Dark

C20270115C75
C Jan 15 2027 75.00 Call (C270115C00075000)
option OPRA

EOD

Jul 3, 2025

20.55+6.477%(+1.25)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	20.36	20.80	20.36	20.55	+6.477%	95	1,226	0.000%
2025-07-02	19.30	19.30	19.30	19.30	+1.579%	4	1,226	+6.477%
2025-07-01	17.92	19.00	17.92	19.00	+5.438%	5	1,226	+8.158%
2025-06-30	18.15	18.15	18.02	18.02	+3.089%	3	1,223	+14.040%
2025-06-27	17.70	17.70	17.05	17.48	-0.285%	15	1,221	+17.563%
2025-06-26	17.38	17.53	17.38	17.53	+7.348%	9	1,221	+17.228%
2025-06-25	16.30	16.33	16.30	16.33	+5.970%	5	1,216	+25.842%
2025-06-24	15.28	15.41	15.28	15.41	+10.863%	17	1,212	+33.355%
2025-06-23	13.41	13.90	13.35	13.90	+7.088%	10	1,213	+47.842%
2025-06-18	12.41	13.15	12.35	12.98	-3.207%	30	1,206	+58.320%
2025-06-16	13.31	13.41	13.28	13.41	+7.280%	9	1,206	+53.244%
2025-06-13	12.50	12.50	12.50	12.50	-9.091%	10	1,206	+64.400%
2025-06-11	13.71	13.81	13.67	13.75	-0.218%	20	1,201	+49.455%
2025-06-09	13.85	13.85	13.78	13.78	+2.454%	13	1,218	+49.129%
2025-06-06	13.55	13.55	13.45	13.45	+7.600%	10	1,215	+52.788%
2025-06-05	12.50	12.50	12.50	12.50	-1.575%	4	1,216	+64.400%
2025-06-04	12.81	12.86	12.70	12.70	+1.844%	15	1,221	+61.811%
2025-06-03	12.58	12.73	12.47	12.47	+6.764%	10	1,230	+64.796%
2025-05-30	11.64	11.68	11.64	11.68	-2.504%	22	1,230	+75.942%
2025-05-28	11.91	11.98	11.85	11.98	-0.910%	14	1,224	+71.536%
2025-05-27	12.09	12.09	12.09	12.09	+11.224%	4	1,236	+69.975%
2025-05-23	10.64	10.89	10.64	10.87	-0.092%	28	1,239	+89.052%
2025-05-22	10.75	11.12	10.75	10.88	-6.609%	48	1,239	+88.879%
2025-05-21	11.50	11.65	11.50	11.65	-5.285%	38	1,204	+76.395%
2025-05-20	12.28	12.39	12.12	12.30	-0.405%	15	1,167	+67.073%
2025-05-19	12.35	12.35	12.35	12.35	+4.132%	10	1,159	+66.397%
2025-05-16	11.86	11.86	11.86	11.86	-1.577%	4	1,169	+73.272%
2025-05-14	12.11	12.11	12.05	12.05	-0.823%	6	1,169	+70.539%
2025-05-13	12.20	12.83	12.15	12.15	+2.966%	29	1,169	+69.136%
2025-05-12	12.14	12.14	11.80	11.80	+14.786%	3	1,154	+74.153%
2025-05-08	10.51	10.51	10.28	10.28	+8.898%	28	1,152	+99.903%
2025-05-07	9.49	9.49	9.44	9.44	+3.169%	4	1,174	+117.691%
2025-05-06	9.49	9.49	9.15	9.15	-2.139%	108	1,175	+124.590%
2025-05-05	9.35	9.35	9.35	9.35	-1.058%	7	1,170	+119.786%
2025-05-02	9.52	9.52	9.43	9.45	+12.634%	10	1,163	+117.460%
2025-05-01	8.39	8.39	8.39	8.39	+3.325%	2	1,163	+144.934%
2025-04-30	8.15	8.15	8.12	8.12	-3.905%	6	1,163	+153.079%
2025-04-25	8.45	8.45	8.45	8.45	+0.715%	4	1,163	+143.195%
2025-04-24	8.40	8.40	8.35	8.39	+2.567%	54	1,163	+144.934%
