Dark

C20270115C70
C Jan 15 2027 70.00 Call (C270115C00070000)
option OPRA

EOD

Jul 1, 2025

22.15+8.049%(+1.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-01	21.13	22.15	21.13	22.15	+8.049%	4	1,309	0.000%
2025-06-27	20.43	20.50	20.43	20.50	-2.798%	2	1,309	+8.049%
2025-06-26	21.60	21.60	21.09	21.09	+8.320%	6	1,310	+5.026%
2025-06-25	19.31	19.50	19.31	19.47	+6.568%	34	1,312	+13.765%
2025-06-24	18.23	18.40	18.23	18.27	+13.267%	17	1,312	+21.237%
2025-06-23	16.25	16.25	16.13	16.13	-4.386%	4	1,309	+37.322%
2025-06-20	16.87	16.87	16.87	16.87	+7.111%	2	1,313	+31.298%
2025-06-17	15.75	15.75	15.75	15.75	-3.433%	2	1,314	+40.635%
2025-06-16	16.31	16.31	16.31	16.31	+8.733%	1	1,316	+35.806%
2025-06-13	15.00	15.00	15.00	15.00	-2.913%	8	1,317	+47.667%
2025-06-05	15.45	15.45	15.45	15.45	+0.325%	1	1,321	+43.366%
2025-06-04	15.55	15.55	15.40	15.40	+0.984%	4	1,322	+43.831%
2025-06-03	15.35	15.35	15.25	15.25	+2.075%	4	1,326	+45.246%
2025-06-02	14.56	14.94	13.85	14.94	+6.714%	6	1,330	+48.260%
2025-05-30	14.00	14.00	14.00	14.00	-5.085%	2	1,332	+58.214%
2025-05-29	14.75	14.75	14.75	14.75	+2.218%	10	1,332	+50.169%
2025-05-27	14.30	14.43	14.30	14.43	+8.496%	4	1,342	+53.500%
2025-05-23	13.30	13.30	13.30	13.30	-2.206%	4	1,346	+66.541%
2025-05-21	14.50	14.50	13.60	13.60	-8.232%	29	1,346	+62.868%
2025-05-20	15.00	15.05	14.82	14.82	-1.528%	36	1,373	+49.460%
2025-05-19	15.05	15.05	15.05	15.05	+3.082%	3	1,404	+47.176%
2025-05-16	14.60	14.60	14.60	14.60	-4.262%	4	1,407	+51.712%
2025-05-15	14.50	15.25	14.50	15.25	+2.694%	6	1,409	+45.246%
2025-05-13	15.20	15.30	14.85	14.85	+2.414%	7	1,406	+49.158%
2025-05-12	14.81	14.90	14.50	14.50	+13.281%	18	1,410	+52.759%
2025-05-08	12.80	12.80	12.80	12.80	+8.291%	2	1,416	+73.047%
2025-05-07	11.54	11.82	11.54	11.82	+3.684%	18	1,418	+87.394%
2025-05-06	11.73	11.73	11.35	11.40	-5.394%	98	1,428	+94.298%
2025-05-05	12.05	12.05	12.05	12.05	+2.553%	5	1,429	+83.817%
2025-05-02	11.75	11.75	11.67	11.75	+12.981%	62	1,434	+88.511%
2025-05-01	10.40	10.40	10.40	10.40	+1.961%	5	1,453	+112.981%
2025-04-30	10.00	10.40	10.00	10.20	-5.468%	590	1,453	+117.157%
2025-04-29	10.45	10.79	10.45	10.79	+2.762%	240	1,026	+105.283%
2025-04-28	11.00	11.00	10.50	10.50	+0.962%	118	866	+110.952%
2025-04-25	10.35	10.40	10.35	10.40	0.000%	12	881	+112.981%
2025-04-24	10.14	10.52	10.14	10.40	+4.104%	44	880	+112.981%
2025-04-23	9.99	9.99	9.99	9.99	+18.365%	4	874	+121.722%
2025-04-22	8.44	8.44	8.44	8.44	+9.044%	10	870	+162.441%
2025-04-21	7.74	7.74	7.74	7.74	-3.851%	1	865	+186.176%
2025-04-17	8.05	8.05	8.05	8.05	+3.737%	2	867	+175.155%
2025-04-16	7.76	7.76	7.76	7.76	-16.649%	1	867	+185.438%
2025-04-15	9.44	9.44	9.20	9.31	+7.258%	3	867	+137.916%
2025-04-14	8.81	8.81	8.50	8.68	+8.500%	107	870	+155.184%
2025-04-11	7.92	8.35	7.53	8.00	-1.840%	130	763	+176.875%
2025-04-10	8.00	8.15	7.57	8.15	-14.660%	117	812	+171.779%
