Dark

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

EOD

Jul 29, 2026

53.99-6.511%(-3.76)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	54.8600	54.8600	53.9900	53.9900	-6.511%	30	691	0.000%
2026-07-28	57.7500	57.7500	57.7500	57.7500	-2.284%	1	711	-6.511%
2026-07-21	59.1000	59.1500	59.1000	59.1000	+1.026%	14	711	-8.646%
2026-07-14	59.1800	59.1800	58.5000	58.5000	-9.316%	3	722	-7.709%
2026-07-09	64.5100	64.5100	64.5100	64.5100	-2.992%	1	719	-16.308%
2026-06-30	66.5000	66.5000	66.5000	66.5000	-6.889%	1	720	-18.812%
2026-06-23	71.4200	71.4200	71.4200	71.4200	+0.947%	3	721	-24.405%
2026-06-18	70.7500	70.7500	70.7500	70.7500	+16.595%	1	719	-23.689%
2026-06-09	60.6800	60.6800	60.6800	60.6800	+9.828%	1	719	-11.025%
2026-06-01	55.2500	55.2500	55.2500	55.2500	+7.490%	1	719	-2.281%
2026-05-13	51.4000	51.4000	51.4000	51.4000	-3.745%	2	720	+5.039%
2026-05-12	51.4000	53.5000	51.2000	53.4000	-6.578%	23	729	+1.105%
2026-04-16	57.1600	57.1600	57.1600	57.1600	-0.331%	1	729	-5.546%
2026-04-14	56.1200	57.4500	56.1200	57.3500	+8.927%	23	729	-5.859%
2026-04-10	52.6500	52.6500	52.6500	52.6500	+30.970%	2	740	+2.545%
2026-03-04	40.2000	40.2000	40.2000	40.2000	+4.145%	5	742	+34.303%
2026-02-27	38.4800	38.6000	38.4800	38.6000	+1.579%	10	737	+39.870%
2026-02-24	38.0000	38.0000	38.0000	38.0000	0.000%	1	729	+42.079%
2026-02-23	38.0000	38.0000	38.0000	38.0000	-11.319%	1	729	+42.079%
2026-02-20	42.8500	42.8500	42.8500	42.8500	+8.839%	1	730	+25.998%
2026-02-13	39.3700	39.3700	39.3700	39.3700	-14.039%	1	729	+37.135%
2026-02-11	45.7500	45.8000	45.7500	45.8000	-6.531%	7	729	+17.882%
2026-02-10	49.0000	49.0000	49.0000	49.0000	-5.769%	5	723	+10.184%
2026-02-09	52.0000	52.0000	52.0000	52.0000	+13.043%	1	718	+3.827%
2026-02-04	46.0000	46.2000	46.0000	46.0000	+3.371%	3	718	+17.370%
2026-02-02	44.5000	44.5000	44.5000	44.5000	+3.851%	5	718	+21.326%
2026-01-30	42.8500	42.8500	42.8500	42.8500	+3.005%	2	723	+25.998%
2026-01-28	41.6000	41.6000	41.6000	41.6000	-1.468%	4	722	+29.784%
2026-01-26	42.2200	42.2200	42.2200	42.2200	+0.524%	1	718	+27.878%
2026-01-21	42.0000	42.0000	42.0000	42.0000	-8.497%	1	719	+28.548%
2026-01-16	45.9000	45.9000	45.9000	45.9000	+2.800%	1	717	+17.625%
2026-01-15	44.6500	44.6500	44.6500	44.6500	-0.866%	1	717	+20.918%
2026-01-12	46.0000	46.0000	45.0400	45.0400	-0.902%	26	717	+19.871%
2026-01-02	44.9500	45.4500	44.9500	45.4500	-2.195%	3	711	+18.790%
