Dark

C20270115C165
C Jan 15 2027 165.00 Call (C270115C00165000)
option OPRA

EOD

Sep 18, 2026

1.24-16.779%(-0.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.3200	1.3200	1.2400	1.2400	-16.779%	6	4,548	0.000%
2026-09-17	1.2900	1.4900	1.2800	1.4900	-19.892%	25	4,547	-16.779%
2026-09-16	1.7800	1.8600	1.7800	1.8600	+1.639%	14	4,549	-33.333%
2026-09-15	2.2900	2.2900	1.8300	1.8300	+20.395%	6	4,561	-32.240%
2026-09-14	1.7700	1.7700	1.5200	1.5200	-44.118%	111	4,565	-18.421%
2026-09-11	2.6200	2.7200	2.6200	2.7200	+14.768%	10	4,455	-54.412%
2026-09-10	2.4100	2.4300	2.2500	2.3700	+0.424%	31	4,453	-47.679%
2026-09-09	1.5200	2.3600	1.5200	2.3600	+7.273%	516	4,446	-47.458%
2026-09-08	2.1200	2.2100	2.1200	2.2000	+2.326%	32	4,056	-43.636%
2026-09-04	2.0600	2.1500	2.0600	2.1500	-3.153%	20	4,072	-42.326%
2026-09-03	2.2200	2.2200	2.2200	2.2200	+34.545%	2	4,072	-44.144%
2026-09-02	1.6500	1.6500	1.6500	1.6500	+21.324%	1	4,070	-24.848%
2026-09-01	1.3700	1.4000	1.3200	1.3600	-17.073%	48	4,069	-8.824%
2026-08-28	1.6400	1.6400	1.6400	1.6400	+2.500%	2	4,044	-24.390%
2026-08-27	1.6000	1.6000	1.6000	1.6000	-9.091%	10	4,044	-22.500%
2026-08-26	1.7600	1.7600	1.7600	1.7600	+0.571%	2	4,054	-29.545%
2026-08-25	1.7500	1.7500	1.7500	1.7500	+4.790%	17	4,052	-29.143%
2026-08-24	1.6700	1.6700	1.6700	1.6700	+9.868%	1	4,052	-25.749%
2026-08-21	1.6200	1.6300	1.5200	1.5200	0.000%	14	4,053	-18.421%
2026-08-20	1.6900	1.6900	1.5200	1.5200	-18.280%	54	4,056	-18.421%
2026-08-19	2.4900	2.4900	1.8600	1.8600	-36.519%	44	4,049	-33.333%
2026-08-17	3.1100	3.3500	2.9300	2.9300	-11.212%	49	4,010	-57.679%
2026-08-14	3.3000	3.3000	3.2500	3.3000	+3.125%	80	4,000	-62.424%
2026-08-13	2.9600	3.2000	2.9000	3.2000	+7.744%	34	3,942	-61.250%
2026-08-12	2.8000	3.1000	2.8000	2.9700	+10.000%	70	3,929	-58.249%
2026-08-11	2.8700	2.8700	2.7000	2.7000	-1.460%	65	3,922	-54.074%
2026-08-10	2.7500	2.8800	2.7100	2.7400	+0.735%	49	3,911	-54.745%
2026-08-07	2.5500	2.7200	2.4900	2.7200	-1.805%	29	3,883	-54.412%
2026-08-06	3.1000	3.1500	2.7200	2.7700	-22.409%	14	3,872	-55.235%
2026-08-05	3.7500	3.8000	3.5500	3.5700	+4.082%	44	3,865	-65.266%
2026-08-04	3.4000	3.4300	3.4000	3.4300	+29.434%	2	3,880	-63.848%
2026-07-31	2.5900	2.6500	2.5600	2.6500	+9.053%	54	3,881	-53.208%
2026-07-30	2.1500	2.4400	2.1500	2.4300	-4.706%	18	3,873	-48.971%
2026-07-28	2.3400	2.5500	2.3400	2.5500	+2.000%	21	3,866	-51.373%
2026-07-24	2.5500	2.5800	2.3500	2.5000	+4.603%	60	3,867	-50.400%
2026-07-23	2.4500	2.4800	2.3900	2.3900	-17.301%	26	3,835	-48.117%
2026-07-22	2.7600	2.8900	2.7600	2.8900	+3.584%	2	3,835	-57.093%
2026-07-21	2.0200	2.8100	2.0200	2.7900	+34.135%	35	3,835	-55.556%
2026-07-20	2.5800	2.5800	2.0800	2.0800	-12.605%	28	3,835	-40.385%
2026-07-17	2.5000	2.5300	2.3600	2.3800	-11.852%	67	3,823	-47.899%
2026-07-16	2.7000	2.7000	2.7000	2.7000	-15.094%	1	3,811	-54.074%