2025-04-23	8.24	8.24	8.18	8.18	+33.008%	7	1,161	+151.222%
2025-04-21	6.15	6.15	6.15	6.15	-16.892%	1	1,161	+234.146%
2025-04-15	7.10	7.40	7.10	7.40	+8.029%	4	1,162	+177.703%
2025-04-14	6.74	6.95	6.74	6.85	+6.366%	15	1,163	+200.000%
2025-04-11	6.21	6.44	6.16	6.44	-15.263%	12	1,159	+219.099%
2025-04-09	5.35	7.60	5.06	7.60	+31.261%	257	1,161	+170.395%
2025-04-08	6.05	6.05	5.79	5.79	+5.273%	50	1,359	+254.922%
2025-04-07	4.41	5.50	4.41	5.50	+19.565%	104	1,409	+273.636%
2025-04-04	4.75	5.15	4.35	4.60	-25.203%	394	1,509	+346.739%
2025-04-03	7.20	7.20	6.15	6.15	-37.563%	333	1,395	+234.146%
2025-04-02	9.85	9.85	9.85	9.85	+3.141%	19	1,095	+108.629%
2025-03-31	9.55	9.55	9.55	9.55	+3.804%	20	1,097	+115.183%
2025-03-28	9.57	9.57	9.20	9.20	-17.563%	156	1,077	+123.370%
2025-03-24	11.05	11.16	11.05	11.16	+20.649%	42	1,077	+84.140%
2025-03-18	9.20	9.25	9.20	9.25	+15.050%	2	1,117	+122.162%
2025-03-13	8.04	8.04	8.04	8.04	-3.713%	1	1,117	+155.597%
2025-03-10	8.35	8.35	8.35	8.35	-7.222%	5	1,117	+146.108%
2025-03-07	9.00	9.00	9.00	9.00	-10.000%	20	1,112	+128.333%
2025-03-06	9.95	10.00	9.95	10.00	-9.502%	90	1,102	+105.500%
2025-03-05	11.20	11.28	11.05	11.05	0.000%	15	1,012	+85.973%
2025-03-04	11.50	11.60	10.79	11.05	-21.071%	6	997	+85.973%
2025-03-03	15.50	15.50	14.00	14.00	-9.677%	5	993	+46.786%
2025-02-28	15.05	15.50	15.05	15.50	+0.649%	10	991	+32.581%
2025-02-27	15.75	15.75	15.40	15.40	-1.597%	72	986	+33.442%
2025-02-26	15.55	15.65	15.55	15.65	+11.786%	2	930	+31.310%
2025-02-25	14.00	14.00	14.00	14.00	-26.316%	1	930	+46.786%
2025-02-14	19.00	19.00	19.00	19.00	+11.765%	2	930	+8.158%
2025-02-13	17.00	17.00	17.00	17.00	+3.218%	65	865	+20.882%
2025-02-12	16.47	16.47	16.47	16.47	-4.522%	1	865	+24.772%
2025-02-07	17.25	17.25	17.20	17.25	+16.162%	64	866	+19.130%
2025-02-05	14.55	14.85	14.55	14.85	+2.414%	11	866	+38.384%
2025-02-04	14.85	14.85	14.50	14.50	-3.333%	56	866	+41.724%
2025-02-03	15.00	15.00	15.00	15.00	-11.243%	1	810	+37.000%
2025-01-30	16.20	16.90	16.20	16.90	+5.956%	62	767	+21.598%
2025-01-29	15.70	15.95	15.70	15.95	+3.909%	80	767	+28.840%
2025-01-28	15.35	15.35	15.35	15.35	-10.600%	12	702	+33.876%
2025-01-23	17.20	17.20	17.17	17.17	+2.814%	2	702	+19.685%
2025-01-22	16.35	16.70	16.35	16.70	+2.769%	49	704	+23.054%
2025-01-21	15.40	16.42	15.20	16.25	+8.333%	128	753	+26.462%
2025-01-17	14.50	15.00	14.50	15.00	+4.895%	126	899	+37.000%
2025-01-16	14.30	14.30	14.30	14.30	+0.351%	2	899	+43.706%
2025-01-15	13.50	14.68	13.50	14.25	+27.346%	56	901	+44.211%
2025-01-14	10.51	11.19	10.51	11.19	+8.641%	2	924	+83.646%