2025-12-29	46.4500	46.4700	46.4500	46.4700	-2.823%	2	709	+16.182%
2025-12-26	47.8200	47.8200	47.8200	47.8200	-4.360%	2	707	+12.903%
2025-12-24	50.0000	50.0000	50.0000	50.0000	+6.293%	8	714	+7.980%
2025-12-23	47.0400	47.0400	47.0400	47.0400	+10.423%	1	714	+14.775%
2025-12-19	42.6000	42.6000	42.6000	42.6000	+7.170%	1	715	+26.737%
2025-12-17	39.7000	39.8000	39.7000	39.7500	-1.389%	24	715	+35.824%
2025-12-16	40.3100	40.3100	40.3100	40.3100	+3.359%	1	704	+33.937%
2025-12-11	39.0000	39.0000	39.0000	39.0000	+3.889%	50	704	+38.436%
2025-12-05	37.1100	37.5400	37.1100	37.5400	+7.257%	5	704	+43.820%
2025-12-03	35.0000	35.0000	35.0000	35.0000	+10.236%	20	702	+54.257%
2025-12-01	31.7500	31.7500	31.7500	31.7500	+1.893%	1	722	+70.047%
2025-11-14	30.9500	31.1600	30.9500	31.1600	+1.005%	107	722	+73.267%
2025-11-13	32.6000	32.6000	30.7500	30.8500	-5.657%	130	795	+75.008%
2025-11-12	32.8500	32.9500	32.7000	32.7000	+4.306%	53	818	+65.107%
2025-11-06	31.6500	31.7000	31.2500	31.3500	-1.816%	9	868	+72.217%
2025-11-05	31.9300	31.9300	31.9300	31.9300	+7.076%	2	865	+69.089%
2025-10-31	30.0600	30.0600	29.8200	29.8200	+12.528%	150	865	+81.053%
2025-10-16	26.5000	26.5000	26.5000	26.5000	-10.321%	2	984	+103.736%
2025-10-14	27.2500	29.5500	26.9000	29.5500	+9.647%	5	986	+82.707%
2025-10-13	26.5000	26.9500	26.4000	26.9500	+8.016%	4	985	+100.334%
2025-10-10	24.6500	24.9500	24.6500	24.9500	-5.671%	38	983	+116.393%
2025-10-09	26.4500	26.4500	26.4500	26.4500	-4.513%	1	983	+104.121%
2025-10-08	27.5600	27.7700	27.5600	27.7000	-4.811%	10	983	+94.910%
2025-10-01	29.1000	29.1000	29.1000	29.1000	+6.437%	3	983	+85.533%
2025-09-10	27.3400	27.3400	27.3400	27.3400	-0.582%	1	980	+97.476%
2025-09-09	27.5000	27.5000	27.5000	27.5000	+8.524%	1	980	+96.327%
2025-09-03	24.7900	25.3400	24.7900	25.3400	+1.522%	3	979	+113.062%
2025-09-02	24.7300	24.9600	24.7300	24.9600	-9.071%	2	978	+116.306%
2025-08-28	27.4500	27.4500	27.4500	27.4500	+7.774%	2	978	+96.685%
2025-08-26	25.4700	25.4700	25.4700	25.4700	+7.017%	2	976	+111.975%
2025-08-21	23.8000	23.8000	23.8000	23.8000	-4.800%	1	976	+126.849%
2025-08-19	25.0000	25.0000	25.0000	25.0000	-3.063%	5	977	+115.960%
2025-08-14	25.7900	25.7900	25.7900	25.7900	-5.358%	8	982	+109.345%
2025-08-13	27.2500	27.2500	27.2500	27.2500	+15.957%	5	974	+98.128%
2025-08-08	23.5000	23.5000	23.5000	23.5000	+3.206%	2	974	+129.745%
2025-08-07	22.7700	22.7700	22.7700	22.7700	-4.005%	10	974	+137.110%
