Dark

C20270115C80
C Jan 15 2027 80.00 Call (C270115C00080000)
option OPRA

EOD

Jul 3, 2025

17.71+10.688%(+1.71)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	17.40	17.71	17.34	17.71	+10.688%	13	4,578	0.000%
2025-07-02	16.31	16.31	16.00	16.00	-0.249%	18	4,578	+10.688%
2025-07-01	15.00	16.14	15.00	16.04	+5.388%	26	4,576	+10.411%
2025-06-30	15.30	15.36	15.00	15.22	+4.247%	64	4,579	+16.360%
2025-06-27	14.81	14.81	14.57	14.60	-1.617%	18	4,579	+21.301%
2025-06-26	13.82	15.10	13.82	14.84	+9.359%	64	4,573	+19.340%
2025-06-25	12.75	13.57	12.65	13.57	+15.489%	63	4,559	+30.508%
2025-06-24	12.30	12.80	11.75	11.75	+8.796%	174	4,546	+50.723%
2025-06-23	10.65	10.80	10.62	10.80	-4.255%	15	4,595	+63.981%
2025-06-18	11.36	11.45	11.28	11.28	+7.634%	173	4,604	+57.004%
2025-06-17	10.78	10.78	10.40	10.48	-2.963%	39	4,604	+68.989%
2025-06-16	10.40	10.92	10.40	10.80	+9.091%	8	4,604	+63.981%
2025-06-13	10.33	10.33	9.90	9.90	-8.756%	14	4,601	+78.889%
2025-06-12	10.85	10.85	10.85	10.85	-3.038%	5	4,601	+63.226%
2025-06-11	11.20	11.20	11.15	11.19	+3.134%	23	4,601	+58.266%
2025-06-10	10.83	11.05	10.83	10.85	-5.240%	33	4,609	+63.226%
2025-06-09	11.35	11.50	11.23	11.45	+3.060%	1,052	4,592	+54.672%
2025-06-06	10.85	11.11	10.85	11.11	+8.922%	58	3,703	+59.406%
2025-06-05	10.20	10.20	10.20	10.20	-0.196%	1	3,721	+73.627%
2025-06-03	10.22	10.22	10.22	10.22	+3.967%	2	3,722	+73.288%
2025-06-02	9.36	9.83	9.36	9.83	+4.574%	19	3,722	+80.163%
2025-05-30	9.55	9.55	9.40	9.40	-1.468%	16	3,737	+88.404%
2025-05-29	9.54	9.54	9.54	9.54	-1.140%	133	3,744	+85.639%
2025-05-28	9.67	9.71	9.55	9.65	-0.924%	10	3,744	+83.523%
2025-05-27	8.90	9.81	8.90	9.74	+14.858%	38	3,746	+81.828%
2025-05-23	8.42	8.49	8.42	8.48	-2.529%	16	3,706	+108.844%
2025-05-22	8.70	8.70	8.65	8.70	-1.695%	6	3,706	+103.563%
2025-05-21	9.35	9.35	8.85	8.85	-9.417%	11	3,703	+100.113%
2025-05-20	9.95	10.00	9.77	9.77	-0.610%	22	3,697	+81.269%
2025-05-16	9.57	9.90	9.57	9.83	-3.153%	16	3,686	+80.163%
2025-05-15	9.20	10.15	9.20	10.15	+4.103%	131	3,679	+74.483%
2025-05-14	9.75	9.75	9.75	9.75	-1.515%	2	3,691	+81.641%
2025-05-13	9.67	10.10	9.67	9.90	+4.211%	134	3,689	+78.889%
2025-05-12	9.40	10.28	9.40	9.50	+20.101%	239	3,655	+86.421%
2025-05-09	8.03	8.07	7.91	7.91	-5.833%	54	3,529	+123.894%
2025-05-08	8.34	8.45	8.34	8.40	+10.092%	12	3,522	+110.833%