2026-07-15	3.0500	3.2500	3.0200	3.1800	-2.154%	53	3,811	-61.006%
2026-07-14	5.2500	5.9000	2.8400	3.2500	-29.348%	960	3,807	-61.846%
2026-07-13	4.6000	4.6000	4.3500	4.6000	-10.680%	10	3,787	-73.043%
2026-07-10	5.0500	5.1500	5.0000	5.1500	+9.574%	12	3,780	-75.922%
2026-07-09	4.4000	4.7000	4.3500	4.7000	+9.302%	50	3,784	-73.617%
2026-07-08	4.9000	4.9000	4.2600	4.3000	-20.370%	928	3,763	-71.163%
2026-07-07	6.0500	6.0500	5.4000	5.4000	-10.744%	26	3,756	-77.037%
2026-07-06	5.8000	6.2800	5.7500	6.0500	+21.730%	13	3,746	-79.504%
2026-07-02	5.3500	5.3500	4.9500	4.9700	-5.333%	13	3,746	-75.050%
2026-07-01	5.0500	5.5500	5.0500	5.2500	-4.197%	36	3,746	-76.381%
2026-06-30	5.7000	5.7500	5.3500	5.4800	-12.320%	53	3,733	-77.372%
2026-06-29	6.0000	6.5000	5.8000	6.2500	+13.225%	34	3,742	-80.160%
2026-06-26	6.5500	6.5500	5.5200	5.5200	-23.862%	86	3,743	-77.536%
2026-06-25	7.2500	8.0000	7.0500	7.2500	+8.209%	205	3,687	-82.897%
2026-06-24	6.5000	6.7000	6.5000	6.7000	-8.844%	28	3,577	-81.493%
2026-06-22	7.4000	7.5400	7.3000	7.3500	+5.755%	22	3,561	-83.129%
2026-06-18	7.9500	7.9500	6.9500	6.9500	-9.740%	92	3,513	-82.158%
2026-06-17	7.6600	7.7000	7.6500	7.7000	+20.313%	8	3,513	-83.896%
2026-06-16	6.0500	6.4000	6.0000	6.4000	+2.400%	34	3,511	-80.625%
2026-06-15	6.6000	6.8500	6.2500	6.2500	+2.291%	34	3,490	-80.160%
2026-06-12	6.0600	6.1100	5.9500	6.1100	+22.200%	49	3,483	-79.705%
2026-06-11	5.0000	5.0000	5.0000	5.0000	+11.111%	1	3,452	-75.200%
2026-06-10	5.1000	5.1000	4.3000	4.5000	-8.163%	24	3,451	-72.444%
2026-06-09	5.0000	5.0000	4.4500	4.9000	+8.407%	26	3,446	-74.694%
2026-06-08	4.5500	4.6300	4.5200	4.5200	+6.353%	16	3,425	-72.566%
2026-06-05	4.6000	4.6500	4.2200	4.2500	-14.659%	17	3,430	-70.824%
2026-06-04	4.2200	5.1400	4.2200	4.9800	+22.963%	72	3,433	-75.100%
2026-06-02	3.7500	4.3000	3.7500	4.0500	+37.288%	43	3,385	-69.383%
2026-05-29	2.5800	3.0500	2.5800	2.9500	+12.167%	16	3,358	-57.966%
2026-05-28	2.5800	2.6300	2.5100	2.6300	-4.364%	8	3,349	-52.852%
2026-05-27	2.7200	2.7500	2.7200	2.7500	0.000%	6	3,348	-54.909%
2026-05-26	2.8900	2.8900	2.7500	2.7500	+0.733%	76	3,342	-54.909%
2026-05-22	2.6500	2.7300	2.6400	2.7300	+31.250%	9	3,330	-54.579%
2026-05-19	2.0800	2.0800	2.0800	2.0800	-10.730%	8	3,330	-40.385%
2026-05-18	2.4000	2.4800	2.2200	2.3300	-5.285%	1,971	2,057	-46.781%
2026-05-15	2.5500	2.5500	2.4500	2.4600	-9.559%	19	2,057	-49.593%
2026-05-14	2.9500	2.9500	2.7200	2.7200	-2.158%	25	2,050	-54.412%
2026-05-13	2.8800	2.9400	2.7800	2.7800	+3.346%	5	2,042	-55.396%
2026-05-12	2.6900	2.6900	2.6900	2.6900	-11.803%	5	2,042	-53.903%
2026-05-11	3.3500	3.3500	3.0500	3.0500	-16.438%	26	2,042	-59.344%
2026-05-08	3.5500	3.9500	3.5500	3.6500	-2.667%	28	2,018	-66.027%
2026-05-07	3.4000	3.9500	3.4000	3.7500	+10.294%	520	2,004	-66.933%
2026-05-06	3.4000	3.4000	3.4000	3.4000	+6.250%	200	1,529	-63.529%