2025-08-06	23.7200	23.7200	23.7200	23.7200	-7.524%	10	974	+127.614%
2025-07-29	26.1500	26.1500	25.6500	25.6500	-1.308%	5	984	+110.487%
2025-07-28	26.0300	26.0300	25.9900	25.9900	-1.702%	3	986	+107.734%
2025-07-25	25.5100	26.4400	25.5100	26.4400	-0.226%	4	985	+104.198%
2025-07-24	26.5000	26.5000	26.5000	26.5000	-0.075%	1	987	+103.736%
2025-07-23	25.7700	26.5200	25.7700	26.5200	+5.238%	10	987	+103.582%
2025-07-22	24.3000	25.2000	24.3000	25.2000	+0.079%	4	990	+114.246%
2025-07-21	24.9500	25.1800	24.9500	25.1800	+1.655%	37	992	+114.416%
2025-07-18	24.7700	24.7700	24.7700	24.7700	+3.727%	8	1,014	+117.965%
2025-07-17	22.5500	23.8800	22.5500	23.8800	+10.658%	87	1,014	+126.089%
2025-07-16	21.6400	21.6400	21.1900	21.5800	-5.599%	38	1,044	+150.185%
2025-07-15	20.9000	23.3500	20.2300	22.8600	+16.931%	35	1,078	+136.177%
2025-07-14	19.5500	19.5500	19.5500	19.5500	+3.714%	1	1,106	+176.164%
2025-07-11	18.5400	18.8500	18.5200	18.8500	-1.102%	22	1,107	+186.419%
2025-07-10	18.8500	19.0600	18.8500	19.0600	+0.210%	31	1,091	+183.263%
2025-07-08	18.7000	19.0200	18.7000	19.0200	-7.265%	17	1,085	+183.859%
2025-07-07	20.7700	20.7700	20.5100	20.5100	-0.195%	69	1,086	+163.237%
2025-07-03	20.3600	20.8000	20.3600	20.5500	+6.477%	95	1,226	+162.725%
2025-07-02	19.3000	19.3000	19.3000	19.3000	+1.579%	4	1,226	+179.741%
2025-07-01	17.9200	19.0000	17.9200	19.0000	+5.438%	5	1,226	+184.158%
2025-06-30	18.1500	18.1500	18.0200	18.0200	+3.089%	3	1,223	+199.612%
2025-06-27	17.7000	17.7000	17.0500	17.4800	-0.285%	15	1,221	+208.867%
2025-06-26	17.3800	17.5300	17.3800	17.5300	+7.348%	9	1,221	+207.986%
2025-06-25	16.3000	16.3300	16.3000	16.3300	+5.970%	5	1,216	+230.618%
2025-06-24	15.2800	15.4100	15.2800	15.4100	+10.863%	17	1,212	+250.357%
2025-06-23	13.4100	13.9000	13.3500	13.9000	+7.088%	10	1,213	+288.417%
2025-06-18	12.4100	13.1500	12.3500	12.9800	-3.207%	30	1,206	+315.948%
2025-06-16	13.3100	13.4100	13.2800	13.4100	+7.280%	9	1,206	+302.610%
2025-06-13	12.5000	12.5000	12.5000	12.5000	-9.091%	10	1,206	+331.920%
2025-06-11	13.7100	13.8100	13.6700	13.7500	-0.218%	20	1,201	+292.655%
2025-06-09	13.8500	13.8500	13.7800	13.7800	+2.454%	13	1,218	+291.800%
2025-06-06	13.5500	13.5500	13.4500	13.4500	+7.600%	10	1,215	+301.413%
2025-06-05	12.5000	12.5000	12.5000	12.5000	-1.575%	4	1,216	+331.920%
2025-06-04	12.8100	12.8600	12.7000	12.7000	+1.844%	15	1,221	+325.118%
2025-06-03	12.5800	12.7300	12.4700	12.4700	+6.764%	10	1,230	+332.959%