2025-04-09	6.25	9.55	6.25	9.55	+46.923%	260	909	+131.937%
2025-04-08	7.65	8.10	6.50	6.50	-1.961%	611	758	+240.769%
2025-04-07	5.64	7.00	5.60	6.63	+10.500%	139	1,088	+234.087%
2025-04-04	6.10	6.55	5.50	6.00	-23.567%	78	1,008	+269.167%
2025-04-03	9.00	9.00	7.72	7.85	-31.501%	67	1,006	+182.166%
2025-04-01	11.70	11.70	11.46	11.46	-3.291%	14	994	+93.281%
2025-03-31	10.78	11.85	10.78	11.85	+4.039%	6	986	+86.920%
2025-03-28	11.40	11.40	11.38	11.39	-14.682%	100	984	+94.469%
2025-03-26	14.25	14.25	13.35	13.35	-3.261%	15	934	+65.918%
2025-03-25	13.74	13.80	13.74	13.80	+1.620%	3	949	+60.507%
2025-03-24	13.58	13.58	13.58	13.58	+11.311%	3	952	+63.108%
2025-03-21	12.20	12.20	12.20	12.20	-2.789%	2	952	+81.557%
2025-03-20	13.05	13.05	12.55	12.55	-0.397%	36	951	+76.494%
2025-03-19	12.00	12.63	12.00	12.60	+10.044%	5	977	+75.794%
2025-03-18	11.45	11.50	11.45	11.45	+7.512%	34	977	+93.450%
2025-03-14	10.36	10.65	10.27	10.65	+0.948%	234	977	+107.981%
2025-03-12	10.85	10.85	10.55	10.55	-0.659%	177	977	+109.953%
2025-03-11	10.05	10.62	10.05	10.62	+7.381%	11	916	+108.569%
2025-03-10	10.37	10.37	9.89	9.89	-18.264%	73	906	+123.964%
2025-03-07	11.60	12.10	10.75	12.10	-11.355%	290	888	+83.058%
2025-03-05	13.60	13.80	13.10	13.65	+6.557%	15	829	+62.271%
2025-03-04	13.70	13.80	12.62	12.81	-28.034%	517	823	+72.912%
2025-02-28	17.80	17.80	17.80	17.80	-1.166%	10	461	+24.438%
2025-02-24	18.20	18.20	18.01	18.01	-3.432%	6	461	+22.987%
2025-02-21	18.65	18.65	18.65	18.65	-12.070%	2	456	+18.767%
2025-02-19	21.21	21.21	21.21	21.21	-8.182%	1	456	+4.432%
2025-02-18	22.13	23.10	22.13	23.10	+12.958%	4	455	-4.113%
2025-02-13	20.45	20.50	20.40	20.45	+7.349%	12	457	+8.313%
2025-02-10	19.10	19.10	19.05	19.05	-5.693%	8	457	+16.273%
2025-02-07	20.15	20.20	20.15	20.20	+2.538%	28	460	+9.653%
2025-02-06	18.50	19.70	18.50	19.70	+10.674%	3	466	+12.437%
2025-02-05	17.35	17.85	17.35	17.80	-6.611%	681	468	+24.438%
2025-01-31	19.11	19.11	19.06	19.06	+5.654%	14	938	+16.212%
2025-01-28	18.45	18.45	18.04	18.04	-10.693%	13	943	+22.783%
2025-01-23	20.20	20.20	20.20	20.20	+4.393%	1	931	+9.653%
2025-01-21	19.00	19.35	19.00	19.35	+8.708%	5	930	+14.470%
2025-01-17	17.00	17.80	17.00	17.80	+6.587%	10	936	+24.438%
2025-01-16	16.76	16.76	16.70	16.70	-2.053%	4	936	+32.635%
2025-01-15	15.50	17.45	15.00	17.05	+25.092%	127	936	+29.912%
2025-01-14	13.85	13.85	13.45	13.63	+2.868%	16	961	+62.509%
2025-01-13	13.14	13.25	12.95	13.25	+6.855%	16	956	+67.170%
2025-01-10	12.25	12.65	11.92	12.40	-7.601%	12	940	+78.629%
2025-01-07	13.50	13.83	13.42	13.42	+4.031%	11	938	+65.052%
2025-01-06	12.91	12.91	12.90	12.90	+10.068%	6	943	+71.705%
2025-01-03	11.72	11.72	11.72	11.72	+6.063%	2	949	+88.993%
2025-01-02	11.60	11.61	11.05	11.05	-3.997%	7	948	+100.452%
2024-12-31	11.51	11.51	11.51	11.51	-1.876%	8	942	+92.441%
2024-12-30	11.47	11.73	11.47	11.73	+1.121%	8	942	+88.832%
