Dark

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

EOD

Aug 6, 2026

3.65-19.780%(-0.90)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	4.0000	4.0500	3.5500	3.6500	-19.780%	12	3,429	0.000%
2026-08-05	4.8500	4.8500	4.5000	4.5500	+6.557%	20	3,423	-19.780%
2026-08-04	3.9000	4.4000	3.9000	4.2700	+40.461%	15	3,408	-14.520%
2026-08-03	3.1500	3.1500	2.9300	3.0400	-5.000%	84	3,407	+20.066%
2026-07-30	3.1200	3.2000	3.1200	3.2000	+46.119%	51	3,336	+14.063%
2026-07-29	2.6100	2.6100	2.1900	2.1900	-31.563%	186	3,287	+66.667%
2026-07-28	3.2500	3.2500	3.2000	3.2000	+1.266%	8	3,199	+14.063%
2026-07-27	3.1500	3.1600	3.1500	3.1600	-1.250%	8	3,204	+15.506%
2026-07-24	3.3000	3.3200	3.2000	3.2000	0.000%	19	3,196	+14.063%
2026-07-23	3.2500	3.4000	3.2000	3.2000	-11.111%	12	3,195	+14.063%
2026-07-22	3.6000	3.6000	3.6000	3.6000	+2.857%	17	3,197	+1.389%
2026-07-21	3.0000	3.6500	3.0000	3.5000	+25.899%	47	3,187	+4.286%
2026-07-20	3.1200	3.3000	2.7000	2.7800	-8.852%	383	3,155	+31.295%
2026-07-17	2.9000	3.3000	2.9000	3.0500	-11.594%	128	2,918	+19.672%
2026-07-16	3.9000	3.9000	3.4000	3.4500	-15.854%	62	2,865	+5.797%
2026-07-15	3.8800	4.2000	3.8000	4.1000	+9.333%	39	2,876	-10.976%
2026-07-14	6.6000	7.4000	3.7500	3.7500	-39.516%	107	2,875	-2.667%
2026-07-13	6.1000	6.2000	5.3500	6.2000	0.000%	34	2,864	-41.129%
2026-07-10	6.5500	6.5500	6.1000	6.2000	+1.639%	54	2,856	-41.129%
2026-07-09	5.7000	6.1000	5.7000	6.1000	+9.910%	11	2,837	-40.164%
2026-07-08	6.0000	6.1000	5.4900	5.5500	-14.615%	51	2,836	-34.234%
2026-07-07	7.9000	7.9000	6.5000	6.5000	-15.584%	106	2,811	-43.846%
2026-07-06	6.9500	7.7000	6.6500	7.7000	+23.200%	81	2,758	-52.597%
2026-07-02	6.7500	6.9000	5.7000	6.2500	-3.549%	157	2,763	-41.600%
2026-07-01	6.3000	6.9400	6.0000	6.4800	-0.308%	151	2,763	-43.673%
2026-06-30	6.8000	7.1000	6.5000	6.5000	-16.129%	30	2,710	-43.846%
2026-06-29	7.4000	7.9700	7.0500	7.7500	+9.929%	180	2,699	-52.903%
2026-06-26	7.9000	7.9000	6.7500	7.0500	-16.469%	135	2,702	-48.227%
2026-06-25	8.9000	9.6500	8.4400	8.4400	+1.687%	322	2,689	-56.754%
2026-06-24	8.4000	8.4000	7.9000	8.3000	-1.775%	589	2,490	-56.024%
2026-06-23	8.1500	8.9500	8.0500	8.4500	-3.977%	36	2,229	-56.805%
2026-06-22	8.8000	9.2000	8.5600	8.8000	+8.374%	48	2,230	-58.523%
2026-06-18	10.0000	10.0000	8.0900	8.1200	-8.764%	115	2,209	-55.049%
