Dark

C20270115C95
C Jan 15 2027 95.00 Call (C270115C00095000)
option OPRA

EOD

Aug 6, 2026

42.00-7.753%(-3.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	43.2000	43.2000	42.0000	42.0000	-7.753%	2	3,687	0.000%
2026-08-05	45.5300	45.5300	45.5300	45.5300	+13.626%	1	3,689	-7.753%
2026-07-27	40.0700	40.0700	40.0700	40.0700	+8.591%	1	3,690	+4.817%
2026-07-20	37.2500	37.2500	36.9000	36.9000	-24.058%	5	3,691	+13.821%
2026-07-14	48.5900	48.5900	48.5900	48.5900	-2.056%	1	3,696	-13.562%
2026-07-07	49.6100	49.6100	49.6100	49.6100	-1.665%	1	3,696	-15.340%
2026-06-29	50.4500	50.4500	50.4500	50.4500	+1.346%	1	3,696	-16.749%
2026-06-15	49.6800	49.7800	49.6800	49.7800	+15.767%	37	3,697	-15.629%
2026-06-11	43.0000	43.0000	43.0000	43.0000	-0.463%	10	3,707	-2.326%
2026-06-08	43.2000	43.2000	43.2000	43.2000	+5.161%	10	3,717	-2.778%
2026-06-04	41.0800	41.0800	41.0800	41.0800	+15.393%	1	3,727	+2.240%
2026-05-26	35.6000	35.6000	35.6000	35.6000	-5.244%	1	3,728	+17.978%
2026-05-08	37.5700	37.5700	37.5700	37.5700	-7.962%	1	3,728	+11.791%
2026-05-06	40.8200	40.8200	40.8200	40.8200	+6.302%	1	3,728	+2.891%
2026-04-27	38.4000	38.4000	38.4000	38.4000	+1.668%	5	3,728	+9.375%
2026-04-24	37.7700	37.7700	37.7700	37.7700	-5.857%	1	3,728	+11.199%
2026-04-22	40.1200	40.1200	40.1200	40.1200	-5.822%	10	3,728	+4.686%
2026-04-21	42.7000	42.7000	42.6000	42.6000	+1.429%	2	3,718	-1.408%
2026-04-20	41.9500	42.1500	41.9500	42.0000	+0.358%	3	3,718	0.000%
2026-04-17	40.4200	41.8500	40.4200	41.8500	-0.357%	3	3,719	+0.358%
2026-04-16	42.0000	42.0000	42.0000	42.0000	+1.449%	6	3,721	0.000%
2026-04-15	41.1500	41.6000	40.9500	41.4000	+3.113%	31	3,727	+1.449%
2026-04-14	39.8500	40.2500	39.8500	40.1500	+11.528%	65	3,739	+4.608%
2026-04-13	35.4900	36.0000	35.4900	36.0000	+2.916%	7	3,774	+16.667%
2026-04-10	34.9800	34.9800	34.9800	34.9800	+1.098%	1	3,780	+20.069%
2026-04-08	34.6000	34.6000	34.6000	34.6000	+51.489%	5	3,781	+21.387%
2026-03-27	22.9200	22.9200	22.6800	22.8400	-12.154%	6	3,786	+83.888%
2026-03-24	26.0000	26.0000	26.0000	26.0000	+0.971%	27	3,785	+61.538%
2026-03-23	25.7500	25.7500	25.7500	25.7500	+14.444%	2	3,796	+63.107%
2026-03-18	22.5000	22.5000	22.5000	22.5000	+2.273%	2	3,798	+86.667%
2026-03-10	22.0000	22.0000	22.0000	22.0000	-11.290%	25	3,796	+90.909%
2026-03-03	21.6000	25.2500	21.6000	24.8000	+1.431%	20	3,771	+69.355%
2026-03-02	21.8500	24.4500	21.8500	24.4500	-1.610%	2	3,769	+71.779%
