Dark

C20270115C160
C Jan 15 2027 160.00 Call (C270115C00160000)
option OPRA

EOD

Sep 18, 2026

1.65-14.948%(-0.29)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.8000	1.8000	1.6500	1.6500	-14.948%	8	3,876	0.000%
2026-09-17	1.9800	1.9800	1.9400	1.9400	-3.483%	4	3,877	-14.948%
2026-09-16	2.5300	2.5500	1.9000	2.0100	-21.790%	79	3,874	-17.910%
2026-09-15	2.7600	2.7600	2.4500	2.5700	-11.073%	21	3,923	-35.798%
2026-09-14	2.3800	2.9200	2.0300	2.8900	-12.424%	151	3,923	-42.907%
2026-09-11	3.3000	3.5500	2.9100	3.3000	+8.553%	18	3,917	-50.000%
2026-09-10	3.1200	3.1200	3.0000	3.0400	-3.492%	19	3,915	-45.724%
2026-09-09	2.3700	3.1500	2.3700	3.1500	+5.000%	129	3,900	-47.619%
2026-09-08	2.8800	3.0000	2.8800	3.0000	+0.671%	27	3,953	-45.000%
2026-09-04	2.5500	2.9800	2.4000	2.9800	-3.247%	16	3,962	-44.631%
2026-09-03	2.6000	3.0800	2.6000	3.0800	+40.639%	84	3,962	-46.429%
2026-09-02	2.1500	2.7200	2.1000	2.1900	+12.887%	26	3,899	-24.658%
2026-09-01	1.7300	2.0000	1.7300	1.9400	+6.593%	177	3,913	-14.948%
2026-08-31	1.8200	1.8200	1.8200	1.8200	-14.953%	23	3,762	-9.341%
2026-08-28	2.4700	2.4700	2.1300	2.1400	-3.604%	4	3,773	-22.897%
2026-08-27	2.2200	2.2200	2.2200	2.2200	-7.884%	1	3,771	-25.676%
2026-08-26	2.3500	2.4300	2.3500	2.4100	-0.823%	15	3,771	-31.535%
2026-08-25	2.2900	2.5500	2.2900	2.4300	+9.955%	5	3,762	-32.099%
2026-08-24	2.2700	2.2700	2.2100	2.2100	+2.791%	20	3,760	-25.339%
2026-08-21	2.1600	2.1600	2.1500	2.1500	0.000%	12	3,755	-23.256%
2026-08-20	2.3000	2.3700	2.1500	2.1500	-14.000%	68	3,755	-23.256%
2026-08-19	2.9100	2.9100	2.4800	2.5000	-28.571%	177	3,759	-34.000%
2026-08-18	3.3500	3.5000	3.3500	3.5000	-9.091%	16	3,655	-52.857%
2026-08-17	4.2500	4.3000	3.8500	3.8500	-4.938%	257	3,656	-57.143%
2026-08-14	4.3000	4.4000	4.0500	4.0500	+3.846%	92	3,455	-59.259%
2026-08-13	3.9000	3.9000	3.9000	3.9000	-1.266%	8	3,476	-57.692%
2026-08-12	3.9500	4.2000	3.9000	3.9500	+8.219%	77	3,470	-58.228%
2026-08-11	3.7000	3.7000	3.6500	3.6500	+4.286%	4	3,486	-54.795%
2026-08-10	3.5000	3.7000	3.5000	3.5000	-4.110%	61	3,484	-52.857%
2026-08-07	3.3000	3.6500	3.2500	3.6500	0.000%	72	3,432	-54.795%
2026-08-06	4.0000	4.0500	3.5500	3.6500	-19.780%	12	3,429	-54.795%
2026-08-05	4.8500	4.8500	4.5000	4.5500	+6.557%	20	3,423	-63.736%
2026-08-04	3.9000	4.4000	3.9000	4.2700	+40.461%	15	3,408	-61.358%
2026-08-03	3.1500	3.1500	2.9300	3.0400	-5.000%	84	3,407	-45.724%
2026-07-30	3.1200	3.2000	3.1200	3.2000	+46.119%	51	3,336	-48.438%
2026-07-29	2.6100	2.6100	2.1900	2.1900	-31.563%	186	3,287	-24.658%
2026-07-28	3.2500	3.2500	3.2000	3.2000	+1.266%	8	3,199	-48.438%
2026-07-27	3.1500	3.1600	3.1500	3.1600	-1.250%	8	3,204	-47.785%
2026-07-24	3.3000	3.3200	3.2000	3.2000	0.000%	19	3,196	-48.438%
2026-07-23	3.2500	3.4000	3.2000	3.2000	-11.111%	12	3,195	-48.438%