2026-05-04	3.2000	3.2000	3.2000	3.2000	-8.309%	62	1,624	-61.250%
2026-05-01	3.8000	3.9000	3.4500	3.4900	-5.676%	81	1,555	-64.470%
2026-04-30	3.7000	3.7500	3.7000	3.7000	+4.225%	17	1,555	-66.486%
2026-04-29	3.8000	3.8000	3.5000	3.5500	-5.333%	17	1,551	-65.070%
2026-04-28	4.0000	4.0500	3.6500	3.7500	+1.351%	12	1,534	-66.933%
2026-04-27	3.7000	3.7500	3.6500	3.7000	0.000%	16	1,524	-66.486%
2026-04-24	3.6000	3.7500	3.6000	3.7000	-6.329%	17	1,514	-66.486%
2026-04-23	3.9500	4.0500	3.9500	3.9500	-4.819%	21	1,499	-68.608%
2026-04-22	4.7000	4.7000	4.1500	4.1500	-14.433%	20	1,483	-70.120%
2026-04-21	5.3500	5.3500	4.8500	4.8500	-1.020%	27	1,449	-74.433%
2026-04-20	4.8000	4.9000	4.6500	4.9000	+0.410%	56	1,449	-74.694%
2026-04-17	4.5000	4.8800	4.5000	4.8800	+14.824%	803	1,408	-74.590%
2026-04-16	4.2500	4.2500	4.2500	4.2500	-9.382%	29	674	-70.824%
2026-04-15	4.3000	4.6900	4.3000	4.6900	+26.415%	542	645	-73.561%
2026-04-14	3.5000	3.7100	3.5000	3.7100	+17.778%	6	128	-66.577%
2026-04-13	3.1500	3.1500	3.1500	3.1500	-8.696%	1	122	-60.635%
2026-04-10	3.3200	3.4500	3.3200	3.4500	+4.863%	34	121	-64.058%
2026-04-09	3.1500	3.3500	3.1500	3.2900	+4.114%	29	113	-62.310%
2026-04-08	3.0000	3.1700	3.0000	3.1600	+38.596%	29	130	-60.759%
2026-04-07	2.2800	2.2800	2.2800	2.2800	-1.724%	2	104	-45.614%
2026-04-06	2.3200	2.3200	2.3200	2.3200	+78.462%	1	104	-46.552%
2026-03-06	1.2400	1.3000	1.2400	1.3000	-17.722%	8	104	-4.615%
2026-02-24	1.5800	1.5800	1.5800	1.5800	-29.778%	1	104	-21.519%
2026-02-12	2.2500	2.2500	2.2500	2.2500	-44.444%	2	103	-44.889%
2026-02-09	3.6000	4.0500	3.6000	4.0500	+10.959%	16	103	-69.383%
2026-02-06	3.4000	3.7000	3.4000	3.6500	+46.000%	31	102	-66.027%
2026-02-02	2.5000	2.5000	2.5000	2.5000	+21.951%	15	75	-50.400%
2026-01-27	2.0500	2.0500	2.0500	2.0500	-2.381%	10	60	-39.512%
2026-01-26	2.1000	2.1000	2.1000	2.1000	-4.977%	2	50	-40.952%
2026-01-22	2.2100	2.2100	2.2100	2.2100	+46.358%	2	50	-43.891%
2026-01-14	2.5000	2.5000	1.5100	1.5100	-39.600%	4	48	-17.881%
2026-01-13	2.6100	2.6100	2.5000	2.5000	-11.032%	7	49	-50.400%
2026-01-12	2.8100	2.8100	2.8100	2.8100	-13.804%	1	44	-55.872%
2026-01-08	3.2600	3.2600	3.2600	3.2600	-8.169%	15	44	-61.963%
2026-01-07	3.5500	3.5500	3.5500	3.5500	-5.585%	1	31	-65.070%
2026-01-06	3.8000	3.8000	3.7500	3.7600	-5.528%	3	31	-67.021%
2026-01-05	3.7400	3.9800	3.7400	3.9800	+46.863%	4	29	-68.844%
2026-01-02	2.7000	2.7100	2.7000	2.7100	+6.275%	2	29	-54.244%
2025-12-31	2.5500	2.5500	2.5500	2.5500	0.000%	7	21	-51.373%
2025-12-30	2.5700	2.6200	2.5400	2.5500	-10.526%	26	21	-51.373%
2025-12-29	2.8000	2.8500	2.8000	2.8500	-16.176%	2	11	-56.491%
2025-12-26	3.4000	3.4000	3.4000	3.4000	-2.857%	3	9	-63.529%
2025-12-24	3.0000	3.5000	3.0000	3.5000	+23.675%	3	3	-64.571%
2025-12-23	2.8300	2.8300	2.8300	2.8300	+13.200%	2	3	-56.184%
2025-12-22	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-50.400%