Dark

C20270319C150
C Mar 19 2027 150.00 Call (C270319C00150000)
option OPRA

EOD

Sep 10, 2026

7.65-1.923%(-0.15)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.8500	7.8500	7.5500	7.6500	-1.923%	29	1,146	0.000%
2026-09-09	8.0000	8.0000	7.6000	7.8000	+1.299%	25	1,124	-1.923%
2026-09-08	7.1900	7.7000	7.1900	7.7000	+6.944%	24	1,127	-0.649%
2026-09-04	6.8000	7.2000	6.6000	7.2000	-7.692%	4	1,117	+6.250%
2026-09-03	7.1000	7.8000	7.1000	7.8000	+20.000%	41	1,117	-1.923%
2026-09-02	5.9600	7.1500	5.8000	6.5000	+17.117%	28	1,087	+17.692%
2026-09-01	6.1000	6.1000	5.3700	5.5500	+6.119%	47	1,080	+37.838%
2026-08-31	5.3500	5.3500	5.2000	5.2300	-8.885%	13	1,082	+46.272%
2026-08-28	5.8500	5.8500	5.7400	5.7400	-2.381%	111	1,072	+33.275%
2026-08-27	5.8700	6.0200	5.8700	5.8800	-6.667%	9	1,053	+30.102%
2026-08-26	6.2000	6.4000	6.1500	6.3000	+1.286%	23	1,047	+21.429%
2026-08-25	6.2200	6.2200	6.2200	6.2200	+5.782%	1	1,035	+22.990%
2026-08-24	5.9500	5.9500	5.8800	5.8800	+3.158%	8	1,034	+30.102%
2026-08-21	5.8000	5.8000	5.7000	5.7000	+3.636%	3	1,026	+34.211%
2026-08-20	5.5000	5.5000	5.5000	5.5000	-12.975%	2	1,026	+39.091%
2026-08-19	6.9300	6.9300	6.3200	6.3200	-23.394%	48	1,024	+21.044%
2026-08-18	7.9500	8.2500	7.9500	8.2500	-8.027%	29	998	-7.273%
2026-08-17	9.0600	9.0600	8.9000	8.9700	+0.673%	11	995	-14.716%
2026-08-13	9.0500	9.0500	8.8000	8.9100	+1.829%	23	986	-14.141%
2026-08-12	8.7500	8.7500	8.7500	8.7500	+8.696%	1	1,002	-12.571%
2026-08-11	8.3000	8.3500	8.0500	8.0500	+0.625%	14	1,001	-4.969%
2026-08-10	8.0000	8.0000	8.0000	8.0000	0.000%	1	1,012	-4.375%
2026-08-07	7.5300	8.0000	7.5300	8.0000	-3.730%	3	1,012	-4.375%
2026-08-06	8.2500	8.6000	8.2300	8.3100	-14.769%	22	1,013	-7.942%
2026-08-05	9.7500	9.7500	9.7500	9.7500	+5.519%	2	997	-21.538%
2026-08-04	9.0000	9.5000	8.9500	9.2400	+33.526%	18	997	-17.208%
2026-08-03	7.1000	7.1000	6.9200	6.9200	-4.552%	2	990	+10.549%
2026-07-28	7.1500	7.2500	7.1500	7.2500	+2.113%	5	991	+5.517%
2026-07-27	7.1000	7.1500	7.0500	7.1000	-1.662%	12	989	+7.746%
2026-07-24	7.4300	7.4300	7.2200	7.2200	-0.138%	3	980	+5.956%
2026-07-23	7.2300	7.2300	7.2300	7.2300	-7.189%	1	980	+5.809%
2026-07-22	7.4200	7.8400	7.4200	7.7900	+11.286%	75	980	-1.797%
2026-07-21	7.0000	7.0000	7.0000	7.0000	+8.865%	2	915	+9.286%
2026-07-20	7.2500	7.2500	6.2800	6.4300	-1.077%	10	913	+18.974%
2026-07-17	6.4500	6.8500	6.4500	6.5000	-18.033%	15	918	+17.692%
2026-07-16	7.9300	7.9300	7.9300	7.9300	-8.324%	1	909	-3.531%
2026-07-15	8.7000	8.7000	8.6500	8.6500	+0.581%	6	908	-11.561%
2026-07-14	12.8300	12.8300	8.6000	8.6000	-23.214%	17	903	-11.047%
2026-07-13	11.1200	11.2000	10.5000	11.2000	-5.485%	19	906	-31.696%
2026-07-10	11.4800	11.8500	11.4800	11.8500	+6.853%	152	894	-35.443%
2026-07-09	10.9000	11.5000	10.9000	11.0900	+9.261%	54	957	-31.019%
2026-07-08	11.2800	11.3700	10.1500	10.1500	-19.252%	31	973	-24.631%
2026-07-07	13.4800	13.9500	12.5700	12.5700	-5.772%	16	981	-39.141%
2026-07-06	13.1300	13.6500	13.1200	13.3400	+13.532%	16	974	-42.654%
2026-07-02	12.3400	12.4600	11.7500	11.7500	-20.608%	900	1,156	-34.894%
2026-06-25	14.8000	14.8000	14.5500	14.8000	-1.661%	39	1,156	-48.311%
2026-06-23	14.8700	15.0500	14.8700	15.0500	+0.333%	10	1,155	-49.169%
