Dark

C20270115C85
C Jan 15 2027 85.00 Call (C270115C00085000)
option OPRA

EOD

Aug 3, 2026

48.10-3.122%(-1.55)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	48.1000	48.1000	48.1000	48.1000	-3.122%	68	1,117	0.000%
2026-07-31	49.6500	49.6500	49.6500	49.6500	+1.972%	1	1,084	-3.122%
2026-07-30	48.6900	48.6900	48.6900	48.6900	+8.248%	3	1,084	-1.212%
2026-07-29	44.9800	44.9800	44.9800	44.9800	-8.855%	1	1,084	+6.936%
2026-07-27	49.3500	49.3500	49.3500	49.3500	+0.366%	1	1,084	-2.533%
2026-07-21	49.1700	49.1700	49.1700	49.1700	+1.570%	1	1,084	-2.176%
2026-07-16	49.4000	49.4000	48.4100	48.4100	-4.328%	309	1,084	-0.640%
2026-07-15	50.4500	50.6000	50.4500	50.6000	-0.099%	33	1,101	-4.941%
2026-07-14	50.6500	50.6500	50.6500	50.6500	-10.796%	3	1,101	-5.035%
2026-07-13	56.7800	56.7800	56.7800	56.7800	+2.713%	1	1,101	-15.287%
2026-07-09	55.2700	55.2800	55.2700	55.2800	-0.181%	520	1,102	-12.988%
2026-07-02	55.3800	55.3800	55.3800	55.3800	-1.634%	20	1,397	-13.146%
2026-07-01	56.3000	56.3500	56.3000	56.3000	-8.112%	150	1,397	-14.565%
2026-06-18	61.2700	61.2700	61.2700	61.2700	+4.610%	10	1,534	-21.495%
2026-06-15	58.2500	58.6500	58.2500	58.5700	+12.852%	11	1,534	-17.876%
2026-06-09	51.8500	51.9000	51.8500	51.9000	+19.640%	33	1,544	-7.322%
2026-05-13	43.4900	43.5000	43.3800	43.3800	+0.069%	25	1,559	+10.881%
2026-05-11	43.3500	43.3500	43.3500	43.3500	-4.725%	5	1,534	+10.957%
2026-05-01	47.5700	47.5700	45.5000	45.5000	-9.543%	56	1,488	+5.714%
2026-04-20	50.3000	50.3000	50.3000	50.3000	+3.392%	1	1,488	-4.374%
2026-04-14	48.6500	48.7000	48.6500	48.6500	+13.034%	40	1,488	-1.131%
2026-04-13	43.0300	43.0800	43.0200	43.0400	-2.004%	42	1,480	+11.757%
2026-04-09	43.9200	43.9200	43.9200	43.9200	+24.950%	1	1,512	+9.517%
2026-04-02	35.1500	35.1500	35.1500	35.1500	-0.368%	1	1,513	+36.842%
2026-04-01	35.2800	35.2800	35.2800	35.2800	+5.502%	1	1,513	+36.338%
2026-03-23	33.0900	33.4400	33.0900	33.4400	+11.615%	6	1,512	+43.840%
2026-03-18	29.9600	29.9600	29.9600	29.9600	+5.754%	2	1,510	+60.547%
2026-03-13	28.6000	28.6000	28.3300	28.3300	+0.106%	20	1,510	+69.785%
2026-03-09	27.3600	28.3000	27.3600	28.3000	+10.980%	6	1,510	+69.965%
2026-03-06	25.5000	25.5000	25.5000	25.5000	-20.807%	1	1,509	+88.627%
2026-03-04	32.1200	32.2000	32.1200	32.2000	-5.155%	7	1,509	+49.379%
2026-02-25	33.9500	33.9500	33.9500	33.9500	+14.968%	1	1,508	+41.679%
2026-02-23	30.1900	30.2100	29.5300	29.5300	-13.529%	3	1,508	+62.885%
2026-02-12	36.0000	36.0000	34.1500	34.1500	-14.411%	18	1,505	+40.849%
2026-02-10	39.9000	39.9000	39.9000	39.9000	-2.086%	2	1,522	+20.551%
