Dark

C20270617C105
C Jun 17 2027 105.00 Call (C270617C00105000)
option OPRA

EOD

Sep 18, 2026

32.65-3.116%(-1.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	33.0000	33.0000	32.6500	32.6500	-3.116%	3	2,406	0.000%
2026-09-17	33.7400	33.7400	33.7000	33.7000	-11.082%	3	2,409	-3.116%
2026-09-04	37.9000	37.9000	37.9000	37.9000	-5.651%	2	2,412	-13.852%
2026-08-17	39.4500	40.1700	39.4500	40.1700	-1.181%	2	2,412	-18.720%
2026-08-14	40.6500	40.6500	40.6500	40.6500	+11.096%	2	2,412	-19.680%
2026-08-06	36.5900	36.5900	36.5900	36.5900	-6.777%	5	2,410	-10.768%
2026-08-05	39.2500	39.2500	39.2500	39.2500	+15.611%	24	2,415	-16.815%
2026-08-03	33.9500	33.9500	33.9500	33.9500	+9.516%	1	2,391	-3.829%
2026-07-29	30.6600	31.0000	30.6600	31.0000	-8.284%	10	2,390	+5.323%
2026-07-28	33.8000	33.8000	33.8000	33.8000	-6.371%	1	2,390	-3.402%
2026-07-27	35.4000	36.1000	35.4000	36.1000	+3.172%	2	2,390	-9.557%
2026-07-21	34.9900	34.9900	34.9900	34.9900	+8.496%	1	2,390	-6.688%
2026-07-20	32.2500	32.2500	32.2500	32.2500	-24.118%	8	2,389	+1.240%
2026-07-13	42.5000	42.5000	42.5000	42.5000	+6.330%	1	2,389	-23.176%
2026-07-08	39.9700	39.9700	39.9700	39.9700	-8.682%	1	2,388	-18.314%
2026-07-06	43.7700	43.7700	43.7700	43.7700	+5.597%	1	2,388	-25.406%
2026-07-01	41.4500	41.4500	41.4500	41.4500	-5.040%	2	2,388	-21.230%
2026-06-26	43.6500	43.6500	43.6500	43.6500	-6.930%	1	2,388	-25.200%
2026-06-22	46.9000	46.9000	46.9000	46.9000	+2.312%	1	2,388	-30.384%
2026-06-18	46.7500	46.7500	45.8400	45.8400	+5.379%	2	2,388	-28.774%
2026-06-15	43.5000	43.5000	43.5000	43.5000	+2.522%	19	2,388	-24.943%
2026-06-12	42.4300	42.4300	42.4300	42.4300	+11.953%	15	2,404	-23.050%
2026-06-11	37.9000	37.9000	37.9000	37.9000	+8.008%	5	2,389	-13.852%
2026-06-05	36.6000	36.6000	35.0900	35.0900	-7.046%	4	2,384	-6.954%
2026-06-04	37.7500	37.7500	37.7500	37.7500	+15.514%	1	2,388	-13.510%
2026-06-01	32.6800	32.6800	32.6800	32.6800	+7.148%	3	2,387	-0.092%
2026-05-29	30.5000	30.5000	30.5000	30.5000	+5.427%	1	2,390	+7.049%
2026-05-28	28.9400	28.9400	28.9300	28.9300	+0.977%	3	2,390	+12.859%
2026-05-15	28.6500	28.6500	28.6500	28.6500	-2.749%	2	2,388	+13.962%
2026-05-13	30.6800	30.6800	29.4600	29.4600	-13.353%	2	2,389	+10.828%
2026-05-06	34.0000	34.0000	34.0000	34.0000	+8.039%	1	2,389	-3.971%
2026-05-04	31.4700	31.4700	31.4700	31.4700	-4.665%	1	2,390	+3.750%
2026-05-01	33.0100	33.0100	33.0100	33.0100	+0.182%	1	2,391	-1.091%
2026-04-30	32.9500	32.9500	32.9500	32.9500	+1.385%	2	2,391	-0.910%
2026-04-24	33.4000	33.4000	32.5000	32.5000	-4.692%	38	2,389	+0.462%
2026-04-23	34.1000	34.1000	34.1000	34.1000	-4.348%	3	2,426	-4.252%