2026-07-22	3.6000	3.6000	3.6000	3.6000	+2.857%	17	3,197	-54.167%
2026-07-21	3.0000	3.6500	3.0000	3.5000	+25.899%	47	3,187	-52.857%
2026-07-20	3.1200	3.3000	2.7000	2.7800	-8.852%	383	3,155	-40.647%
2026-07-17	2.9000	3.3000	2.9000	3.0500	-11.594%	128	2,918	-45.902%
2026-07-16	3.9000	3.9000	3.4000	3.4500	-15.854%	62	2,865	-52.174%
2026-07-15	3.8800	4.2000	3.8000	4.1000	+9.333%	39	2,876	-59.756%
2026-07-14	6.6000	7.4000	3.7500	3.7500	-39.516%	107	2,875	-56.000%
2026-07-13	6.1000	6.2000	5.3500	6.2000	0.000%	34	2,864	-73.387%
2026-07-10	6.5500	6.5500	6.1000	6.2000	+1.639%	54	2,856	-73.387%
2026-07-09	5.7000	6.1000	5.7000	6.1000	+9.910%	11	2,837	-72.951%
2026-07-08	6.0000	6.1000	5.4900	5.5500	-14.615%	51	2,836	-70.270%
2026-07-07	7.9000	7.9000	6.5000	6.5000	-15.584%	106	2,811	-74.615%
2026-07-06	6.9500	7.7000	6.6500	7.7000	+23.200%	81	2,758	-78.571%
2026-07-02	6.7500	6.9000	5.7000	6.2500	-3.549%	157	2,763	-73.600%
2026-07-01	6.3000	6.9400	6.0000	6.4800	-0.308%	151	2,763	-74.537%
2026-06-30	6.8000	7.1000	6.5000	6.5000	-16.129%	30	2,710	-74.615%
2026-06-29	7.4000	7.9700	7.0500	7.7500	+9.929%	180	2,699	-78.710%
2026-06-26	7.9000	7.9000	6.7500	7.0500	-16.469%	135	2,702	-76.596%
2026-06-25	8.9000	9.6500	8.4400	8.4400	+1.687%	322	2,689	-80.450%
2026-06-24	8.4000	8.4000	7.9000	8.3000	-1.775%	589	2,490	-80.120%
2026-06-23	8.1500	8.9500	8.0500	8.4500	-3.977%	36	2,229	-80.473%
2026-06-22	8.8000	9.2000	8.5600	8.8000	+8.374%	48	2,230	-81.250%
2026-06-18	10.0000	10.0000	8.0900	8.1200	-8.764%	115	2,209	-79.680%
2026-06-17	8.9000	9.5000	8.8500	8.9000	+13.376%	127	2,209	-81.461%
2026-06-16	7.8500	7.8500	7.4500	7.8500	+3.289%	12	2,165	-78.981%
2026-06-15	7.7000	7.7500	7.6000	7.6000	+4.110%	28	2,157	-78.289%
2026-06-12	7.4300	7.4500	7.3000	7.3000	+19.672%	66	2,160	-77.397%
2026-06-11	6.0000	6.1000	5.8500	6.1000	+8.929%	245	2,154	-72.951%
2026-06-10	5.6500	5.8500	5.3400	5.6000	-5.882%	48	2,368	-70.536%
2026-06-09	6.0000	6.0000	5.9500	5.9500	+3.478%	10	2,367	-72.269%
2026-06-08	5.8600	5.8600	5.6500	5.7500	+10.577%	14	2,367	-71.304%
2026-06-05	5.7300	5.7300	5.1500	5.2000	-13.765%	15	2,367	-68.269%
2026-06-04	5.1500	6.0300	5.1500	6.0300	+32.527%	9	2,368	-72.637%
2026-06-03	4.9000	4.9000	4.2000	4.5500	-13.002%	37	2,368	-63.736%
2026-06-02	4.6000	5.2500	4.5000	5.2300	+24.524%	26	2,383	-68.451%
2026-06-01	3.7100	4.2000	3.7100	4.2000	+13.514%	50	2,386	-60.714%
2026-05-29	3.2500	3.7500	3.2500	3.7000	+17.460%	129	2,380	-55.405%
2026-05-28	3.1500	3.1500	3.1500	3.1500	-3.077%	6	2,332	-47.619%
2026-05-27	3.4000	3.5000	3.2000	3.2500	-8.451%	66	2,329	-49.231%
2026-05-26	3.6500	3.6500	3.5000	3.5500	+4.412%	9	2,325	-53.521%
2026-05-22	3.3500	3.5100	3.3000	3.4000	+4.615%	81	2,320	-51.471%
2026-05-21	3.3700	3.3700	3.2500	3.2500	-4.412%	15	2,308	-49.231%
