Dark

C20270115C40
C Jan 15 2027 40.00 Call (C270115C00040000)
option OPRA

EOD

Aug 4, 2026

98.08+5.576%(+5.18)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	96.3100	98.0800	96.2600	98.0800	+5.576%	21	92	0.000%
2026-07-31	93.0500	93.3500	92.8000	92.9000	-6.445%	900	75	+5.576%
2026-06-12	99.3000	99.3000	99.3000	99.3000	+13.162%	1	276	-1.229%
2026-05-01	90.4000	90.4000	87.4000	87.7500	-3.571%	1,570	284	+11.772%
2026-04-14	88.2500	91.0000	88.2500	91.0000	+6.433%	7	284	+7.780%
2026-04-10	85.5000	85.5000	85.5000	85.5000	+0.117%	2	286	+14.713%
2026-04-09	84.6000	85.4000	84.6000	85.4000	+18.119%	30	288	+14.848%
2026-03-24	72.3000	72.3000	72.3000	72.3000	+4.783%	3	318	+35.657%
2026-03-19	69.0000	69.0000	69.0000	69.0000	+4.387%	5	321	+42.145%
2026-03-12	66.1000	66.1000	66.1000	66.1000	-4.892%	1	326	+48.381%
2026-03-05	69.6100	69.6100	69.5000	69.5000	-6.711%	2	326	+41.122%
2026-02-25	74.5000	74.5000	74.5000	74.5000	+4.342%	10	336	+31.651%
2026-02-23	69.5900	71.4000	69.5900	71.4000	-5.904%	7	336	+37.367%
2026-02-02	75.8800	75.8800	75.8800	75.8800	+0.119%	4	339	+29.257%
2026-01-30	75.8000	75.8000	75.7900	75.7900	-8.906%	10	339	+29.410%
2026-01-05	83.1000	83.2000	83.1000	83.2000	+8.066%	10	419	+17.885%
2025-12-31	76.9900	76.9900	76.9900	76.9900	-3.895%	5	419	+27.393%
2025-12-23	80.1100	80.1100	80.1100	80.1100	+4.446%	5	419	+22.432%
2025-12-22	76.2000	76.7000	76.2000	76.7000	+1.995%	2	414	+27.875%
2025-12-19	74.7000	75.2000	74.7000	75.2000	+1.622%	3	414	+30.426%
2025-12-18	73.7000	74.0000	73.7000	74.0000	+3.208%	2	415	+32.541%
2025-12-17	71.6000	71.7000	71.6000	71.7000	-2.714%	2	416	+36.792%
2025-12-15	73.7000	73.7000	73.7000	73.7000	+0.959%	1	416	+33.080%
2025-12-12	72.9000	73.0000	72.8000	73.0000	+1.389%	3	417	+34.356%
2025-12-10	70.8500	72.0000	70.8500	72.0000	+2.128%	3	420	+36.222%
2025-12-08	70.5000	70.5000	70.5000	70.5000	+2.026%	1	423	+39.121%
2025-12-05	69.1000	69.1000	69.1000	69.1000	+1.023%	1	424	+41.939%
2025-12-04	68.4000	68.4000	68.4000	68.4000	+3.636%	1	425	+43.392%
2025-12-03	65.0000	66.0000	65.0000	66.0000	+3.125%	3	425	+48.606%
2025-12-02	64.0000	64.0000	64.0000	64.0000	-0.775%	1	425	+53.250%
2025-12-01	64.5000	64.5000	64.5000	64.5000	+0.860%	1	425	+52.062%
2025-11-28	63.9500	63.9500	63.9500	63.9500	+0.392%	1	425	+53.370%
2025-11-26	63.7000	63.7000	63.7000	63.7000	+0.473%	1	425	+53.972%
2025-11-12	63.4000	63.4000	63.4000	63.4000	+13.113%	5	425	+54.700%
2025-10-09	56.0500	56.0500	56.0500	56.0500	-13.769%	1	444	+74.987%
2025-09-23	65.0000	65.0000	65.0000	65.0000	+1.563%	5	444	+50.892%
2025-09-22	64.0000	64.0000	64.0000	64.0000	+1.587%	5	449	+53.250%
2025-09-18	63.0000	63.0000	63.0000	63.0000	+1.613%	5	449	+55.683%
2025-09-17	62.0000	62.0000	62.0000	62.0000	+1.556%	5	454	+58.194%
2025-09-16	60.4000	61.0500	60.4000	61.0500	+10.000%	10	454	+60.655%
2025-08-25	55.5000	55.5000	55.5000	55.5000	+1.555%	1	464	+76.721%
2025-08-19	54.7100	54.7800	54.6500	54.6500	+1.902%	6	464	+79.469%
2025-08-11	53.6300	53.6300	53.6300	53.6300	+0.544%	1	465	+82.883%
2025-08-08	53.2300	53.3400	53.2300	53.3400	-2.128%	2	464	+83.877%
2025-07-22	54.6000	54.6000	54.5000	54.5000	+14.256%	2	465	+79.963%
2025-07-14	47.7500	47.7500	47.7000	47.7000	+1.597%	2	464	+105.618%
2025-07-01	46.2000	46.9500	46.2000	46.9500	+9.441%	10	465	+108.903%
2025-06-25	42.9000	42.9000	42.9000	42.9000	+9.579%	10	475	+128.625%
2025-06-18	39.1000	39.2000	39.1000	39.1500	+7.319%	15	484	+150.524%