2026-02-06	40.4800	40.7500	40.4800	40.7500	+16.395%	300	1,522	+18.037%
2026-02-05	34.9800	35.0100	34.9800	35.0100	-8.303%	200	1,758	+37.389%
2026-02-04	38.1800	38.1800	38.1800	38.1800	+13.294%	10	1,958	+25.982%
2026-01-21	33.7000	33.7000	33.7000	33.7000	-10.325%	1	1,958	+42.730%
2026-01-16	37.5900	37.5900	37.5800	37.5800	+4.100%	2	1,955	+27.994%
2026-01-15	36.1000	36.1000	36.1000	36.1000	+15.668%	2	1,955	+33.241%
2026-01-14	31.1300	31.2300	31.1300	31.2100	-12.109%	24	1,957	+54.117%
2026-01-13	35.6500	35.6500	35.5100	35.5100	-1.634%	6	1,957	+35.455%
2026-01-12	36.3600	36.3600	36.1000	36.1000	-9.524%	5	1,951	+33.241%
2026-01-07	40.6400	40.6400	39.9000	39.9000	+11.018%	3	1,951	+20.551%
2025-12-30	35.9800	36.3000	35.4500	35.9400	-7.728%	547	1,952	+33.834%
2025-12-26	39.4800	39.4800	38.9500	38.9500	-4.229%	4	1,459	+23.492%
2025-12-24	40.5300	40.6700	40.5300	40.6700	+23.994%	4	1,459	+18.269%
2025-12-18	33.1500	33.1500	32.8000	32.8000	+1.422%	50	1,459	+46.646%
2025-12-17	32.3400	32.3400	32.3400	32.3400	-3.232%	8	1,460	+48.732%
2025-12-15	32.8000	33.4200	32.8000	33.4200	+3.757%	7	1,452	+43.926%
2025-12-12	32.2100	32.2100	32.2100	32.2100	+0.751%	1	1,456	+49.333%
2025-12-10	31.0000	31.9700	30.8400	31.9700	+8.668%	7	1,455	+50.454%
2025-12-08	29.7500	29.7500	29.4200	29.4200	+17.539%	3	1,455	+63.494%
2025-12-02	25.0300	25.0300	25.0300	25.0300	-3.060%	1	1,455	+92.169%
2025-11-28	25.8200	25.8200	25.8200	25.8200	+24.135%	2	1,455	+86.290%
2025-11-21	20.8000	20.8000	20.8000	20.8000	-1.840%	1	1,455	+131.250%
2025-11-18	21.1900	21.1900	21.1900	21.1900	-12.510%	1	1,456	+126.994%
2025-11-14	23.8000	24.2200	23.8000	24.2200	+1.979%	4	1,455	+98.596%
2025-11-13	23.6000	23.7500	23.6000	23.7500	-6.312%	4	1,455	+102.526%
2025-11-12	25.3500	25.3500	25.3500	25.3500	+4.882%	2	1,455	+89.744%
2025-11-11	24.1700	24.1700	24.1700	24.1700	-1.226%	2	1,455	+99.007%
2025-11-10	24.4700	24.4700	24.4700	24.4700	+3.907%	1	1,455	+96.567%
2025-11-07	22.0000	23.5500	22.0000	23.5500	-6.733%	31	1,455	+104.246%
2025-11-05	25.2500	25.2500	25.2500	25.2500	+5.649%	1	1,454	+90.495%
2025-11-04	23.7000	23.9000	23.7000	23.9000	+4.003%	21	1,453	+101.255%
2025-10-30	23.3300	23.3300	22.9800	22.9800	+3.049%	7	1,463	+109.312%
2025-10-29	22.9400	22.9400	22.3000	22.3000	+1.641%	6	1,463	+115.695%
2025-10-24	21.7700	21.9400	21.7700	21.9400	+10.030%	4	1,462	+119.234%
2025-10-22	20.0100	20.0100	19.9400	19.9400	-6.385%	4	1,458	+141.224%
2025-10-21	21.3000	21.3000	21.3000	21.3000	-4.270%	4	1,458	+125.822%