2026-04-22	35.6500	35.6500	35.6500	35.6500	-2.993%	42	2,426	-8.415%
2026-04-17	36.4000	36.7500	36.4000	36.7500	+2.225%	56	2,468	-11.156%
2026-04-16	35.9500	35.9500	35.9500	35.9500	-0.139%	28	2,468	-9.179%
2026-04-15	36.0000	36.0000	36.0000	36.0000	+44.000%	38	2,471	-9.306%
2026-04-01	25.0000	25.0000	25.0000	25.0000	+25.945%	5	2,461	+30.600%
2026-03-27	19.8500	19.8500	19.8500	19.8500	-15.316%	40	2,461	+64.484%
2026-03-26	23.3500	23.4400	23.3500	23.4400	+0.991%	2	2,461	+39.292%
2026-03-24	23.2100	23.2100	23.2100	23.2100	+12.126%	2	2,462	+40.672%
2026-03-20	20.3000	20.7000	20.3000	20.7000	+12.807%	11	2,462	+57.729%
2026-03-13	18.3500	18.3500	18.3500	18.3500	+13.622%	62	2,462	+77.929%
2026-03-09	16.1700	16.1700	16.1500	16.1500	-11.989%	260	2,436	+102.167%
2026-02-24	18.3500	18.3500	18.3500	18.3500	-22.541%	5	2,663	+77.929%
2026-02-19	23.6900	23.6900	23.6900	23.6900	-2.107%	8	2,663	+37.822%
2026-02-18	24.2000	24.2000	24.2000	24.2000	+9.058%	1	2,663	+34.917%
2026-02-17	22.1900	22.1900	22.1900	22.1900	-20.494%	8	2,664	+47.138%
2026-02-10	27.9100	27.9100	27.9100	27.9100	+28.322%	1	2,656	+16.983%
2026-01-28	21.7500	21.7500	21.7500	21.7500	-6.652%	1	2,657	+50.115%
2026-01-22	22.1000	23.3000	22.0500	23.3000	+11.058%	109	2,657	+40.129%
2026-01-20	22.1000	22.1000	20.9800	20.9800	-12.583%	3	2,625	+55.624%
2026-01-15	24.0000	24.0000	24.0000	24.0000	+5.727%	5	2,626	+36.042%
2026-01-14	22.7000	22.7000	22.7000	22.7000	-8.097%	24	2,626	+43.833%
2026-01-12	24.5000	24.7000	24.3900	24.7000	-11.151%	7	2,626	+32.186%
2026-01-09	27.8000	27.8000	27.8000	27.8000	-0.036%	3	2,622	+17.446%
2026-01-08	27.8100	27.8100	27.8100	27.8100	+0.579%	1	2,622	+17.404%
2026-01-07	27.8500	27.8500	27.6500	27.6500	-4.159%	2	2,621	+18.083%
2026-01-06	28.6100	29.6200	28.6100	28.8500	+18.920%	4	2,619	+13.172%
2025-12-31	24.2600	24.2600	24.2600	24.2600	-12.828%	1	2,618	+34.584%
2025-12-26	27.8300	27.8300	27.8300	27.8300	-2.351%	1	2,618	+17.319%
2025-12-24	28.5000	28.5000	28.5000	28.5000	+15.760%	4	2,622	+14.561%
2025-12-22	23.5200	24.6200	23.5200	24.6200	+9.180%	6	2,622	+32.616%
2025-12-19	22.7500	22.7500	22.5500	22.5500	+2.500%	2	2,616	+44.789%
2025-12-15	21.7800	22.0000	21.7800	22.0000	+5.871%	2	2,616	+48.409%
2025-12-12	21.5500	21.5600	20.7800	20.7800	+6.838%	26	2,616	+57.122%
2025-12-09	19.4500	19.5000	19.4500	19.4500	-2.750%	40	2,625	+67.866%
2025-12-08	20.0000	20.0000	20.0000	20.0000	+6.667%	26	2,613	+63.250%
2025-12-05	18.7500	18.7500	18.7500	18.7500	+1.902%	10	2,587	+74.133%
2025-12-04	18.3300	18.7200	18.3300	18.4000	+5.747%	20	2,578	+77.446%