2026-05-20	2.6600	3.4000	2.6600	3.4000	+31.274%	2	2,308	-51.471%
2026-05-19	2.5900	2.5900	2.5900	2.5900	-11.905%	1	2,300	-36.293%
2026-05-18	3.1500	3.1500	2.9400	2.9400	-12.239%	53	2,300	-43.878%
2026-05-15	3.1800	3.3500	3.0500	3.3500	+3.077%	146	2,300	-50.746%
2026-05-14	3.4500	3.4500	3.2500	3.2500	-9.722%	35	2,305	-49.231%
2026-05-13	3.6000	3.6500	3.5500	3.6000	-2.965%	18	2,333	-54.167%
2026-05-12	3.5000	3.7500	3.2900	3.7100	-2.368%	18	2,333	-55.526%
2026-05-11	4.0500	4.1000	3.8000	3.8000	+2.703%	25	2,333	-56.579%
2026-05-08	4.6000	4.8500	3.7000	3.7000	-21.277%	87	2,339	-55.405%
2026-05-07	4.3000	4.9500	4.3000	4.7000	+9.302%	38	2,338	-64.894%
2026-05-06	4.9400	4.9500	4.3000	4.3000	+1.896%	35	2,350	-61.628%
2026-05-05	4.1500	4.2700	4.1500	4.2200	+9.610%	7	2,362	-60.900%
2026-05-04	3.8500	3.8500	3.8000	3.8500	-7.229%	37	2,366	-57.143%
2026-05-01	4.7500	4.8000	4.1500	4.1500	-8.791%	13	2,325	-60.241%
2026-04-30	4.4400	4.6500	4.4400	4.5500	+2.247%	128	2,325	-63.736%
2026-04-29	4.4000	4.6500	4.3500	4.4500	-9.184%	115	2,323	-62.921%
2026-04-28	4.7500	4.9000	4.5000	4.9000	+6.522%	107	2,311	-66.327%
2026-04-27	4.6500	4.6500	4.5000	4.6000	+1.099%	12	2,311	-64.130%
2026-04-24	4.5000	4.5500	4.4500	4.5500	-2.151%	25	2,311	-63.736%
2026-04-23	4.8500	5.0000	4.6500	4.6500	-7.921%	191	2,306	-64.516%
2026-04-22	5.7500	5.7500	5.0500	5.0500	-12.478%	126	2,249	-67.327%
2026-04-21	6.4000	6.5500	5.7700	5.7700	-2.203%	52	2,150	-71.404%
2026-04-20	5.8000	5.9000	5.7000	5.9000	-1.667%	22	2,150	-72.034%
2026-04-17	5.7000	6.0000	5.7000	6.0000	+18.812%	55	2,148	-72.500%
2026-04-16	5.7000	5.7000	5.0500	5.0500	-11.404%	4	2,129	-67.327%
2026-04-15	5.6500	5.7000	5.6500	5.7000	+12.426%	407	2,129	-71.053%
2026-04-14	4.7000	5.0700	4.3500	5.0700	+26.750%	57	1,985	-67.456%
2026-04-13	3.8300	4.0000	3.8300	4.0000	0.000%	35	1,947	-58.750%
2026-04-10	4.0000	4.2500	4.0000	4.0000	0.000%	46	1,947	-58.750%
2026-04-09	3.9000	4.0500	3.8000	4.0000	0.000%	4	1,985	-58.750%
2026-04-08	3.9900	4.0000	3.7000	4.0000	+39.373%	90	1,985	-58.750%
2026-04-07	2.8700	2.8700	2.8700	2.8700	-1.712%	1	1,947	-42.509%
2026-04-06	2.9000	2.9200	2.9000	2.9200	-10.154%	6	1,946	-43.493%
2026-04-01	3.2500	3.2500	3.2500	3.2500	+62.500%	1	1,941	-49.231%
2026-03-30	2.0000	2.0000	2.0000	2.0000	+6.383%	6	1,942	-17.500%
2026-03-27	1.8800	1.8800	1.8800	1.8800	-17.904%	1	1,948	-12.234%
2026-03-26	2.2900	2.2900	2.2900	2.2900	-8.400%	1	1,948	-27.948%
2026-03-25	2.5000	2.5000	2.5000	2.5000	+16.279%	6	1,949	-34.000%
2026-03-23	2.1000	2.1500	2.1000	2.1500	+13.158%	6	1,943	-23.256%
2026-03-20	1.9000	1.9000	1.9000	1.9000	+34.752%	5	1,939	-13.158%
2026-03-19	1.4100	1.4100	1.4100	1.4100	-18.497%	2	1,939	+17.021%
2026-03-18	1.6100	1.7300	1.6100	1.7300	+19.310%	31	1,941	-4.624%
2026-03-17	1.5300	1.5900	1.4500	1.4500	-9.375%	11	1,930	+13.793%
