Dark

C20270115C170
C Jan 15 2027 170.00 Call (C270115C00170000)
option OPRA

EOD

Sep 18, 2026

0.8900-16.822%(-0.1800)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.8800	0.9400	0.8800	0.8900	-16.822%	6	1,252	0.000%
2026-09-17	0.9800	1.0700	0.9200	1.0700	-15.079%	34	1,256	-16.822%
2026-09-16	1.3200	1.3400	1.2400	1.2600	-14.286%	45	1,274	-29.365%
2026-09-15	1.4600	1.4800	1.4600	1.4700	+15.748%	8	1,296	-39.456%
2026-09-14	1.3000	1.3200	1.2700	1.2700	-26.590%	10	1,302	-29.921%
2026-09-11	1.7500	1.7500	1.6200	1.7300	+1.765%	3	1,307	-48.555%
2026-09-10	1.6400	1.7000	1.6400	1.7000	+18.056%	4	1,306	-47.647%
2026-09-09	1.5100	1.5300	1.4400	1.4400	-10.559%	22	1,302	-38.194%
2026-09-08	1.5200	1.6100	1.5200	1.6100	0.000%	42	1,312	-44.720%
2026-09-04	1.2500	1.6100	1.2500	1.6100	+38.793%	128	1,280	-44.720%
2026-09-02	1.2500	1.2500	1.1600	1.1600	+16.000%	43	1,280	-23.276%
2026-09-01	0.9900	1.1400	0.9700	1.0000	-18.699%	56	1,238	-11.000%
2026-08-27	1.2500	1.2600	1.2200	1.2300	-8.209%	26	1,214	-27.642%
2026-08-26	1.3400	1.3400	1.3400	1.3400	+1.515%	1	1,210	-33.582%
2026-08-25	1.3400	1.3400	1.3200	1.3200	+14.783%	4	1,210	-32.576%
2026-08-24	1.1500	1.1500	1.1500	1.1500	-8.000%	10	1,208	-22.609%
2026-08-21	1.2500	1.2500	1.2500	1.2500	+7.759%	8	1,198	-28.800%
2026-08-20	1.3200	1.3200	1.1600	1.1600	-26.115%	17	1,198	-23.276%
2026-08-19	2.0400	2.0400	1.5700	1.5700	-28.311%	5	1,188	-43.312%
2026-08-17	2.5400	2.5400	2.1800	2.1900	-14.118%	12	1,190	-59.361%
2026-08-14	2.5000	2.5500	2.5000	2.5500	+6.250%	3	1,191	-65.098%
2026-08-13	2.4000	2.4000	2.4000	2.4000	+7.143%	5	1,190	-62.917%
2026-08-12	2.2500	2.3200	2.2400	2.2400	+12.000%	3	1,185	-60.268%
2026-08-11	2.0000	2.0000	2.0000	2.0000	-4.762%	3	1,185	-55.500%
2026-08-10	2.1100	2.1700	2.0700	2.1000	+2.439%	21	1,185	-57.619%
2026-08-07	1.9400	2.0500	1.9400	2.0500	-3.756%	8	1,189	-56.585%
2026-08-06	2.1400	2.1500	2.1300	2.1300	-24.199%	14	1,192	-58.216%
2026-08-05	2.7400	2.8200	2.7400	2.8100	+12.400%	4	1,180	-68.327%
2026-08-04	2.6100	2.6100	2.5000	2.5000	+41.243%	11	1,178	-64.400%
2026-08-03	1.5900	1.9100	1.5900	1.7700	-8.763%	19	1,170	-49.718%
2026-07-31	1.9600	2.0000	1.9400	1.9400	+12.139%	26	1,151	-54.124%
2026-07-29	1.5600	1.7300	1.5600	1.7300	-7.979%	6	1,148	-48.555%
2026-07-24	2.0500	2.0500	1.8800	1.8800	-1.053%	79	1,146	-52.660%
2026-07-23	1.8000	1.9200	1.8000	1.9000	0.000%	30	1,214	-53.158%
2026-07-22	1.9000	1.9000	1.9000	1.9000	-7.317%	10	1,209	-53.158%
2026-07-21	2.0000	2.0500	2.0000	2.0500	+26.543%	63	1,199	-56.585%
2026-07-20	1.9000	1.9000	1.5900	1.6200	-19.000%	48	1,136	-45.062%
2026-07-17	2.0000	2.0000	2.0000	2.0000	-8.257%	10	1,150	-55.500%
2026-07-16	2.3600	2.3600	2.1800	2.1800	-14.173%	3	1,160	-59.174%
2026-07-15	2.6400	2.6400	2.4500	2.5400	+8.547%	3	1,162	-64.961%