2025-05-28	36.4800	36.4800	36.4800	36.4800	+15.261%	1	484	+168.860%
2025-05-06	31.6500	31.6500	31.6500	31.6500	-2.164%	7	483	+209.889%
2025-05-05	32.3500	32.3500	32.3500	32.3500	+11.552%	1	490	+203.184%
2025-04-30	29.0000	29.0000	29.0000	29.0000	+5.455%	2	490	+238.207%
2025-04-15	27.5000	27.5000	27.5000	27.5000	+7.004%	10	490	+256.655%
2025-04-14	25.7000	25.7000	25.7000	25.7000	+5.328%	10	490	+281.634%
2025-04-11	23.2500	24.4000	23.2500	24.4000	-12.701%	40	490	+301.967%
2025-04-09	27.9500	27.9500	27.9500	27.9500	+21.522%	3	500	+250.912%
2025-04-08	23.0000	23.0000	23.0000	23.0000	+2.222%	1	498	+326.435%
2025-04-07	19.5000	22.5000	19.5000	22.5000	+7.041%	40	497	+335.911%
2025-04-04	21.3000	21.3000	20.5000	21.0200	-18.685%	46	497	+366.603%
2025-04-03	27.4500	27.4500	25.8500	25.8500	-16.613%	20	474	+279.420%
2025-03-28	31.0000	31.0000	31.0000	31.0000	-13.165%	2	454	+216.387%
2025-03-26	35.7000	35.7000	35.7000	35.7000	0.000%	2	454	+174.734%
2025-03-25	35.7000	35.7000	35.7000	35.7000	+2.439%	1	454	+174.734%
2025-03-24	35.0000	35.0000	34.8500	34.8500	+4.030%	3	453	+181.435%
2025-03-21	33.5000	33.5000	33.5000	33.5000	+3.395%	2	450	+192.776%
2025-03-20	32.3500	32.4500	32.2000	32.4000	-16.387%	6	449	+202.716%
2025-03-03	38.7500	38.7500	38.7500	38.7500	-2.882%	50	452	+153.110%
2025-02-24	39.9000	39.9000	39.9000	39.9000	-8.904%	1	452	+145.815%
2025-02-14	43.8000	43.8000	43.8000	43.8000	+4.038%	4	452	+123.927%
2025-02-12	42.1000	42.1000	42.1000	42.1000	+0.477%	1	452	+132.969%
2025-02-10	41.9000	41.9000	41.9000	41.9000	-2.331%	2	452	+134.081%
2025-02-07	42.9500	42.9500	42.9000	42.9000	-1.038%	4	452	+128.625%
2025-02-06	43.2500	43.3500	43.2500	43.3500	+2.847%	17	451	+126.251%
2025-02-04	42.1500	42.1500	42.1500	42.1500	-0.824%	3	444	+132.693%
2025-01-30	42.5000	42.5000	42.5000	42.5000	+1.311%	12	441	+130.776%
2025-01-29	41.9500	41.9500	41.9500	41.9500	+3.325%	5	431	+133.802%
2025-01-28	40.6000	40.6000	40.6000	40.6000	-5.910%	1	431	+141.576%
2025-01-23	43.0500	43.1500	42.8600	43.1500	+1.339%	20	430	+127.300%
2025-01-22	42.8000	42.8000	42.5800	42.5800	+0.900%	42	410	+130.343%
2025-01-21	42.1000	42.2000	42.1000	42.2000	+6.835%	38	334	+132.417%
2025-01-16	39.5000	39.5000	39.5000	39.5000	+3.947%	1	334	+148.304%
2025-01-15	38.0000	38.0000	38.0000	38.0000	+12.693%	10	334	+158.105%
2025-01-06	34.6000	34.6000	33.7200	33.7200	+8.320%	32	334	+190.866%
2024-12-23	31.4500	31.4500	31.1300	31.1300	+0.419%	3	302	+215.066%
2024-12-20	31.0000	31.0000	31.0000	31.0000	+3.333%	2	300	+216.387%
2024-12-19	30.0000	30.0000	30.0000	30.0000	-3.226%	200	300	+226.933%
2024-12-18	31.0000	31.0000	31.0000	31.0000	-4.321%	50	100	+216.387%
2024-12-16	32.4000	32.4000	32.4000	32.4000	+3.514%	4	46	+202.716%
2024-11-22	31.3000	31.3000	31.3000	31.3000	+2.288%	2	46	+213.355%
2024-11-18	30.6000	30.6000	30.6000	30.6000	+1.661%	5	45	+220.523%
2024-11-06	30.5000	31.0000	30.1000	30.1000	+18.271%	40	40	+225.847%
2024-11-05	25.4500	25.4500	25.4500	25.4500	-1.737%	5	50	+285.383%
2024-11-01	25.9000	25.9000	25.9000	25.9000	-1.968%	10	48	+278.687%
2024-10-30	26.4200	26.4200	26.4200	26.4200	+5.680%	10	43	+271.234%
2024-10-28	25.0000	25.0000	25.0000	25.0000	+5.708%	40	38	+292.320%
2024-10-25	23.6500	23.6500	23.6500	23.6500	-2.635%	80	60	+314.715%
2024-10-15	24.2900	24.2900	24.2900	24.2900	-10.004%	20	38	+303.788%
2024-10-11	26.9900	26.9900	26.9900	26.9900	+14.510%	50	18	+263.394%
2024-09-27	23.5600	23.5700	23.5300	23.5700	0.000%	50	25	+316.122%