2026-03-12	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,935	+3.125%
2026-03-11	1.8000	1.8000	1.8000	1.8000	-1.099%	20	1,936	-8.333%
2026-03-10	1.8200	1.8200	1.8200	1.8200	+31.884%	6	1,943	-9.341%
2026-03-09	1.3800	1.3800	1.3800	1.3800	-13.750%	22	1,937	+19.565%
2026-03-06	1.8300	1.8300	1.5800	1.6000	-46.667%	11	1,959	+3.125%
2026-02-26	3.1800	3.1800	2.8800	3.0000	+8.303%	182	1,961	-45.000%
2026-02-25	2.7700	2.7700	2.7700	2.7700	+28.837%	9	1,868	-40.433%
2026-02-24	2.1500	2.1500	2.1500	2.1500	-6.522%	2	1,868	-23.256%
2026-02-23	2.1000	2.3000	2.0000	2.3000	-20.690%	17	1,866	-28.261%
2026-02-20	2.9500	2.9500	2.8000	2.9000	-2.357%	17	1,871	-43.103%
2026-02-19	2.8000	2.9700	2.7900	2.9700	-2.623%	32	1,854	-44.444%
2026-02-18	3.0500	3.0500	3.0500	3.0500	+12.963%	1	1,859	-45.902%
2026-02-17	2.9200	2.9200	2.7000	2.7000	+12.500%	7	1,859	-38.889%
2026-02-13	2.5100	2.5100	2.3100	2.4000	-7.692%	263	1,688	-31.250%
2026-02-12	3.0000	3.0000	2.6000	2.6000	-40.230%	676	1,688	-36.538%
2026-02-11	4.3500	4.3500	4.3500	4.3500	+8.750%	10	1,396	-62.069%
2026-02-10	4.2500	4.2500	3.8500	4.0000	-14.163%	57	1,396	-58.750%
2026-02-09	4.7000	4.9000	4.6600	4.6600	+9.647%	13	1,351	-64.592%
2026-02-06	4.1100	4.4500	4.1100	4.2500	+27.246%	98	1,362	-61.176%
2026-02-04	3.3400	3.3400	3.3400	3.3400	+39.749%	1	1,351	-50.599%
2026-02-02	2.3900	2.3900	2.3900	2.3900	-14.337%	70	1,351	-30.962%
2026-01-16	2.7900	2.7900	2.7900	2.7900	-5.743%	22	1,259	-40.860%
2026-01-15	2.8000	2.9600	2.8000	2.9600	+40.952%	16	1,259	-44.257%
2026-01-14	2.5000	2.7800	2.1000	2.1000	-39.130%	60	1,274	-21.429%
2026-01-13	3.4500	3.4500	3.4500	3.4500	+6.154%	1	1,277	-52.174%
2026-01-12	3.4200	3.4200	3.1000	3.2500	-16.667%	31	1,278	-49.231%
2026-01-09	3.8200	3.9000	3.8200	3.9000	-3.704%	6	1,277	-57.692%
2026-01-08	4.2000	4.2000	4.0500	4.0500	-8.163%	58	1,275	-59.259%
2026-01-06	4.5500	4.5500	4.4000	4.4100	-6.170%	1,039	1,273	-62.585%
2026-01-05	3.8000	4.7200	3.8000	4.7000	+44.615%	5	271	-64.894%
2026-01-02	3.2500	3.2500	3.2500	3.2500	+3.175%	25	271	-49.231%
2025-12-31	3.0000	3.1500	3.0000	3.1500	-8.696%	12	246	-47.619%
2025-12-29	3.4500	3.4500	3.4500	3.4500	-11.311%	6	246	-52.174%
2025-12-26	4.0000	4.0000	3.8900	3.8900	-7.381%	34	242	-57.584%
2025-12-24	3.7400	4.3000	3.7400	4.2000	+21.037%	251	19	-60.714%
2025-12-23	3.3500	3.4700	3.3500	3.4700	+8.777%	8	19	-52.450%
2025-12-22	2.9500	3.1900	2.9500	3.1900	+34.034%	3	11	-48.276%
2025-12-18	2.4800	2.4800	2.3800	2.3800	-7.031%	2	9	-30.672%
2025-12-15	2.5600	2.5600	2.5600	2.5600	+4.918%	1	9	-35.547%
2025-12-11	2.4400	2.4400	2.4400	2.4400	+8.444%	1	8	-32.377%
2025-12-10	2.2500	2.2500	2.2500	2.2500	+13.636%	5	8	-26.667%
2025-12-09	1.9800	1.9800	1.9800	1.9800	-4.348%	1	3	-16.667%
2025-12-08	2.0000	2.0700	2.0000	2.0700	0.000%	2	2	-20.290%