2025-10-20	22.2500	22.2500	22.2500	22.2500	+4.755%	2	1,462	+116.180%
2025-10-17	20.2300	21.2400	20.2300	21.2400	-6.432%	3	1,462	+126.460%
2025-10-15	22.3500	22.7000	22.3500	22.7000	+8.353%	6	1,462	+111.894%
2025-10-14	20.6000	20.9500	20.6000	20.9500	+6.507%	3	1,462	+129.594%
2025-10-13	19.6700	19.6700	19.6700	19.6700	+6.902%	1	1,462	+144.535%
2025-10-10	19.3800	19.3800	18.3500	18.4000	-7.071%	4	1,462	+161.413%
2025-10-09	19.6600	19.8000	19.6600	19.8000	-2.367%	2	1,462	+142.929%
2025-10-08	20.7200	20.8800	20.0700	20.2800	-1.697%	6	1,462	+137.179%
2025-10-07	20.4300	20.6300	20.4300	20.6300	-0.530%	2	1,462	+133.156%
2025-10-06	20.7400	20.7400	20.7400	20.7400	-2.629%	1	1,462	+131.919%
2025-10-03	21.1700	21.3600	21.1700	21.3000	+2.207%	3	1,462	+125.822%
2025-10-02	20.8400	20.8400	20.8400	20.8400	-4.840%	2	1,462	+130.806%
2025-10-01	22.5700	22.6300	21.9000	21.9000	-4.907%	8	1,462	+119.635%
2025-09-30	22.9200	23.0300	22.9200	23.0300	-9.792%	2	1,466	+108.858%
2025-09-29	25.3000	25.5300	25.3000	25.5300	-1.694%	6	1,466	+88.406%
2025-09-26	25.9000	25.9700	25.4000	25.9700	+6.130%	12	1,470	+85.214%
2025-09-25	24.4700	24.4700	24.4700	24.4700	-1.924%	2	1,480	+96.567%
2025-09-24	24.9000	24.9500	24.9000	24.9500	-3.107%	2	1,482	+92.786%
2025-09-23	25.7500	25.7500	25.7500	25.7500	+3.206%	881	1,482	+86.796%
2025-09-22	24.6900	24.9500	24.6900	24.9500	-0.716%	27	2,363	+92.786%
2025-09-19	24.7600	25.1400	24.7600	25.1300	+1.535%	8	2,361	+91.405%
2025-09-18	24.7500	24.7500	24.7500	24.7500	+2.020%	1	2,367	+94.343%
2025-09-17	24.4000	24.4000	24.1900	24.2600	+3.675%	38	2,367	+98.269%
2025-09-16	22.3900	23.4000	22.3700	23.4000	+4.839%	9	2,370	+105.556%
2025-09-12	22.3200	22.3200	22.3200	22.3200	+2.762%	2	2,373	+115.502%
2025-09-11	21.5800	21.7200	21.5800	21.7200	+4.928%	4	2,371	+121.455%
2025-09-10	20.7000	20.7000	20.7000	20.7000	-3.406%	1	2,369	+132.367%
2025-09-09	21.1400	21.4300	21.0500	21.4300	+10.635%	6	2,370	+124.452%
2025-09-05	19.4000	19.4000	19.3700	19.3700	-3.775%	5	2,370	+148.322%
2025-09-04	20.0800	20.1300	20.0700	20.1300	-0.935%	15	2,367	+138.947%
2025-08-28	20.3200	20.3200	20.3200	20.3200	-2.775%	4	2,361	+136.713%
2025-08-27	20.9000	20.9000	20.9000	20.9000	+11.825%	2	2,361	+130.144%
2025-08-26	18.6900	18.6900	18.6900	18.6900	+6.861%	2	2,363	+157.357%
2025-08-21	16.6600	17.4900	16.6600	17.4900	-0.794%	10	2,363	+175.014%
2025-08-20	17.6300	17.6300	17.6300	17.6300	-5.923%	2	2,361	+172.830%
2025-08-15	18.9200	18.9200	18.7400	18.7400	-3.252%	1,010	2,359	+156.670%
2025-08-12	19.3700	19.3700	19.3700	19.3700	+9.127%	4	3,359	+148.322%