2026-06-17	8.9000	9.5000	8.8500	8.9000	+13.376%	127	2,209	-58.989%
2026-06-16	7.8500	7.8500	7.4500	7.8500	+3.289%	12	2,165	-53.503%
2026-06-15	7.7000	7.7500	7.6000	7.6000	+4.110%	28	2,157	-51.974%
2026-06-12	7.4300	7.4500	7.3000	7.3000	+19.672%	66	2,160	-50.000%
2026-06-11	6.0000	6.1000	5.8500	6.1000	+8.929%	245	2,154	-40.164%
2026-06-10	5.6500	5.8500	5.3400	5.6000	-5.882%	48	2,368	-34.821%
2026-06-09	6.0000	6.0000	5.9500	5.9500	+3.478%	10	2,367	-38.655%
2026-06-08	5.8600	5.8600	5.6500	5.7500	+10.577%	14	2,367	-36.522%
2026-06-05	5.7300	5.7300	5.1500	5.2000	-13.765%	15	2,367	-29.808%
2026-06-04	5.1500	6.0300	5.1500	6.0300	+32.527%	9	2,368	-39.469%
2026-06-03	4.9000	4.9000	4.2000	4.5500	-13.002%	37	2,368	-19.780%
2026-06-02	4.6000	5.2500	4.5000	5.2300	+24.524%	26	2,383	-30.210%
2026-06-01	3.7100	4.2000	3.7100	4.2000	+13.514%	50	2,386	-13.095%
2026-05-29	3.2500	3.7500	3.2500	3.7000	+17.460%	129	2,380	-1.351%
2026-05-28	3.1500	3.1500	3.1500	3.1500	-3.077%	6	2,332	+15.873%
2026-05-27	3.4000	3.5000	3.2000	3.2500	-8.451%	66	2,329	+12.308%
2026-05-26	3.6500	3.6500	3.5000	3.5500	+4.412%	9	2,325	+2.817%
2026-05-22	3.3500	3.5100	3.3000	3.4000	+4.615%	81	2,320	+7.353%
2026-05-21	3.3700	3.3700	3.2500	3.2500	-4.412%	15	2,308	+12.308%
2026-05-20	2.6600	3.4000	2.6600	3.4000	+31.274%	2	2,308	+7.353%
2026-05-19	2.5900	2.5900	2.5900	2.5900	-11.905%	1	2,300	+40.927%
2026-05-18	3.1500	3.1500	2.9400	2.9400	-12.239%	53	2,300	+24.150%
2026-05-15	3.1800	3.3500	3.0500	3.3500	+3.077%	146	2,300	+8.955%
2026-05-14	3.4500	3.4500	3.2500	3.2500	-9.722%	35	2,305	+12.308%
2026-05-13	3.6000	3.6500	3.5500	3.6000	-2.965%	18	2,333	+1.389%
2026-05-12	3.5000	3.7500	3.2900	3.7100	-2.368%	18	2,333	-1.617%
2026-05-11	4.0500	4.1000	3.8000	3.8000	+2.703%	25	2,333	-3.947%
2026-05-08	4.6000	4.8500	3.7000	3.7000	-21.277%	87	2,339	-1.351%
2026-05-07	4.3000	4.9500	4.3000	4.7000	+9.302%	38	2,338	-22.340%
2026-05-06	4.9400	4.9500	4.3000	4.3000	+1.896%	35	2,350	-15.116%
2026-05-05	4.1500	4.2700	4.1500	4.2200	+9.610%	7	2,362	-13.507%
2026-05-04	3.8500	3.8500	3.8000	3.8500	-7.229%	37	2,366	-5.195%
2026-05-01	4.7500	4.8000	4.1500	4.1500	-8.791%	13	2,325	-12.048%
2026-04-30	4.4400	4.6500	4.4400	4.5500	+2.247%	128	2,325	-19.780%
2026-04-29	4.4000	4.6500	4.3500	4.4500	-9.184%	115	2,323	-17.978%