2026-06-22	14.7500	15.0000	14.7500	15.0000	-8.313%	9	1,155	-49.000%
2026-06-18	16.3500	16.3600	16.3500	16.3600	+5.890%	2	1,156	-53.240%
2026-06-17	15.5500	15.5500	15.4500	15.4500	+14.870%	2	1,156	-50.485%
2026-06-16	13.1900	13.5500	13.1500	13.4500	+0.448%	32	1,154	-43.123%
2026-06-15	13.3900	13.3900	13.3900	13.3900	+3.798%	1	1,140	-42.868%
2026-06-12	12.9000	12.9000	12.9000	12.9000	+15.179%	8	1,140	-40.698%
2026-06-11	10.7000	11.2000	10.7000	11.2000	+11.221%	9	1,140	-31.696%
2026-06-10	9.7000	10.4000	9.6300	10.0700	+1.206%	75	1,138	-24.032%
2026-06-09	9.9500	10.2500	9.6500	9.9500	-3.021%	20	1,094	-23.116%
2026-06-08	10.3000	10.5000	9.5000	10.2600	+8.571%	900	1,094	-25.439%
2026-06-05	10.2000	10.2000	9.2500	9.4500	-14.091%	19	504	-19.048%
2026-06-04	9.3500	11.0000	9.3500	11.0000	+27.907%	8	517	-30.455%
2026-06-03	8.8000	8.8000	8.4000	8.6000	-8.021%	21	514	-11.047%
2026-06-02	9.3500	9.3500	9.3500	9.3500	+20.335%	3	513	-18.182%
2026-06-01	7.7700	7.7700	7.7700	7.7700	+23.333%	1	510	-1.544%
2026-05-27	6.3000	6.3000	6.3000	6.3000	-10.000%	50	510	+21.429%
2026-05-26	6.9500	7.0000	6.9500	7.0000	+7.362%	7	510	+9.286%
2026-05-14	6.7000	6.7000	6.5200	6.5200	-2.687%	2	503	+17.331%
2026-05-13	6.8500	6.9000	6.7000	6.7000	-4.965%	6	500	+14.179%
2026-05-12	7.0500	7.0500	7.0500	7.0500	-3.425%	2	500	+8.511%
2026-05-11	7.3000	7.3000	7.3000	7.3000	-16.092%	3	500	+4.795%
2026-05-08	9.0000	9.0000	8.7000	8.7000	+0.346%	21	497	-12.069%
2026-05-07	7.9800	8.9500	7.9800	8.6700	+3.214%	12	496	-11.765%
2026-05-06	8.3000	8.4000	8.3000	8.4000	+17.483%	3	495	-8.929%
2026-05-04	7.1500	7.1500	7.1500	7.1500	-11.180%	1	494	+6.993%
2026-05-01	8.7000	8.7500	7.8500	8.0500	-1.829%	86	417	-4.969%
2026-04-30	8.2000	8.2000	8.2000	8.2000	-10.870%	15	417	-6.707%
2026-04-22	9.5500	9.5500	9.2000	9.2000	-19.298%	3	402	-16.848%
2026-04-21	11.4000	11.4000	11.4000	11.4000	+11.655%	1	400	-32.895%
2026-04-20	10.2500	10.2500	10.2100	10.2100	-3.223%	2	400	-25.073%
2026-04-17	10.1000	10.6500	10.1000	10.5500	+13.685%	8	398	-27.488%
2026-04-16	9.2800	9.2800	9.2800	9.2800	-8.571%	20	397	-17.565%
2026-04-15	10.2000	10.2000	10.0800	10.1500	+12.155%	22	377	-24.631%
2026-04-14	9.1800	9.4500	8.8700	9.0500	+20.667%	206	380	-15.470%
2026-04-13	7.5000	7.5000	7.5000	7.5000	+4.167%	1	491	+2.000%
2026-04-09	7.2500	7.3000	7.1500	7.2000	+0.840%	206	490	+6.250%
2026-04-08	7.1400	7.1400	7.1400	7.1400	+27.500%	1	344	+7.143%
2026-04-07	5.5400	5.6500	5.5400	5.6000	+19.149%	41	345	+36.607%
2026-03-25	4.6500	4.7000	4.6500	4.7000	-1.053%	8	346	+62.766%
2026-03-24	3.8500	4.7500	3.8500	4.7500	+9.195%	52	338	+61.053%
2026-03-23	4.2500	4.3500	4.1000	4.3500	+8.750%	158	287	+75.862%
2026-03-20	3.7500	4.0000	3.7500	4.0000	+19.403%	84	188	+91.250%
2026-03-18	3.1500	3.3500	3.1500	3.3500	+8.065%	44	159	+128.358%
2026-03-17	3.1000	3.1000	3.1000	3.1000	0.000%	23	116	+146.774%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-10.145%	9	96	+146.774%
2026-03-11	3.4500	3.4500	3.4500	3.4500	+18.966%	32	87	+121.739%
2026-03-06	2.9000	2.9000	2.9000	2.9000	-17.143%	55	55	+163.793%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-16.667%	25	55	+118.571%
2026-03-03	3.4700	4.2500	3.4700	4.2000	0.000%	34	30	+82.143%