2025-08-08	17.7500	17.7500	17.7500	17.7500	+2.424%	15	3,363	+170.986%
2025-08-06	17.3300	17.3300	17.3300	17.3300	+3.339%	1	3,363	+177.553%
2025-08-05	16.7700	16.7700	16.7700	16.7700	+1.636%	1	3,363	+186.822%
2025-08-01	16.4500	16.5000	16.4500	16.5000	-11.386%	16	3,362	+191.515%
2025-07-31	19.1700	19.1700	18.6200	18.6200	-5.242%	7	3,360	+158.324%
2025-07-30	19.3300	19.6500	19.3300	19.6500	+3.204%	8	3,358	+144.784%
2025-07-29	20.1000	20.1000	18.9600	19.0400	-1.957%	15	3,360	+152.626%
2025-07-28	20.0500	20.0500	19.3300	19.4200	-2.117%	10	3,363	+147.683%
2025-07-25	18.9300	19.8400	18.9300	19.8400	+1.483%	6	3,365	+142.440%
2025-07-24	20.5000	20.5000	19.5500	19.5500	-1.412%	15	3,367	+146.036%
2025-07-23	19.0900	19.8500	19.0900	19.8300	+6.156%	15	3,361	+142.562%
2025-07-22	18.1500	18.7100	18.1500	18.6800	+2.750%	5	3,359	+157.495%
2025-07-21	18.1800	18.1800	18.1800	18.1800	+1.564%	2	3,359	+164.576%
2025-07-18	17.8000	17.9000	17.8000	17.9000	+1.016%	16	3,361	+168.715%
2025-07-17	15.6000	17.7200	15.6000	17.7200	+14.249%	12	3,349	+171.445%
2025-07-16	15.3500	15.5100	14.7500	15.5100	-5.714%	16	3,351	+210.123%
2025-07-15	14.5000	16.8200	14.5000	16.4500	+20.073%	63	3,351	+192.401%
2025-07-14	13.4700	13.7000	13.4700	13.7000	+2.622%	4	3,337	+251.095%
2025-07-11	12.8000	13.3500	12.8000	13.3500	-0.522%	138	3,333	+260.300%
2025-07-10	13.1600	13.4200	13.1600	13.4200	+5.836%	10	3,333	+258.420%
2025-07-09	13.0800	13.0800	12.6800	12.6800	-1.015%	462	3,331	+279.338%
2025-07-08	13.2500	13.2800	12.8100	12.8100	-11.472%	32	3,335	+275.488%
2025-07-07	14.8500	14.8500	14.3400	14.4700	-0.413%	8	3,329	+232.412%
2025-07-03	13.5500	14.5300	13.5500	14.5300	+8.757%	5	3,329	+231.039%
2025-07-02	13.1000	13.3600	13.1000	13.3600	+0.451%	3	3,329	+260.030%
2025-07-01	12.4400	13.3600	12.4100	13.3000	+4.314%	43	3,329	+261.654%
2025-06-30	12.7500	12.7500	12.7500	12.7500	+3.659%	1	3,327	+277.255%
2025-06-27	12.3000	12.3000	12.3000	12.3000	-0.162%	2	3,327	+291.057%
2025-06-26	11.3200	12.3200	11.3200	12.3200	+19.612%	7	3,325	+290.422%
2025-06-24	10.1600	10.3000	10.1500	10.3000	+18.391%	1,007	3,327	+366.990%
2025-06-23	8.7500	8.7500	8.7000	8.7000	+3.325%	4	2,320	+452.874%
2025-06-17	8.4200	8.4200	8.4200	8.4200	-5.393%	4	2,320	+471.259%
2025-06-11	8.9000	8.9000	8.9000	8.9000	-1.111%	3	2,320	+440.449%
2025-06-09	9.0000	9.0000	9.0000	9.0000	0.000%	3	2,323	+434.444%
2025-06-06	9.0000	9.0000	8.8500	9.0000	+10.294%	80	2,332	+434.444%
2025-06-03	8.1600	8.1600	8.1600	8.1600	+20.889%	8	2,296	+489.461%