2026-04-28	4.7500	4.9000	4.5000	4.9000	+6.522%	107	2,311	-25.510%
2026-04-27	4.6500	4.6500	4.5000	4.6000	+1.099%	12	2,311	-20.652%
2026-04-24	4.5000	4.5500	4.4500	4.5500	-2.151%	25	2,311	-19.780%
2026-04-23	4.8500	5.0000	4.6500	4.6500	-7.921%	191	2,306	-21.505%
2026-04-22	5.7500	5.7500	5.0500	5.0500	-12.478%	126	2,249	-27.723%
2026-04-21	6.4000	6.5500	5.7700	5.7700	-2.203%	52	2,150	-36.742%
2026-04-20	5.8000	5.9000	5.7000	5.9000	-1.667%	22	2,150	-38.136%
2026-04-17	5.7000	6.0000	5.7000	6.0000	+18.812%	55	2,148	-39.167%
2026-04-16	5.7000	5.7000	5.0500	5.0500	-11.404%	4	2,129	-27.723%
2026-04-15	5.6500	5.7000	5.6500	5.7000	+12.426%	407	2,129	-35.965%
2026-04-14	4.7000	5.0700	4.3500	5.0700	+26.750%	57	1,985	-28.008%
2026-04-13	3.8300	4.0000	3.8300	4.0000	0.000%	35	1,947	-8.750%
2026-04-10	4.0000	4.2500	4.0000	4.0000	0.000%	46	1,947	-8.750%
2026-04-09	3.9000	4.0500	3.8000	4.0000	0.000%	4	1,985	-8.750%
2026-04-08	3.9900	4.0000	3.7000	4.0000	+39.373%	90	1,985	-8.750%
2026-04-07	2.8700	2.8700	2.8700	2.8700	-1.712%	1	1,947	+27.178%
2026-04-06	2.9000	2.9200	2.9000	2.9200	-10.154%	6	1,946	+25.000%
2026-04-01	3.2500	3.2500	3.2500	3.2500	+62.500%	1	1,941	+12.308%
2026-03-30	2.0000	2.0000	2.0000	2.0000	+6.383%	6	1,942	+82.500%
2026-03-27	1.8800	1.8800	1.8800	1.8800	-17.904%	1	1,948	+94.149%
2026-03-26	2.2900	2.2900	2.2900	2.2900	-8.400%	1	1,948	+59.389%
2026-03-25	2.5000	2.5000	2.5000	2.5000	+16.279%	6	1,949	+46.000%
2026-03-23	2.1000	2.1500	2.1000	2.1500	+13.158%	6	1,943	+69.767%
2026-03-20	1.9000	1.9000	1.9000	1.9000	+34.752%	5	1,939	+92.105%
2026-03-19	1.4100	1.4100	1.4100	1.4100	-18.497%	2	1,939	+158.865%
2026-03-18	1.6100	1.7300	1.6100	1.7300	+19.310%	31	1,941	+110.983%
2026-03-17	1.5300	1.5900	1.4500	1.4500	-9.375%	11	1,930	+151.724%
2026-03-12	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,935	+128.125%
2026-03-11	1.8000	1.8000	1.8000	1.8000	-1.099%	20	1,936	+102.778%
2026-03-10	1.8200	1.8200	1.8200	1.8200	+31.884%	6	1,943	+100.549%
2026-03-09	1.3800	1.3800	1.3800	1.3800	-13.750%	22	1,937	+164.493%
2026-03-06	1.8300	1.8300	1.5800	1.6000	-46.667%	11	1,959	+128.125%
2026-02-26	3.1800	3.1800	2.8800	3.0000	+8.303%	182	1,961	+21.667%
2026-02-25	2.7700	2.7700	2.7700	2.7700	+28.837%	9	1,868	+31.769%