2025-05-07	7.45	7.63	7.45	7.63	+3.108%	27	3,524	+132.110%
2025-05-06	7.54	7.54	7.40	7.40	-4.145%	124	3,526	+139.324%
2025-05-05	7.85	7.85	7.72	7.72	+2.933%	4	3,433	+129.404%
2025-05-02	7.15	7.50	7.15	7.50	+14.504%	136	3,431	+136.133%
2025-05-01	6.55	6.64	6.50	6.55	+0.924%	222	3,471	+170.382%
2025-04-30	6.44	6.50	6.35	6.49	-4.559%	1,402	3,478	+172.881%
2025-04-29	6.73	6.80	6.73	6.80	+3.030%	801	4,287	+160.441%
2025-04-28	6.76	6.76	6.54	6.60	0.000%	21	4,952	+168.333%
2025-04-24	6.60	6.60	6.60	6.60	-3.790%	1	4,931	+168.333%
2025-04-23	6.86	6.86	6.86	6.86	+24.727%	20	4,931	+158.163%
2025-04-22	5.20	5.50	5.20	5.50	+11.111%	11	4,931	+222.000%
2025-04-17	4.85	4.95	4.78	4.95	+6.452%	110	4,911	+257.778%
2025-04-16	4.70	4.70	4.65	4.65	-15.455%	17	4,911	+280.860%
2025-04-15	5.52	5.87	5.50	5.50	+0.917%	36	4,896	+222.000%
2025-04-14	5.28	5.50	5.28	5.45	+15.957%	3	4,895	+224.954%
2025-04-11	5.30	5.30	4.70	4.70	-6.000%	4	4,893	+276.809%
2025-04-10	5.00	5.00	5.00	5.00	-16.667%	2	4,893	+254.200%
2025-04-09	4.20	6.00	4.20	6.00	+15.385%	5	4,895	+195.167%
2025-04-08	5.00	5.20	5.00	5.20	+22.066%	2	4,891	+240.577%
2025-04-07	3.85	4.40	3.75	4.26	+7.576%	23	4,891	+315.728%
2025-04-04	3.58	3.96	3.45	3.96	-19.184%	270	4,883	+347.222%
2025-04-03	5.75	5.75	4.86	4.90	-39.055%	3,603	4,884	+261.429%
2025-04-02	8.05	8.05	8.04	8.04	+7.200%	30	5,635	+120.274%
2025-04-01	7.17	7.55	7.17	7.50	-5.063%	41	5,635	+136.133%
2025-03-31	7.25	7.90	7.25	7.90	+5.333%	2	5,629	+124.177%
2025-03-28	7.50	7.50	7.50	7.50	-7.975%	2	5,630	+136.133%
2025-03-27	8.15	8.15	8.15	8.15	-9.444%	6	5,631	+117.301%
2025-03-26	9.00	9.00	9.00	9.00	-4.153%	2	5,631	+96.778%
2025-03-25	9.10	9.39	9.10	9.39	+2.623%	2	5,631	+88.605%
2025-03-24	8.68	9.15	8.40	9.15	+10.909%	3,034	5,631	+93.552%
2025-03-21	8.25	8.25	8.25	8.25	+0.610%	2	2,630	+114.667%
2025-03-20	8.40	8.40	8.15	8.20	+5.128%	7	2,630	+115.976%
2025-03-19	7.85	7.85	7.80	7.80	+5.405%	30	2,635	+127.051%
2025-03-18	7.40	7.40	7.40	7.40	+1.370%	1	2,635	+139.324%
2025-03-17	7.09	7.30	7.09	7.30	+6.259%	2	2,635	+142.603%
2025-03-14	6.87	6.87	6.87	6.87	+0.733%	10	2,635	+157.787%
2025-03-12	7.40	7.40	6.82	6.82	+3.333%	31	2,635	+159.677%
2025-03-10	7.10	7.10	6.32	6.60	-18.012%	56	2,639	+168.333%
2025-03-07	7.60	8.05	7.10	8.05	-2.778%	1,060	2,666	+120.000%
2025-03-06	8.28	8.28	8.28	8.28	-8.710%	1	2,657	+113.889%