2026-02-27	24.8500	24.8500	24.8500	24.8500	+3.241%	2	3,769	+69.014%
2026-02-23	24.3600	24.3600	24.0700	24.0700	-13.417%	2	3,769	+74.491%
2026-02-19	27.8000	27.8000	27.8000	27.8000	+18.047%	1	3,767	+51.079%
2026-02-13	23.6700	23.6700	23.1000	23.5500	-21.683%	3	3,767	+78.344%
2026-02-12	30.0700	30.0700	30.0700	30.0700	-5.440%	1	3,767	+39.674%
2026-02-10	35.5000	35.5000	31.8000	31.8000	-9.915%	6	3,766	+32.075%
2026-02-09	35.3000	35.3000	35.3000	35.3000	+6.808%	5	3,772	+18.980%
2026-02-06	33.0500	33.8400	33.0500	33.0500	+12.186%	26	3,777	+27.080%
2026-02-04	29.4600	29.4600	29.4600	29.4600	+2.971%	1	3,771	+42.566%
2026-02-03	28.6100	28.6100	28.6100	28.6100	+0.562%	300	3,772	+46.802%
2026-02-02	28.4500	28.6400	28.3400	28.4500	+5.566%	12	4,072	+47.627%
2026-01-30	26.3500	27.0000	26.3500	26.9500	+3.296%	4	4,069	+55.844%
2026-01-27	26.0900	26.0900	26.0900	26.0900	+0.539%	1	4,070	+60.981%
2026-01-21	26.0500	26.0500	25.9500	25.9500	-4.067%	2	4,069	+61.850%
2026-01-20	27.0700	27.1000	27.0500	27.0500	-9.743%	15	4,069	+55.268%
2026-01-16	30.0900	30.0900	28.7000	29.9700	+5.195%	38	4,042	+40.140%
2026-01-15	28.3900	28.5400	28.2500	28.4900	+18.069%	13	4,042	+47.420%
2026-01-14	24.5000	24.5000	23.4000	24.1300	-17.363%	14	4,044	+74.057%
2026-01-13	29.2500	29.3000	29.2000	29.2000	+2.098%	4	4,050	+43.836%
2026-01-12	28.7500	28.7500	28.6000	28.6000	-12.135%	5	4,050	+46.853%
2026-01-08	32.5000	32.5500	32.5000	32.5500	+1.087%	5	4,050	+29.032%
2026-01-07	32.2000	32.2000	32.2000	32.2000	-5.155%	4	4,050	+30.435%
2026-01-06	33.9600	33.9600	33.9500	33.9500	-0.731%	41	4,050	+23.711%
2026-01-05	33.2000	34.2000	33.2000	34.2000	+15.152%	13	4,008	+22.807%
2026-01-02	29.7000	29.7000	29.7000	29.7000	+2.768%	3	4,008	+41.414%
2025-12-31	28.6500	28.9000	28.6500	28.9000	+1.404%	3	4,005	+45.329%
2025-12-30	28.5300	28.5300	28.5000	28.5000	-6.557%	6	4,005	+47.368%
2025-12-29	31.5000	31.5000	30.5000	30.5000	-4.178%	3	4,003	+37.705%
2025-12-26	32.4500	32.4500	31.2500	31.8300	-3.016%	18	4,001	+31.951%
2025-12-24	32.6400	33.8000	32.6400	32.8200	+5.735%	9	4,013	+27.971%
2025-12-23	30.9100	31.5000	30.9100	31.0400	+3.987%	11	4,013	+35.309%
2025-12-22	28.6100	29.8500	28.6100	29.8500	+9.945%	33	4,023	+40.704%
2025-12-19	27.0000	27.2500	27.0000	27.1500	+5.848%	11	4,044	+54.696%
2025-12-18	25.5000	26.0000	25.1000	25.6500	-1.987%	32	4,049	+63.743%
2025-12-15	25.0000	26.2000	25.0000	26.1700	+5.185%	12	4,049	+60.489%
2025-12-12	24.8000	24.8800	24.8000	24.8800	-0.480%	2	4,049	+68.810%