2026-02-24	2.1500	2.1500	2.1500	2.1500	-6.522%	2	1,868	+69.767%
2026-02-23	2.1000	2.3000	2.0000	2.3000	-20.690%	17	1,866	+58.696%
2026-02-20	2.9500	2.9500	2.8000	2.9000	-2.357%	17	1,871	+25.862%
2026-02-19	2.8000	2.9700	2.7900	2.9700	-2.623%	32	1,854	+22.896%
2026-02-18	3.0500	3.0500	3.0500	3.0500	+12.963%	1	1,859	+19.672%
2026-02-17	2.9200	2.9200	2.7000	2.7000	+12.500%	7	1,859	+35.185%
2026-02-13	2.5100	2.5100	2.3100	2.4000	-7.692%	263	1,688	+52.083%
2026-02-12	3.0000	3.0000	2.6000	2.6000	-40.230%	676	1,688	+40.385%
2026-02-11	4.3500	4.3500	4.3500	4.3500	+8.750%	10	1,396	-16.092%
2026-02-10	4.2500	4.2500	3.8500	4.0000	-14.163%	57	1,396	-8.750%
2026-02-09	4.7000	4.9000	4.6600	4.6600	+9.647%	13	1,351	-21.674%
2026-02-06	4.1100	4.4500	4.1100	4.2500	+27.246%	98	1,362	-14.118%
2026-02-04	3.3400	3.3400	3.3400	3.3400	+39.749%	1	1,351	+9.281%
2026-02-02	2.3900	2.3900	2.3900	2.3900	-14.337%	70	1,351	+52.720%
2026-01-16	2.7900	2.7900	2.7900	2.7900	-5.743%	22	1,259	+30.824%
2026-01-15	2.8000	2.9600	2.8000	2.9600	+40.952%	16	1,259	+23.311%
2026-01-14	2.5000	2.7800	2.1000	2.1000	-39.130%	60	1,274	+73.810%
2026-01-13	3.4500	3.4500	3.4500	3.4500	+6.154%	1	1,277	+5.797%
2026-01-12	3.4200	3.4200	3.1000	3.2500	-16.667%	31	1,278	+12.308%
2026-01-09	3.8200	3.9000	3.8200	3.9000	-3.704%	6	1,277	-6.410%
2026-01-08	4.2000	4.2000	4.0500	4.0500	-8.163%	58	1,275	-9.877%
2026-01-06	4.5500	4.5500	4.4000	4.4100	-6.170%	1,039	1,273	-17.234%
2026-01-05	3.8000	4.7200	3.8000	4.7000	+44.615%	5	271	-22.340%
2026-01-02	3.2500	3.2500	3.2500	3.2500	+3.175%	25	271	+12.308%
2025-12-31	3.0000	3.1500	3.0000	3.1500	-8.696%	12	246	+15.873%
2025-12-29	3.4500	3.4500	3.4500	3.4500	-11.311%	6	246	+5.797%
2025-12-26	4.0000	4.0000	3.8900	3.8900	-7.381%	34	242	-6.170%
2025-12-24	3.7400	4.3000	3.7400	4.2000	+21.037%	251	19	-13.095%
2025-12-23	3.3500	3.4700	3.3500	3.4700	+8.777%	8	19	+5.187%
2025-12-22	2.9500	3.1900	2.9500	3.1900	+34.034%	3	11	+14.420%
2025-12-18	2.4800	2.4800	2.3800	2.3800	-7.031%	2	9	+53.361%
2025-12-15	2.5600	2.5600	2.5600	2.5600	+4.918%	1	9	+42.578%
2025-12-11	2.4400	2.4400	2.4400	2.4400	+8.444%	1	8	+49.590%
2025-12-10	2.2500	2.2500	2.2500	2.2500	+13.636%	5	8	+62.222%
2025-12-09	1.9800	1.9800	1.9800	1.9800	-4.348%	1	3	+84.343%
2025-12-08	2.0000	2.0700	2.0000	2.0700	0.000%	2	2	+76.329%