2025-05-22	6.7500	6.7500	6.7500	6.7500	-10.000%	1	2,288	+612.593%
2025-05-21	7.5000	7.5000	7.5000	7.5000	-5.660%	3	2,288	+541.333%
2025-05-19	8.0000	8.1000	7.9500	7.9500	+3.922%	125	2,295	+505.031%
2025-05-14	8.0000	8.0000	7.6500	7.6500	-2.174%	1,022	2,307	+528.758%
2025-05-13	7.8200	7.8200	7.8200	7.8200	+4.966%	4	1,334	+515.090%
2025-05-12	7.9300	7.9300	7.4500	7.4500	+27.350%	4	1,330	+545.638%
2025-05-06	5.9000	5.9000	5.8500	5.8500	-4.098%	34	1,328	+722.222%
2025-05-05	6.1000	6.1000	6.1000	6.1000	+3.390%	7	1,294	+688.525%
2025-05-02	5.9000	5.9000	5.9000	5.9000	+19.192%	8	1,287	+715.254%
2025-04-24	4.9500	4.9500	4.9500	4.9500	-10.000%	1	1,283	+871.717%
2025-04-23	5.3900	5.5000	5.3900	5.5000	+35.135%	41	1,283	+774.545%
2025-04-22	4.0700	4.0700	4.0700	4.0700	-5.349%	1	1,251	+1,081.818%
2025-04-15	4.3000	4.3000	4.3000	4.3000	0.000%	6	1,250	+1,018.605%
2025-04-14	4.3000	4.3000	4.3000	4.3000	+7.500%	5	1,244	+1,018.605%
2025-04-11	3.7300	4.0000	3.7300	4.0000	-11.111%	252	1,244	+1,102.500%
2025-04-09	4.5000	4.5000	4.5000	4.5000	+50.502%	1	1,217	+968.889%
2025-04-04	2.7500	3.0200	2.7500	2.9900	-25.250%	66	1,216	+1,508.696%
2025-04-03	4.0000	4.0000	4.0000	4.0000	-29.947%	20	1,209	+1,102.500%
2025-04-01	5.7100	5.7100	5.7100	5.7100	-4.992%	50	1,209	+742.382%
2025-03-31	5.6600	6.0100	5.6600	6.0100	+3.265%	100	1,209	+700.333%
2025-03-28	5.7500	5.8200	5.7500	5.8200	-12.481%	200	1,209	+726.460%
2025-03-27	6.8000	6.8000	6.6500	6.6500	-8.276%	4	1,242	+623.308%
2025-03-26	7.2500	7.2500	7.2500	7.2500	+0.694%	6	1,246	+563.448%
2025-03-24	7.2000	7.2000	7.2000	7.2000	+18.421%	1	1,246	+568.056%
2025-03-21	6.0800	6.0800	6.0800	6.0800	-0.328%	100	1,246	+691.118%
2025-03-17	6.1000	6.1000	6.1000	6.1000	+10.909%	10	1,262	+688.525%
2025-03-14	5.5000	5.5000	5.5000	5.5000	+10.220%	2	1,262	+774.545%
2025-03-11	5.0000	5.0000	4.2800	4.9900	-2.157%	101	1,262	+863.928%
2025-03-10	5.6300	5.6300	5.1000	5.1000	-9.414%	208	1,262	+843.137%
2025-03-07	5.7000	5.7000	5.6000	5.6300	-13.385%	24	1,206	+754.352%
2025-03-06	6.5000	6.5000	6.5000	6.5000	-10.345%	1	1,209	+640.000%
2025-03-05	7.2500	7.2500	7.2500	7.2500	+1.399%	30	1,210	+563.448%
2025-03-04	7.7500	7.7500	7.0000	7.1500	-23.774%	149	1,210	+572.727%
2025-03-03	9.3800	9.3800	9.3800	9.3800	-9.197%	77	1,349	+412.793%
2025-02-28	10.3300	10.3300	10.3300	10.3300	-6.516%	22	1,272	+365.634%
2025-02-27	11.0500	11.0500	11.0500	11.0500	+15.828%	1	1,261	+335.294%
2025-02-25	9.5400	9.5400	9.5400	9.5400	-13.821%	10	1,260	+404.193%
2025-02-21	11.0700	11.0700	11.0700	11.0700	-9.262%	2	1,260	+334.508%