2025-12-11	25.0000	25.0000	25.0000	25.0000	+10.375%	5	4,048	+68.000%
2025-12-09	22.6500	22.6500	22.6500	22.6500	-0.658%	1	4,048	+85.430%
2025-12-08	22.7500	22.8000	22.7500	22.8000	-0.870%	14	4,048	+84.211%
2025-12-05	23.0000	23.0000	23.0000	23.0000	+4.641%	3	4,058	+82.609%
2025-12-04	21.9800	21.9800	21.9800	21.9800	+3.679%	10	4,059	+91.083%
2025-12-03	19.9500	21.2000	19.9500	21.2000	+17.386%	14	4,060	+98.113%
2025-12-01	18.0600	18.0600	18.0600	18.0600	-6.473%	5	4,058	+132.558%
2025-11-28	19.5000	19.5000	19.3100	19.3100	+3.539%	4	4,056	+117.504%
2025-11-26	18.7500	18.7700	18.6000	18.6500	+2.192%	4	4,056	+125.201%
2025-11-25	18.2500	18.2500	18.2500	18.2500	+10.606%	1	4,056	+130.137%
2025-11-21	16.5000	16.5000	16.3000	16.5000	+1.601%	20	4,055	+154.545%
2025-11-18	15.6500	16.2500	15.5000	16.2400	-6.127%	28	4,061	+158.621%
2025-11-17	16.9000	17.4000	16.9000	17.3000	-5.205%	29	4,075	+142.775%
2025-11-14	18.0400	18.2500	18.0400	18.2500	-0.491%	4	4,056	+130.137%
2025-11-13	18.3400	18.3400	18.3400	18.3400	-4.727%	15	4,056	+129.008%
2025-11-12	19.2500	19.2500	19.2500	19.2500	+5.944%	2	4,041	+118.182%
2025-11-11	18.1500	18.1800	18.1500	18.1700	-5.855%	5	4,039	+131.150%
2025-11-10	19.3000	19.3000	19.3000	19.3000	+2.116%	10	4,037	+117.617%
2025-11-05	18.5500	18.9000	18.5500	18.9000	+6.180%	34	4,039	+122.222%
2025-11-04	17.0800	18.5500	17.0800	17.8000	+4.338%	6	4,065	+135.955%
2025-10-31	17.0600	17.0600	17.0600	17.0600	+0.471%	2	4,065	+146.190%
2025-10-30	16.3800	16.9800	16.3800	16.9800	-1.793%	58	4,066	+147.350%
2025-10-28	17.1300	17.5200	17.1300	17.2900	+1.408%	10	4,066	+142.915%
2025-10-27	16.4000	17.0500	16.4000	17.0500	+8.599%	21	4,058	+146.334%
2025-10-24	15.7000	15.7000	15.7000	15.7000	+11.744%	3	4,058	+167.516%
2025-10-22	14.9500	14.9500	13.7500	14.0500	-12.188%	63	4,056	+198.932%
2025-10-21	16.0000	16.0000	16.0000	16.0000	+8.844%	10	4,050	+162.500%
2025-10-17	14.3000	15.7000	14.2000	14.7000	-4.172%	60	4,050	+185.714%
2025-10-16	16.8000	16.8000	15.3400	15.3400	-7.030%	8	3,996	+173.794%
2025-10-15	17.8500	18.0000	16.3000	16.5000	-3.958%	24	3,991	+154.545%
2025-10-14	13.7000	17.1800	13.7000	17.1800	+19.555%	25	3,988	+144.470%
2025-10-13	14.5500	15.0000	14.2900	14.3700	+10.538%	42	3,997	+192.276%
2025-10-10	14.2000	14.2000	12.8400	13.0000	-6.137%	104	3,974	+223.077%
2025-10-09	14.5000	14.5000	13.7400	13.8500	-3.819%	15	3,930	+203.249%
2025-10-08	14.6000	14.9900	14.4000	14.4000	-5.263%	52	3,929	+191.667%