2025-05-30	11.6400	11.6800	11.6400	11.6800	-2.504%	22	1,230	+362.243%
2025-05-28	11.9100	11.9800	11.8500	11.9800	-0.910%	14	1,224	+350.668%
2025-05-27	12.0900	12.0900	12.0900	12.0900	+11.224%	4	1,236	+346.567%
2025-05-23	10.6400	10.8900	10.6400	10.8700	-0.092%	28	1,239	+396.688%
2025-05-22	10.7500	11.1200	10.7500	10.8800	-6.609%	48	1,239	+396.232%
2025-05-21	11.5000	11.6500	11.5000	11.6500	-5.285%	38	1,204	+363.433%
2025-05-20	12.2800	12.3900	12.1200	12.3000	-0.405%	15	1,167	+338.943%
2025-05-19	12.3500	12.3500	12.3500	12.3500	+4.132%	10	1,159	+337.166%
2025-05-16	11.8600	11.8600	11.8600	11.8600	-1.577%	4	1,169	+355.228%
2025-05-14	12.1100	12.1100	12.0500	12.0500	-0.823%	6	1,169	+348.050%
2025-05-13	12.2000	12.8300	12.1500	12.1500	+2.966%	29	1,169	+344.362%
2025-05-12	12.1400	12.1400	11.8000	11.8000	+14.786%	3	1,154	+357.542%
2025-05-08	10.5100	10.5100	10.2800	10.2800	+8.898%	28	1,152	+425.195%
2025-05-07	9.4900	9.4900	9.4400	9.4400	+3.169%	4	1,174	+471.928%
2025-05-06	9.4900	9.4900	9.1500	9.1500	-2.139%	108	1,175	+490.055%
2025-05-05	9.3500	9.3500	9.3500	9.3500	-1.058%	7	1,170	+477.433%
2025-05-02	9.5200	9.5200	9.4300	9.4500	+12.634%	10	1,163	+471.323%
2025-05-01	8.3900	8.3900	8.3900	8.3900	+3.325%	2	1,163	+543.504%
2025-04-30	8.1500	8.1500	8.1200	8.1200	-3.905%	6	1,163	+564.901%
2025-04-25	8.4500	8.4500	8.4500	8.4500	+0.715%	4	1,163	+538.935%
2025-04-24	8.4000	8.4000	8.3500	8.3900	+2.567%	54	1,163	+543.504%
2025-04-23	8.2400	8.2400	8.1800	8.1800	+33.008%	7	1,161	+560.024%
2025-04-21	6.1500	6.1500	6.1500	6.1500	-16.892%	1	1,161	+777.886%
2025-04-15	7.1000	7.4000	7.1000	7.4000	+8.029%	4	1,162	+629.595%
2025-04-14	6.7400	6.9500	6.7400	6.8500	+6.366%	15	1,163	+688.175%
2025-04-11	6.2100	6.4400	6.1600	6.4400	-15.263%	12	1,159	+738.354%
2025-04-09	5.3500	7.6000	5.0600	7.6000	+31.261%	257	1,161	+610.395%
2025-04-08	6.0500	6.0500	5.7900	5.7900	+5.273%	50	1,359	+832.470%
2025-04-07	4.4100	5.5000	4.4100	5.5000	+19.565%	104	1,409	+881.636%
2025-04-04	4.7500	5.1500	4.3500	4.6000	-25.203%	394	1,509	+1,073.696%
2025-04-03	7.2000	7.2000	6.1500	6.1500	-37.563%	333	1,395	+777.886%
2025-04-02	9.8500	9.8500	9.8500	9.8500	+3.141%	19	1,095	+448.122%
2025-03-31	9.5500	9.5500	9.5500	9.5500	+3.804%	20	1,097	+465.340%
2025-03-28	9.5700	9.5700	9.2000	9.2000	-17.563%	156	1,077	+486.848%
2025-03-24	11.0500	11.1600	11.0500	11.1600	+20.649%	42	1,077	+383.781%