2026-07-14	4.7500	4.7500	2.3400	2.3400	-37.600%	47	1,163	-61.966%
2026-07-13	3.7000	3.7500	3.4000	3.7500	-8.537%	17	1,160	-76.267%
2026-07-10	4.2000	4.2000	4.0500	4.1000	+5.128%	48	1,151	-78.293%
2026-07-09	3.9000	3.9000	3.9000	3.9000	+10.482%	2	1,121	-77.179%
2026-07-08	3.9500	3.9500	3.5000	3.5300	-21.556%	13	1,120	-74.788%
2026-07-07	4.6000	4.6000	4.5000	4.5000	-8.163%	9	1,112	-80.222%
2026-07-06	4.7000	5.0500	4.6800	4.9000	+28.947%	15	1,116	-81.837%
2026-07-02	4.1000	4.1600	3.8000	3.8000	-9.953%	18	1,122	-76.579%
2026-07-01	4.1000	4.5000	4.1000	4.2200	-0.706%	35	1,122	-78.910%
2026-06-30	4.4500	4.4500	4.2500	4.2500	-17.476%	7	1,112	-79.059%
2026-06-29	4.9000	5.1500	4.9000	5.1500	+12.939%	117	1,106	-82.718%
2026-06-26	4.7500	4.7500	4.5600	4.5600	-20.140%	8	1,007	-80.482%
2026-06-25	6.1000	6.4000	5.7100	5.7100	+2.698%	55	1,005	-84.413%
2026-06-24	5.5500	5.5600	5.5500	5.5600	-10.323%	3	961	-83.993%
2026-06-17	6.1000	6.4100	6.1000	6.2000	+18.095%	17	961	-85.645%
2026-06-16	4.9000	5.2500	4.8500	5.2500	+5.000%	39	955	-83.048%
2026-06-15	5.4000	5.4000	5.0000	5.0000	+3.520%	128	922	-82.200%
2026-06-12	5.0000	5.0000	4.7500	4.8300	+19.259%	37	860	-81.573%
2026-06-11	3.8500	4.1000	3.8500	4.0500	+5.195%	4	844	-78.025%
2026-06-10	3.7500	3.9500	3.5000	3.8500	-1.028%	39	844	-76.883%
2026-06-09	3.9000	3.9000	3.8900	3.8900	+2.368%	5	840	-77.121%
2026-06-08	3.7900	3.8000	3.7900	3.8000	+7.042%	3	840	-76.579%
2026-06-05	3.8000	3.8000	3.5500	3.5500	-10.127%	3	840	-74.930%
2026-06-04	3.5000	3.9500	3.5000	3.9500	+12.536%	12	838	-77.468%
2026-06-02	3.1700	3.5100	3.1700	3.5100	+39.841%	3	826	-74.644%
2026-06-01	2.5100	2.5100	2.5100	2.5100	+3.719%	1	824	-64.542%
2026-05-29	2.4200	2.4200	2.4100	2.4200	+16.908%	4	823	-63.223%
2026-05-28	2.0700	2.0800	2.0500	2.0700	-2.358%	30	820	-57.005%
2026-05-27	2.2000	2.2300	2.1100	2.1200	-7.826%	6	811	-58.019%
2026-05-26	2.2800	2.3000	2.2700	2.3000	+9.524%	24	812	-61.304%
2026-05-21	2.0900	2.1000	2.0900	2.1000	+21.387%	20	802	-57.619%
2026-05-19	1.7300	1.7300	1.7300	1.7300	-2.809%	1	797	-48.555%
2026-05-18	1.7800	1.7800	1.7800	1.7800	-19.091%	15	797	-50.000%
2026-05-14	2.2000	2.2000	2.2000	2.2000	-4.762%	1	797	-59.545%
2026-05-13	2.2500	2.3700	2.2500	2.3100	+5.000%	17	794	-61.472%
2026-05-12	2.2500	2.2600	2.1900	2.2000	-14.063%	19	794	-59.545%
2026-05-11	2.5600	2.5600	2.5600	2.5600	-1.538%	1	794	-65.234%
2026-05-08	3.2000	3.2000	2.6000	2.6000	-4.059%	122	794	-65.769%
2026-05-07	2.7100	2.7100	2.7100	2.7100	-2.166%	1	743	-67.159%
2026-05-05	2.7500	2.7700	2.7500	2.7700	+14.463%	2	743	-67.870%
2026-05-04	2.4200	2.4200	2.4200	2.4200	-12.319%	1	744	-63.223%
2026-05-01	2.6200	3.1400	2.6200	2.7600	-9.508%	17	736	-67.754%
2026-04-30	3.0000	3.0500	3.0000	3.0500	+4.096%	20	736	-70.820%
2026-04-29	3.0500	3.1000	2.8600	2.9300	-5.484%	30	725	-69.625%