2025-03-05	9.07	9.07	9.07	9.07	-6.495%	3	2,657	+95.259%
2025-03-04	8.80	9.70	8.45	9.70	-26.792%	22	2,660	+82.577%
2025-03-03	13.25	13.25	13.25	13.25	+8.163%	1	2,662	+33.660%
2025-02-25	11.79	12.25	11.78	12.25	-2.778%	4	2,662	+44.571%
2025-02-24	12.60	12.60	12.60	12.60	-7.625%	17	2,661	+40.556%
2025-02-21	15.40	15.40	13.45	13.64	-8.763%	34	2,661	+29.839%
2025-02-20	15.60	15.60	14.95	14.95	-6.563%	2	2,661	+18.462%
2025-02-19	16.00	16.00	16.00	16.00	-3.030%	3	2,661	+10.688%
2025-02-18	15.90	16.80	15.90	16.50	-1.844%	26	2,661	+7.333%
2025-02-14	16.23	16.81	16.23	16.81	+13.199%	582	2,397	+5.354%
2025-02-13	14.40	14.85	14.40	14.85	+5.694%	23	2,397	+19.259%
2025-02-12	14.05	14.05	14.05	14.05	-3.436%	1	2,397	+26.050%
2025-02-11	13.85	14.55	13.85	14.55	+7.143%	23	2,397	+21.718%
2025-02-10	13.58	13.58	13.58	13.58	-6.667%	1	2,374	+30.412%
2025-02-07	14.79	14.95	14.30	14.55	+2.465%	172	2,374	+21.718%
2025-02-06	13.05	14.25	13.05	14.20	+16.393%	15	2,374	+24.718%
2025-02-05	12.18	12.20	12.10	12.20	+0.412%	5	2,374	+45.164%
2025-02-04	12.95	12.95	12.15	12.15	-5.447%	38	2,375	+45.761%
2025-02-03	12.00	12.85	11.20	12.85	-3.165%	48	2,374	+37.821%
2025-01-31	13.27	13.27	13.27	13.27	-5.887%	48	2,358	+33.459%
2025-01-30	13.80	14.10	13.80	14.10	+6.818%	4	2,334	+25.603%
2025-01-29	13.50	13.52	13.20	13.20	+4.348%	6	2,334	+34.167%
2025-01-28	12.71	12.71	12.25	12.65	-2.241%	21	2,334	+40.000%
2025-01-27	13.50	13.50	12.94	12.94	-6.232%	15	2,334	+36.862%
2025-01-24	14.00	14.00	13.80	13.80	-3.429%	12	2,331	+28.333%
2025-01-23	14.27	14.50	14.27	14.29	+2.364%	83	2,334	+23.933%
2025-01-22	13.95	14.10	13.92	13.96	+1.898%	24	2,333	+26.862%
2025-01-21	12.90	14.00	12.90	13.70	+9.600%	41	2,333	+29.270%
2025-01-17	12.05	12.55	12.05	12.50	+6.838%	96	2,326	+41.680%
2025-01-16	11.36	11.70	11.36	11.70	-4.098%	8	2,326	+51.368%
2025-01-15	11.70	12.20	11.40	12.20	+37.698%	11	2,325	+45.164%
2025-01-14	8.86	8.86	8.86	8.86	+5.854%	2	2,323	+99.887%
2025-01-13	8.37	8.37	8.37	8.37	+0.240%	1	2,321	+111.589%
2025-01-10	8.00	8.35	7.62	8.35	-9.239%	6	2,321	+112.096%
2025-01-07	8.20	9.20	8.20	9.20	+5.143%	33	2,319	+92.500%
2025-01-06	9.00	9.00	8.75	8.75	+17.135%	24	2,286	+102.400%
2025-01-03	7.47	7.47	7.47	7.47	-0.400%	4	2,283	+137.082%
2025-01-02	7.50	7.50	7.50	7.50	+1.626%	1	2,283	+136.133%