2025-01-10	9.35	10.30	9.33	10.30	-8.850%	24	924	+99.515%
2025-01-07	11.40	11.40	11.20	11.30	+5.607%	13	914	+81.858%
2025-01-06	10.70	10.70	10.70	10.70	+18.889%	1	918	+92.056%
2025-01-03	9.00	9.00	9.00	9.00	+2.273%	2	918	+128.333%
2025-01-02	9.00	9.00	8.80	8.80	-8.808%	48	917	+133.523%
2024-12-26	9.50	9.68	9.50	9.65	+6.748%	58	870	+112.953%
2024-12-24	9.04	9.04	9.04	9.04	-0.659%	106	818	+127.323%
2024-12-20	8.75	9.30	8.65	9.10	+5.814%	90	818	+125.824%
2024-12-19	8.60	8.60	8.60	8.60	+2.381%	21	730	+138.953%
2024-12-18	8.40	8.40	8.40	8.40	-17.969%	50	709	+144.643%
2024-12-11	10.50	10.50	10.24	10.24	-2.010%	62	659	+100.684%
2024-12-10	10.45	10.45	10.45	10.45	-0.476%	1	600	+96.651%
2024-12-09	10.50	10.50	10.43	10.50	+3.960%	65	600	+95.714%
2024-12-06	11.00	11.00	10.05	10.10	-5.607%	158	535	+103.465%
2024-12-05	10.70	10.70	10.70	10.70	+9.184%	50	457	+92.056%
2024-12-04	10.00	10.00	9.80	9.80	-3.258%	2	407	+109.694%
2024-12-02	10.06	10.13	10.05	10.13	+5.521%	133	406	+102.863%
2024-11-29	9.32	9.60	9.32	9.60	+4.009%	12	406	+114.063%
2024-11-27	9.23	9.23	9.23	9.23	+3.708%	7	404	+122.644%
2024-11-25	9.38	9.40	8.90	8.90	-4.301%	12	404	+130.899%
2024-11-11	9.30	9.30	9.30	9.30	+48.800%	1	403	+120.968%
2024-11-08	6.25	6.25	6.25	6.25	-14.148%	10	402	+228.800%
2024-11-07	7.28	7.28	7.28	7.28	-21.297%	1	397	+182.280%
2024-11-06	8.92	9.25	8.92	9.25	+46.825%	58	397	+122.162%
2024-11-05	6.30	6.30	6.30	6.30	-10.000%	10	340	+226.190%
2024-10-30	7.00	7.00	7.00	7.00	+4.634%	2	332	+193.571%
2024-10-29	6.63	6.69	6.63	6.69	+5.354%	3	332	+207.175%
2024-10-28	6.25	6.35	6.25	6.35	+20.952%	102	332	+223.622%
2024-10-25	5.35	5.35	5.25	5.25	-5.745%	16	355	+291.429%
2024-10-24	5.57	5.57	5.57	5.57	-7.167%	2	355	+268.941%
2024-10-22	5.90	6.00	5.90	6.00	+7.143%	2	357	+242.500%
2024-10-18	5.95	5.95	5.60	5.60	-13.846%	442	355	+266.964%
2024-10-16	6.40	6.50	6.40	6.50	+14.035%	12	147	+216.154%
2024-10-15	6.75	6.75	5.70	5.70	-21.918%	110	135	+260.526%
2024-10-14	7.30	7.30	7.30	7.30	+8.955%	10	35	+181.507%
2024-10-09	6.70	6.70	6.70	6.70	+10.197%	10	25	+206.716%
2024-10-08	6.08	6.08	6.08	6.08	-1.138%	2	15	+237.993%
2024-10-07	6.15	6.15	6.15	6.15	+7.895%	1	14	+234.146%
2024-10-04	5.70	5.70	5.70	5.70	+6.145%	2	14	+260.526%
2024-09-30	5.36	5.37	5.36	5.37	+3.269%	6	13	+282.682%
2024-09-27	5.20	5.20	5.20	5.20	-3.704%	2	7	+295.192%
2024-09-19	5.40	5.40	5.40	5.40	+52.542%	1	6	+280.556%
2024-09-18	4.30	4.30	3.54	3.54	-14.699%	2	6	+480.508%
2024-09-17	4.15	4.15	4.15	4.15	0.000%	5	5	+395.181%