2026-04-28	3.2500	3.2500	2.9500	3.1000	+3.679%	186	710	-71.290%
2026-04-27	3.0000	3.0500	2.9100	2.9900	-0.333%	25	539	-70.234%
2026-04-24	2.9400	3.0500	2.9100	3.0000	0.000%	48	526	-70.333%
2026-04-23	3.2000	3.3000	3.0000	3.0000	-10.448%	23	524	-70.333%
2026-04-22	3.8000	3.8000	3.3500	3.3500	-15.190%	55	512	-73.433%
2026-04-21	4.3500	4.3500	3.9500	3.9500	+1.282%	21	520	-77.468%
2026-04-20	3.8500	3.9000	3.7500	3.9000	-1.015%	39	520	-77.179%
2026-04-17	3.6300	3.9400	3.6300	3.9400	+15.882%	41	496	-77.411%
2026-04-16	4.0000	4.0000	3.4000	3.4000	-2.857%	7	471	-73.824%
2026-04-15	3.5000	3.5000	3.4500	3.5000	+24.555%	38	466	-74.571%
2026-04-14	2.8100	2.8100	2.8100	2.8100	+8.915%	1	463	-68.327%
2026-04-13	2.5200	2.6000	2.5200	2.5800	-8.185%	41	462	-65.504%
2026-04-10	2.7900	2.8100	2.7900	2.8100	+12.851%	2	431	-68.327%
2026-04-09	2.4900	2.4900	2.4900	2.4900	-2.353%	1	431	-64.257%
2026-04-08	2.5000	2.5500	2.4600	2.5500	+38.587%	13	430	-65.098%
2026-04-07	1.8400	1.8400	1.8400	1.8400	-2.128%	1	439	-51.630%
2026-04-06	1.8800	1.8800	1.8800	1.8800	+8.671%	1	438	-52.660%
2026-04-02	1.7300	1.7300	1.7300	1.7300	-4.945%	10	438	-48.555%
2026-04-01	2.0500	2.0500	1.8200	1.8200	+27.273%	22	438	-51.099%
2026-03-26	1.4500	1.4500	1.4300	1.4300	+0.704%	5	450	-37.762%
2026-03-24	1.3900	1.4200	1.3900	1.4200	+5.185%	16	450	-37.324%
2026-03-23	1.4700	1.4700	1.3500	1.3500	+26.168%	55	465	-34.074%
2026-03-18	1.0400	1.0700	1.0400	1.0700	+7.000%	12	485	-16.822%
2026-03-17	1.0900	1.0900	0.9600	1.0000	-0.990%	11	479	-11.000%
2026-03-16	1.1100	1.1100	0.9500	1.0100	-3.810%	11	479	-11.881%
2026-03-13	1.1900	1.1900	1.0500	1.0500	-12.500%	13	479	-15.238%
2026-03-11	1.1500	1.2000	1.1500	1.2000	+20.000%	50	487	-25.833%
2026-03-10	1.1400	1.2700	0.9700	1.0000	+11.111%	408	515	-11.000%
2026-03-09	1.0000	1.1200	0.9000	0.9000	-32.331%	466	506	-1.111%
2026-03-06	1.3300	1.3300	1.3300	1.3300	-19.880%	1	83	-33.083%
2026-03-02	1.6600	1.6600	1.6600	1.6600	-7.778%	1	82	-46.386%
2026-02-25	1.8000	1.8000	1.8000	1.8000	0.000%	30	51	-50.556%
2026-02-12	1.8900	1.8900	1.8000	1.8000	-44.785%	4	51	-50.556%
2026-02-09	3.2600	3.2600	3.2600	3.2600	+97.576%	5	51	-72.699%
2026-01-28	1.5800	1.6500	1.5800	1.6500	+6.452%	2	46	-46.061%
2026-01-27	1.5500	1.5500	1.5500	1.5500	-6.061%	1	45	-42.581%
2026-01-26	1.8400	1.8400	1.5400	1.6500	-8.333%	7	45	-46.061%
2026-01-22	1.8000	1.8000	1.8000	1.8000	-3.226%	3	49	-50.556%
2026-01-20	2.0000	2.0000	1.8600	1.8600	-16.964%	15	46	-52.151%
2026-01-16	2.1800	2.2400	2.1800	2.2400	+4.673%	2	30	-60.268%
2026-01-12	2.2100	2.2100	2.1400	2.1400	-32.063%	2	30	-58.411%
2026-01-06	3.1000	3.1500	3.1000	3.1500	+3.960%	12	29	-71.746%
2026-01-05	3.0300	3.0300	3.0300	3.0300	+44.286%	2	15	-70.627%
2026-01-02	2.1000	2.1000	2.1000	2.1000	0.000%	15	15	-57.619%