2025-10-07	15.2000	15.2000	15.2000	15.2000	-2.875%	7	3,916	+176.316%
2025-10-06	15.1500	15.6500	15.1500	15.6500	+6.826%	9	3,916	+168.371%
2025-10-02	15.6000	15.6000	14.6500	14.6500	-9.344%	52	3,909	+186.689%
2025-10-01	16.7000	16.7000	16.1500	16.1600	-10.471%	23	3,916	+159.901%
2025-09-30	19.2500	19.2500	16.9000	18.0500	-6.282%	9	3,928	+132.687%
2025-09-22	19.2500	19.2600	19.2500	19.2600	+4.390%	4	3,926	+118.069%
2025-09-19	18.4500	18.4500	18.4500	18.4500	+5.068%	1	3,928	+127.642%
2025-09-17	17.9700	17.9700	17.5600	17.5600	+8.062%	8	3,929	+139.180%
2025-09-12	16.4500	16.4500	16.1500	16.2500	+2.524%	13	3,932	+158.462%
2025-09-11	15.8500	15.8500	15.8500	15.8500	+7.458%	1	3,920	+164.984%
2025-09-10	14.4400	14.7500	14.4400	14.7500	+8.059%	52	3,921	+184.746%
2025-09-08	13.6500	13.6500	13.6500	13.6500	-1.444%	10	3,921	+207.692%
2025-09-05	14.8500	14.8500	13.8500	13.8500	-3.147%	22	3,923	+203.249%
2025-09-04	13.9000	14.3800	13.9000	14.3000	+9.160%	19	3,908	+193.706%
2025-09-03	12.4800	13.1000	12.4800	13.1000	+2.344%	11	3,903	+220.611%
2025-09-02	12.8000	12.8000	12.8000	12.8000	-12.027%	2	3,894	+228.125%
2025-08-28	14.5500	14.5500	14.5500	14.5500	-3.000%	2	3,894	+188.660%
2025-08-27	15.0000	15.0000	15.0000	15.0000	+10.294%	4	3,892	+180.000%
2025-08-25	13.6000	13.6000	13.6000	13.6000	-0.439%	12	3,892	+208.824%
2025-08-22	13.6000	13.8300	13.6000	13.6600	+11.967%	5	3,888	+207.467%
2025-08-20	12.2000	12.2000	12.2000	12.2000	-6.513%	4	3,889	+244.262%
2025-08-19	12.7500	13.0500	12.7500	13.0500	+0.772%	138	3,885	+221.839%
2025-08-18	12.9500	12.9500	12.9500	12.9500	-2.632%	1	3,885	+224.324%
2025-08-15	13.3000	13.3000	13.3000	13.3000	-0.375%	3	3,885	+215.789%
2025-08-14	13.3500	13.3500	13.3500	13.3500	-1.257%	1	3,882	+214.607%
2025-08-13	13.6600	13.7500	13.5200	13.5200	-1.314%	120	3,882	+210.651%
2025-08-12	13.1100	13.7000	13.1100	13.7000	+13.317%	14	3,852	+206.569%
2025-08-11	12.0900	12.0900	12.0900	12.0900	-2.105%	3,000	3,846	+247.395%
2025-08-08	12.0500	12.3500	12.0500	12.3500	+5.556%	33	892	+240.081%
2025-08-07	11.7500	11.7500	11.7000	11.7000	-4.098%	30	869	+258.974%
2025-08-04	12.2000	12.2000	12.2000	12.2000	+9.123%	4	839	+244.262%
2025-08-01	11.7300	11.7300	10.7300	11.1800	-18.394%	10	835	+275.671%
2025-07-30	13.7000	13.7000	13.7000	13.7000	-4.196%	8	837	+206.569%
2025-07-29	14.3000	14.3000	14.3000	14.3000	+2.362%	1	837	+193.706%