2024-12-24	11.60	11.60	11.60	11.60	+8.513%	5	932	+90.948%
2024-12-19	10.97	10.97	10.69	10.69	+2.199%	68	932	+107.203%
2024-12-18	12.12	12.12	10.46	10.46	-11.730%	23	932	+111.759%
2024-12-17	11.85	11.85	11.85	11.85	-5.952%	10	934	+86.920%
2024-12-16	12.24	12.60	12.24	12.60	+5.882%	99	924	+75.794%
2024-12-13	11.90	11.90	11.90	11.90	-4.800%	10	924	+86.134%
2024-12-11	12.50	12.50	12.50	12.50	-3.846%	1	924	+77.200%
2024-12-10	13.00	13.00	13.00	13.00	+1.881%	1	921	+70.385%
2024-12-09	12.45	12.76	12.45	12.76	-4.419%	7	920	+73.589%
2024-12-05	13.35	13.35	13.35	13.35	+7.488%	1	917	+65.918%
2024-12-04	12.00	12.42	12.00	12.42	+0.567%	4	916	+78.341%
2024-12-03	13.00	13.00	12.35	12.35	-0.883%	2	914	+79.352%
2024-12-02	12.30	12.46	12.30	12.46	+6.496%	6	915	+77.769%
2024-11-27	11.70	11.73	11.70	11.70	-4.878%	8	904	+89.316%
2024-11-25	11.87	12.30	11.68	12.30	+14.419%	24	904	+80.081%
2024-11-20	10.75	10.75	10.75	10.75	+0.093%	5	903	+106.047%
2024-11-19	10.74	10.74	10.74	10.74	+4.780%	3	898	+106.238%
2024-11-15	10.25	10.25	10.25	10.25	+2.500%	10	895	+116.098%
2024-11-14	10.40	10.40	10.00	10.00	-5.033%	2	895	+121.500%
2024-11-13	10.53	10.53	10.53	10.53	-3.394%	1	894	+110.351%
2024-11-12	11.30	11.30	10.88	10.90	-5.217%	5	893	+103.211%
2024-11-11	12.00	12.00	11.40	11.50	+9.316%	120	892	+92.609%
2024-11-08	10.52	10.52	10.52	10.52	+3.137%	2	881	+110.551%
2024-11-07	10.20	10.20	10.20	10.20	-8.108%	7	881	+117.157%
2024-11-06	12.03	12.03	11.00	11.10	+37.037%	111	881	+99.550%
2024-11-05	8.10	8.10	8.10	8.10	+10.204%	4	919	+173.457%
2024-11-04	7.35	7.35	7.35	7.35	-11.976%	1	920	+201.361%
2024-10-31	8.35	8.35	8.35	8.35	0.000%	1	919	+165.269%
2024-10-29	8.35	8.35	8.35	8.35	+3.086%	1	919	+165.269%
2024-10-28	7.60	8.10	7.60	8.10	+19.469%	96	920	+173.457%
2024-10-25	7.20	7.20	6.78	6.78	-7.755%	54	961	+226.696%
2024-10-24	7.35	7.35	7.35	7.35	-0.136%	40	935	+201.361%
2024-10-23	7.36	7.36	7.36	7.36	-3.158%	2	895	+200.951%
2024-10-22	6.50	7.60	6.50	7.60	+4.828%	30	893	+191.447%
2024-10-18	7.40	7.40	7.25	7.25	-9.714%	164	877	+205.517%
2024-10-17	8.10	8.10	8.03	8.03	-2.073%	22	804	+175.841%
2024-10-16	7.92	8.20	7.92	8.20	+12.329%	4	782	+170.122%
2024-10-15	7.30	7.30	7.30	7.30	-20.219%	1	782	+203.425%
2024-10-14	9.17	9.17	9.15	9.15	+1.893%	2	781	+142.077%
2024-10-11	8.94	9.00	8.94	8.98	+10.184%	26	780	+146.659%
2024-10-09	8.20	8.20	8.15	8.15	+9.396%	20	778	+171.779%
2024-09-30	7.45	7.45	7.45	7.45	+11.862%	150	762	+197.315%
2024-09-26	6.48	6.66	6.45	6.66	+11.000%	7	853	+232.583%
2024-09-25	6.00	6.00	6.00	6.00	-6.977%	6	853	+269.167%
2024-09-24	6.65	6.65	6.27	6.45	-3.731%	1,299	848	+243.411%
2024-09-20	6.60	6.75	6.60	6.70	-4.286%	82	715	+230.597%
2024-09-19	6.25	7.05	6.25	7.00	+23.023%	615	684	+216.429%
2024-09-18	5.60	5.69	5.60	5.69	+6.355%	35	124	+289.279%
2024-09-17	5.40	5.50	5.34	5.35	0.000%	92	92	+314.019%