2025-02-20	12.2000	12.2000	12.2000	12.2000	-6.154%	1	1,259	+294.262%
2025-02-14	13.0000	13.0000	13.0000	13.0000	+5.008%	8	1,255	+270.000%
2025-02-13	13.0000	13.0000	12.3800	12.3800	+7.465%	2	1,255	+288.530%
2025-02-10	11.5000	11.5200	11.3300	11.5200	-7.097%	4	1,256	+317.535%
2025-02-07	12.5000	12.5000	12.2500	12.4000	+31.915%	2,008	1,254	+287.903%
2025-02-03	9.4000	9.4000	9.4000	9.4000	-19.244%	1	1,255	+411.702%
2025-01-31	11.6400	11.6400	11.6400	11.6400	+10.963%	2	1,256	+313.230%
2025-01-28	10.4500	10.4900	10.3200	10.4900	-13.162%	12	1,255	+358.532%
2025-01-23	12.0800	12.0800	12.0800	12.0800	+3.513%	4	1,243	+298.179%
2025-01-22	11.6700	11.6700	11.6700	11.6700	+3.733%	5	1,243	+312.168%
2025-01-21	11.2700	11.2700	11.2500	11.2500	+8.173%	5	1,243	+327.556%
2025-01-17	10.3000	10.4000	10.3000	10.4000	+4.418%	228	1,129	+362.500%
2025-01-15	9.9600	9.9600	9.9600	9.9600	+44.348%	4	1,129	+382.932%
2025-01-06	6.9300	6.9300	6.8700	6.9000	+15.000%	1,003	1,125	+597.101%
2025-01-03	6.0000	6.0000	6.0000	6.0000	+5.448%	20	123	+701.667%
2024-12-30	5.6900	5.6900	5.6900	5.6900	-6.721%	10	113	+745.343%
2024-12-26	6.1000	6.1000	6.1000	6.1000	+1.667%	10	123	+688.525%
2024-12-24	6.0000	6.0000	6.0000	6.0000	+9.091%	2	113	+701.667%
2024-12-19	5.5000	5.6500	5.5000	5.5000	-12.698%	18	113	+774.545%
2024-12-11	6.2700	6.3000	6.2700	6.3000	-6.805%	15	112	+663.492%
2024-12-10	6.7000	6.7600	6.7000	6.7600	-6.759%	2	102	+611.538%
2024-12-04	7.2500	7.2500	7.2500	7.2500	+13.281%	4	100	+563.448%
2024-12-03	6.4000	6.4000	6.4000	6.4000	+3.226%	1	100	+651.563%
2024-11-22	5.9000	6.2000	5.9000	6.2000	+4.202%	124	99	+675.806%
2024-11-18	5.9500	5.9500	5.9500	5.9500	+10.185%	1	60	+708.403%
2024-11-15	5.4000	5.4000	5.4000	5.4000	-9.244%	12	59	+790.741%
2024-11-11	5.3000	5.9500	5.3000	5.9500	+7.595%	6	59	+708.403%
2024-11-08	5.5300	5.5300	5.5300	5.5300	+39.646%	20	61	+769.801%
2024-11-05	3.9500	3.9600	3.9500	3.9600	-3.415%	11	51	+1,114.646%
2024-10-30	4.1000	4.1000	4.1000	4.1000	+1.235%	1	41	+1,073.171%
2024-10-15	3.9500	4.0500	3.9500	4.0500	+19.118%	6	41	+1,087.654%
2024-10-04	3.5100	3.5100	3.4000	3.4000	+6.918%	46	40	+1,314.706%
2024-10-01	3.1800	3.1800	3.1800	3.1800	+7.797%	6	59	+1,412.579%
2024-09-26	2.9600	2.9600	2.9500	2.9500	+1.375%	6	59	+1,530.508%
2024-09-24	2.9100	2.9100	2.9100	2.9100	-7.911%	5	59	+1,552.921%
2024-09-20	3.1600	3.1600	3.1600	3.1600	+0.958%	2	62	+1,422.152%
2024-09-19	2.9800	3.1300	2.9700	3.1300	+11.786%	34	61	+1,436.741%
2024-09-17	2.8000	2.8000	2.8000	2.8000	0.000%	35	35	+1,617.857%