.2800	1.2000	1.2800	+14.286%	80	156	+82.813%
2025-10-10	1.1500	1.1500	1.1200	1.1200	+1.818%	17	79	+108.929%
2025-10-09	1.1000	1.1000	1.1000	1.1000	-6.780%	15	93	+112.727%
2025-10-08	1.2000	1.2000	1.1700	1.1800	-1.667%	38	78	+98.305%
2025-10-07	1.2000	1.2000	1.1700	1.2000	-3.226%	15	43	+95.000%
2025-10-06	1.2500	1.2500	1.2100	1.2400	+0.813%	29	38	+88.710%
2025-10-03	1.4000	1.4000	1.2300	1.2300	+3.361%	12	39	+90.244%
2025-10-02	1.2000	1.2000	1.1900	1.1900	-14.388%	4	27	+96.639%
2025-10-01	1.5900	1.5900	1.3900	1.3900	-9.150%	3	24	+68.345%
2025-09-30	1.5300	1.5300	1.5300	1.5300	-19.474%	1	22	+52.941%
2025-09-29	1.9000	1.9000	1.9000	1.9000	+10.465%	20	21	+23.158%
2025-09-24	1.7200	1.7200	1.7200	1.7200	0.000%	1	1	+36.047%