2025-07-28	14.0200	14.0200	13.8700	13.9700	+0.504%	64	837	+200.644%
2025-07-25	13.9000	13.9000	13.9000	13.9000	-3.405%	10	784	+202.158%
2025-07-24	14.3900	14.3900	14.3900	14.3900	+6.199%	4	774	+191.869%
2025-07-23	13.5600	13.5600	13.5500	13.5500	+1.422%	9	774	+209.963%
2025-07-22	12.6000	13.3600	12.6000	13.3600	+6.454%	38	765	+214.371%
2025-07-21	12.6500	12.6500	12.5500	12.5500	-2.335%	4	775	+234.661%
2025-07-18	12.8000	12.8500	12.8000	12.8500	+3.546%	139	774	+226.848%
2025-07-17	11.1800	12.4100	11.1800	12.4100	+10.115%	3	706	+238.437%
2025-07-15	10.0000	11.7000	9.8000	11.2700	+25.083%	235	706	+272.671%
2025-07-14	8.8000	9.0100	8.7100	9.0100	+2.386%	26	702	+366.149%
2025-07-11	8.5000	8.8000	8.5000	8.8000	-1.124%	11	715	+377.273%
2025-07-10	8.9500	9.0000	8.9000	8.9000	+2.535%	7	717	+371.910%
2025-07-08	9.3500	9.3500	8.6800	8.6800	-9.771%	4	714	+383.871%
2025-07-07	9.9100	9.9100	9.6200	9.6200	-3.800%	23	714	+336.590%
2025-07-03	9.3500	10.0200	9.3500	10.0000	+14.286%	41	660	+320.000%
2025-07-02	8.5500	8.8000	8.5500	8.7500	-1.575%	6	660	+380.000%
2025-07-01	8.2000	8.8900	8.2000	8.8900	+6.467%	325	663	+372.441%
2025-06-30	8.3600	8.3600	8.3500	8.3500	+5.031%	3	344	+402.994%
2025-06-27	7.8500	8.0000	7.8500	7.9500	-1.119%	7	345	+428.302%
2025-06-26	7.4700	8.1000	7.4700	8.0400	+17.716%	18	340	+422.388%
2025-06-25	6.6000	6.8300	6.6000	6.8300	+5.891%	4	332	+514.934%
2025-06-24	6.2500	6.4500	6.2500	6.4500	+31.633%	28	332	+551.163%
2025-06-13	4.9000	4.9000	4.9000	4.9000	-8.922%	20	327	+757.143%
2025-06-12	5.3800	5.3800	5.3800	5.3800	+13.263%	1	337	+680.669%
2025-05-27	4.5000	4.7500	4.5000	4.7500	+20.253%	26	337	+784.211%
2025-05-23	3.9500	3.9500	3.9500	3.9500	-17.364%	20	313	+963.291%
2025-05-19	4.9300	4.9300	4.7800	4.7800	+1.057%	20	313	+778.661%
2025-05-16	4.7300	4.7300	4.7300	4.7300	-0.421%	2	303	+787.949%
2025-05-13	4.7500	4.7500	4.7500	4.7500	+1.496%	10	304	+784.211%
2025-05-12	4.7000	4.7000	4.6600	4.6800	+17.000%	4	299	+797.436%
2025-05-08	4.0500	4.0500	3.9500	4.0000	+9.589%	9	299	+950.000%
2025-05-05	3.3000	3.6500	3.3000	3.6500	+85.279%	2	306	+1,050.685%
2025-04-16	1.9700	1.9700	1.9700	1.9700	-21.514%	2	306	+2,031.980%
2025-04-15	2.8000	2.8000	2.5100	2.5100	+0.400%	2	306	+1,573.307%
2025-04-10	2.4300	2.5000	2.4300	2.5000	-20.635%	2	304	+1,580.000%
2025-04-09	2.0400	3.1500	2.0400	3.1500	+47.196%	3	304	+1,233.333%
2025-04-08	2.2900	2.2900	2.0900	2.1400	+16.940%	12	304	+1,862.617%
2025-04-04	1.8000	1.9000	1.7500	1.8300	-17.195%	20	314	+2,195.082%