2025-03-18	9.2000	9.2500	9.2000	9.2500	+15.050%	2	1,117	+483.676%
2025-03-13	8.0400	8.0400	8.0400	8.0400	-3.713%	1	1,117	+571.517%
2025-03-10	8.3500	8.3500	8.3500	8.3500	-7.222%	5	1,117	+546.587%
2025-03-07	9.0000	9.0000	9.0000	9.0000	-10.000%	20	1,112	+499.889%
2025-03-06	9.9500	10.0000	9.9500	10.0000	-9.502%	90	1,102	+439.900%
2025-03-05	11.2000	11.2800	11.0500	11.0500	0.000%	15	1,012	+388.597%
2025-03-04	11.5000	11.6000	10.7900	11.0500	-21.071%	6	997	+388.597%
2025-03-03	15.5000	15.5000	14.0000	14.0000	-9.677%	5	993	+285.643%
2025-02-28	15.0500	15.5000	15.0500	15.5000	+0.649%	10	991	+248.323%
2025-02-27	15.7500	15.7500	15.4000	15.4000	-1.597%	72	986	+250.584%
2025-02-26	15.5500	15.6500	15.5500	15.6500	+11.786%	2	930	+244.984%
2025-02-25	14.0000	14.0000	14.0000	14.0000	-26.316%	1	930	+285.643%
2025-02-14	19.0000	19.0000	19.0000	19.0000	+11.765%	2	930	+184.158%
2025-02-13	17.0000	17.0000	17.0000	17.0000	+3.218%	65	865	+217.588%
2025-02-12	16.4700	16.4700	16.4700	16.4700	-4.522%	1	865	+227.808%
2025-02-07	17.2500	17.2500	17.2000	17.2500	+16.162%	64	866	+212.986%
2025-02-05	14.5500	14.8500	14.5500	14.8500	+2.414%	11	866	+263.569%
2025-02-04	14.8500	14.8500	14.5000	14.5000	-3.333%	56	866	+272.345%
2025-02-03	15.0000	15.0000	15.0000	15.0000	-11.243%	1	810	+259.933%
2025-01-30	16.2000	16.9000	16.2000	16.9000	+5.956%	62	767	+219.467%
2025-01-29	15.7000	15.9500	15.7000	15.9500	+3.909%	80	767	+238.495%
2025-01-28	15.3500	15.3500	15.3500	15.3500	-10.600%	12	702	+251.726%
2025-01-23	17.2000	17.2000	17.1700	17.1700	+2.814%	2	702	+214.444%
2025-01-22	16.3500	16.7000	16.3500	16.7000	+2.769%	49	704	+223.293%
2025-01-21	15.4000	16.4200	15.2000	16.2500	+8.333%	128	753	+232.246%
2025-01-17	14.5000	15.0000	14.5000	15.0000	+4.895%	126	899	+259.933%
2025-01-16	14.3000	14.3000	14.3000	14.3000	+0.351%	2	899	+277.552%
2025-01-15	13.5000	14.6800	13.5000	14.2500	+27.346%	56	901	+278.877%
2025-01-14	10.5100	11.1900	10.5100	11.1900	+8.641%	2	924	+382.484%
2025-01-10	9.3500	10.3000	9.3300	10.3000	-8.850%	24	924	+424.175%
2025-01-07	11.4000	11.4000	11.2000	11.3000	+5.607%	13	914	+377.788%
2025-01-06	10.7000	10.7000	10.7000	10.7000	+18.889%	1	918	+404.579%
2025-01-03	9.0000	9.0000	9.0000	9.0000	+2.273%	2	918	+499.889%
2025-01-02	9.0000	9.0000	8.8000	8.8000	-8.808%	48	917	+513.523%
2024-12-26	9.5000	9.6800	9.5000	9.6500	+6.748%	58	870	+459.482%
2024-12-24	9.0400	9.0400	9.0400	9.0400	-0.659%	106	818	+497.235%