2024-12-31	7.38	7.38	7.38	7.38	-2.252%	3	2,282	+139.973%
2024-12-30	7.22	7.55	7.22	7.55	+2.027%	7	2,282	+134.570%
2024-12-24	7.40	7.40	7.40	7.40	+8.029%	1	2,285	+139.324%
2024-12-23	6.85	6.85	6.85	6.85	-3.521%	1	2,285	+158.540%
2024-12-20	6.87	7.20	6.87	7.10	+1.429%	8	2,284	+149.437%
2024-12-19	7.10	7.10	6.90	7.00	0.000%	24	2,278	+153.000%
2024-12-18	7.00	7.00	7.00	7.00	-11.392%	50	2,276	+153.000%
2024-12-16	7.90	7.90	7.90	7.90	0.000%	10	2,276	+124.177%
2024-12-13	7.90	7.90	7.80	7.90	-3.305%	98	2,276	+124.177%
2024-12-12	8.25	8.25	8.17	8.17	-0.366%	41	2,276	+116.769%
2024-12-11	8.36	8.36	8.20	8.20	-5.530%	60	2,260	+115.976%
2024-12-10	8.50	8.80	8.45	8.68	-0.230%	413	2,260	+104.032%
2024-12-09	8.69	8.70	8.65	8.70	+2.353%	97	2,657	+103.563%
2024-12-05	8.63	8.63	8.50	8.50	+6.650%	13	2,657	+108.353%
2024-12-04	7.70	7.97	7.70	7.97	-2.805%	22	2,654	+122.208%
2024-12-03	8.15	8.20	8.15	8.20	0.000%	36	2,647	+115.976%
2024-12-02	7.37	8.20	7.37	8.20	+4.459%	35	2,647	+115.976%
2024-11-25	7.75	7.85	7.75	7.85	+17.515%	50	2,627	+125.605%
2024-11-20	6.68	6.68	6.68	6.68	-5.248%	5	2,627	+165.120%
2024-11-18	7.05	7.05	7.05	7.05	+11.024%	1	2,622	+151.206%
2024-11-08	6.35	6.35	6.35	6.35	+0.794%	100	2,623	+178.898%
2024-11-06	7.40	7.50	6.30	6.30	+40.000%	156	2,623	+181.111%
2024-11-04	4.75	4.75	4.50	4.50	-10.537%	3	2,622	+293.556%
2024-11-01	5.25	5.30	5.03	5.03	-6.852%	8	2,622	+252.087%
2024-10-30	5.40	5.40	5.40	5.40	+3.053%	1	2,622	+227.963%
2024-10-29	5.20	5.25	4.20	5.24	+29.383%	53	2,622	+237.977%
2024-10-22	4.05	4.05	4.05	4.05	0.000%	2	2,621	+337.284%
2024-10-21	4.00	4.06	4.00	4.05	-6.032%	1,500	2,619	+337.284%
2024-10-18	4.35	4.35	4.31	4.31	-18.679%	4	1,219	+310.905%
2024-10-17	5.30	5.30	5.30	5.30	+11.579%	1	1,218	+234.151%
2024-10-15	5.45	5.45	4.75	4.75	-19.218%	153	1,218	+272.842%
2024-10-14	5.88	5.88	5.88	5.88	+4.071%	1	1,220	+201.190%
2024-10-11	5.65	5.65	5.65	5.65	+18.947%	10	1,219	+213.451%
2024-10-10	4.75	4.90	4.72	4.75	-10.377%	7	1,217	+272.842%
2024-10-09	4.75	5.30	4.75	5.30	+15.721%	562	1,217	+234.151%
2024-10-08	4.55	4.58	4.55	4.58	+14.500%	377	707	+286.681%
2024-10-03	3.96	4.00	3.96	4.00	-1.235%	300	330	+342.750%
2024-10-01	4.05	4.17	4.00	4.05	+15.385%	23	30	+337.284%
2024-09-25	3.51	3.51	3.51	3.51	-15.422%	6	7	+404.558%
2024-09-19	4.15	4.15	4.15	4.15	0.000%	1	1	+326.747%