2025-04-03	2.6400	2.7200	2.2100	2.2100	-39.452%	40	316	+1,800.452%
2025-03-28	3.7700	3.7700	3.6500	3.6500	-9.877%	220	315	+1,050.685%
2025-03-27	4.0500	4.0500	4.0500	4.0500	+21.988%	1	342	+937.037%
2025-03-10	4.0000	4.0000	3.3200	3.3200	-17.000%	126	342	+1,165.060%
2025-03-07	4.0000	4.0000	4.0000	4.0000	-6.323%	20	337	+950.000%
2025-03-06	4.2700	4.2700	4.2700	4.2700	-11.042%	2	347	+883.607%
2025-03-04	5.1500	5.1500	4.8000	4.8000	-34.516%	35	347	+775.000%
2025-02-24	7.3300	7.3300	7.3300	7.3300	-17.733%	150	322	+472.988%
2025-02-20	8.9100	8.9100	8.9100	8.9100	-13.913%	120	431	+371.380%
2025-02-14	9.2000	10.3500	9.2000	10.3500	+32.692%	80	295	+305.797%
2025-02-12	7.8000	7.8000	7.8000	7.8000	0.000%	2	295	+438.462%
2025-02-10	7.8000	7.8000	7.8000	7.8000	-4.294%	6	293	+438.462%
2025-02-07	8.1500	8.1500	8.1500	8.1500	+10.884%	10	287	+415.337%
2025-02-06	7.2000	7.3500	7.2000	7.3500	+8.088%	3	287	+471.429%
2025-02-04	6.6400	6.8000	6.6400	6.8000	-10.526%	31	284	+517.647%
2025-01-30	7.6000	7.6000	7.6000	7.6000	+7.042%	1	253	+452.632%
2025-01-27	7.1000	7.1000	7.1000	7.1000	-9.669%	5	253	+491.549%
2025-01-24	7.8600	7.8600	7.8600	7.8600	-6.429%	20	253	+434.351%
2025-01-23	8.4000	8.4000	8.4000	8.4000	+7.143%	21	243	+400.000%
2025-01-22	7.8400	7.8400	7.8400	7.8400	+18.608%	4	233	+435.714%
2025-01-15	5.8000	6.6700	5.8000	6.6100	+60.048%	31	237	+535.401%
2025-01-14	4.1200	4.1300	4.1200	4.1300	+8.115%	10	227	+916.949%
2025-01-07	3.8200	3.8200	3.8200	3.8200	+9.143%	1	217	+999.476%
2025-01-02	3.5000	3.5000	3.5000	3.5000	-13.151%	15	216	+1,100.000%
2024-12-06	4.0300	4.0300	4.0300	4.0300	-1.707%	2	201	+942.184%
2024-12-04	4.1000	4.1000	4.1000	4.1000	+13.260%	4	200	+924.390%
2024-11-13	3.6200	3.6200	3.6200	3.6200	-0.822%	5	196	+1,060.221%
2024-11-11	3.7500	3.7500	3.6500	3.6500	+30.824%	27	196	+1,050.685%
2024-11-07	2.2200	2.7900	2.2200	2.7900	-20.286%	100	169	+1,405.376%
2024-11-06	3.5000	3.5000	3.5000	3.5000	+44.033%	1	126	+1,100.000%
2024-10-29	2.5000	2.5000	2.0400	2.4300	+27.895%	115	126	+1,628.395%
2024-10-25	1.9000	1.9000	1.9000	1.9000	-13.636%	2	30	+2,110.526%
2024-10-18	2.2000	2.2000	2.2000	2.2000	-15.385%	2	29	+1,809.091%
2024-10-17	2.6000	2.6000	2.6000	2.6000	+22.642%	1	29	+1,515.385%
2024-10-15	2.4500	2.4500	2.1200	2.1200	-24.286%	8	29	+1,881.132%
2024-10-11	2.4300	2.8300	2.4300	2.8000	+23.894%	42	25	+1,400.000%
2024-10-10	2.2200	2.2800	2.2200	2.2600	0.000%	5	5	+1,758.407%