2024-12-20	8.7500	9.3000	8.6500	9.1000	+5.814%	90	818	+493.297%
2024-12-19	8.6000	8.6000	8.6000	8.6000	+2.381%	21	730	+527.791%
2024-12-18	8.4000	8.4000	8.4000	8.4000	-17.969%	50	709	+542.738%
2024-12-11	10.5000	10.5000	10.2400	10.2400	-2.010%	62	659	+427.246%
2024-12-10	10.4500	10.4500	10.4500	10.4500	-0.476%	1	600	+416.651%
2024-12-09	10.5000	10.5000	10.4300	10.5000	+3.960%	65	600	+414.190%
2024-12-06	11.0000	11.0000	10.0500	10.1000	-5.607%	158	535	+434.554%
2024-12-05	10.7000	10.7000	10.7000	10.7000	+9.184%	50	457	+404.579%
2024-12-04	10.0000	10.0000	9.8000	9.8000	-3.258%	2	407	+450.918%
2024-12-02	10.0600	10.1300	10.0500	10.1300	+5.521%	133	406	+432.971%
2024-11-29	9.3200	9.6000	9.3200	9.6000	+4.009%	12	406	+462.396%
2024-11-27	9.2300	9.2300	9.2300	9.2300	+3.708%	7	404	+484.940%
2024-11-25	9.3800	9.4000	8.9000	8.9000	-4.301%	12	404	+506.629%
2024-11-11	9.3000	9.3000	9.3000	9.3000	+48.800%	1	403	+480.538%
2024-11-08	6.2500	6.2500	6.2500	6.2500	-14.148%	10	402	+763.840%
2024-11-07	7.2800	7.2800	7.2800	7.2800	-21.297%	1	397	+641.621%
2024-11-06	8.9200	9.2500	8.9200	9.2500	+46.825%	58	397	+483.676%
2024-11-05	6.3000	6.3000	6.3000	6.3000	-10.000%	10	340	+756.984%
2024-10-30	7.0000	7.0000	7.0000	7.0000	+4.634%	2	332	+671.286%
2024-10-29	6.6300	6.6900	6.6300	6.6900	+5.354%	3	332	+707.025%
2024-10-28	6.2500	6.3500	6.2500	6.3500	+20.952%	102	332	+750.236%
2024-10-25	5.3500	5.3500	5.2500	5.2500	-5.745%	16	355	+928.381%
2024-10-24	5.5700	5.5700	5.5700	5.5700	-7.167%	2	355	+869.300%
2024-10-22	5.9000	6.0000	5.9000	6.0000	+7.143%	2	357	+799.833%
2024-10-18	5.9500	5.9500	5.6000	5.6000	-13.846%	442	355	+864.107%
2024-10-16	6.4000	6.5000	6.4000	6.5000	+14.035%	12	147	+730.615%
2024-10-15	6.7500	6.7500	5.7000	5.7000	-21.918%	110	135	+847.193%
2024-10-14	7.3000	7.3000	7.3000	7.3000	+8.955%	10	35	+639.589%
2024-10-09	6.7000	6.7000	6.7000	6.7000	+10.197%	10	25	+705.821%
2024-10-08	6.0800	6.0800	6.0800	6.0800	-1.138%	2	15	+787.993%
2024-10-07	6.1500	6.1500	6.1500	6.1500	+7.895%	1	14	+777.886%
2024-10-04	5.7000	5.7000	5.7000	5.7000	+6.145%	2	14	+847.193%
2024-09-30	5.3600	5.3700	5.3600	5.3700	+3.269%	6	13	+905.400%
2024-09-27	5.2000	5.2000	5.2000	5.2000	-3.704%	2	7	+938.269%
2024-09-19	5.4000	5.4000	5.4000	5.4000	+52.542%	1	6	+899.815%
2024-09-18	4.3000	4.3000	3.5400	3.5400	-14.699%	2	6	+1,425.141%
2024-09-17	4.1500	4.1500	4.1500	4.1500	0.000%	5	5	+1,200.964%