2025-12-03	17.5000	17.6000	17.4000	17.4000	+10.476%	892	2,581	+87.644%
2025-12-02	15.7500	15.7500	15.7500	15.7500	+1.417%	50	2,019	+107.302%
2025-12-01	15.5500	15.8500	15.4500	15.5300	-4.782%	78	1,969	+110.238%
2025-11-28	15.2600	16.3100	15.2600	16.3100	+19.138%	4	1,973	+100.184%
2025-11-17	13.6900	13.6900	13.6900	13.6900	-16.167%	7	1,974	+138.495%
2025-11-12	16.3300	16.3300	16.3300	16.3300	+18.764%	7	1,967	+99.939%
2025-11-07	13.7500	13.7500	13.7500	13.7500	-13.468%	1	1,974	+137.455%
2025-11-05	15.9000	15.9000	15.8000	15.8900	+6.644%	13	1,973	+105.475%
2025-11-04	15.0000	15.0000	14.9000	14.9000	+0.337%	21	1,972	+119.128%
2025-10-31	14.8500	14.8500	14.8500	14.8500	+4.947%	3	1,972	+119.865%
2025-10-30	13.9000	14.1500	13.9000	14.1500	+0.426%	25	1,983	+130.742%
2025-10-29	14.1000	14.1000	14.0900	14.0900	-1.123%	2	1,968	+131.725%
2025-10-28	14.1300	15.0000	14.1300	14.2500	+10.465%	5	1,970	+129.123%
2025-10-24	12.9000	12.9000	12.9000	12.9000	+7.950%	10	1,969	+153.101%
2025-10-23	11.9500	11.9500	11.9500	11.9500	-9.811%	1	1,969	+173.222%
2025-10-20	13.0500	13.3000	13.0500	13.2500	+0.607%	962	1,970	+146.415%
2025-10-16	13.1700	13.1700	13.1700	13.1700	-5.929%	10	1,068	+147.912%
2025-10-14	14.0000	14.0000	14.0000	14.0000	+19.966%	1	1,058	+133.214%
2025-10-13	11.6700	11.6700	11.6700	11.6700	+0.777%	1	1,059	+179.777%
2025-10-10	11.5800	11.5800	11.5800	11.5800	+1.312%	1	1,059	+181.952%
2025-10-09	11.9000	11.9000	11.4200	11.4300	-3.136%	14	1,059	+185.652%
2025-10-02	11.8000	11.8000	11.8000	11.8000	-11.940%	2	1,059	+176.695%
2025-10-01	15.4000	15.4000	13.4000	13.4000	-13.826%	969	1,059	+143.657%
2025-09-22	15.5400	15.5500	15.5400	15.5500	+4.223%	2	1,239	+109.968%
2025-09-18	14.9200	14.9200	14.9200	14.9200	+5.516%	1	1,237	+118.834%
2025-09-17	14.1400	14.1400	14.1400	14.1400	+2.094%	50	1,236	+130.905%
2025-09-16	13.6700	13.8500	13.6700	13.8500	+6.785%	2	1,236	+135.740%
2025-09-11	12.4500	12.9700	12.4500	12.9700	+9.451%	2	1,235	+151.735%
2025-08-28	11.9000	11.9000	11.8500	11.8500	-0.754%	12	1,233	+175.527%
2025-08-27	11.9400	11.9400	11.9400	11.9400	+10.658%	1	1,222	+173.451%
2025-08-26	10.5000	10.7900	10.5000	10.7900	-1.281%	3	1,221	+202.595%
2025-08-25	10.9200	10.9300	10.9200	10.9300	+0.092%	16	1,219	+198.719%
2025-08-22	9.9000	10.9200	9.9000	10.9200	+4.298%	3	1,206	+198.993%
2025-08-18	10.4700	10.4700	10.4700	10.4700	-0.286%	1	1,205	+211.843%
2025-08-15	10.8800	10.8800	10.5000	10.5000	-2.507%	8	1,204	+210.952%
2025-08-13	10.7700	10.7700	10.7700	10.7700	+21.147%	1	1,196	+203.157%
2025-08-01	8.8900	8.8900	8.8900	8.8900	-20.269%	6	1,195	+267.267%
2025-07-30	11.1500	11.1500	11.1500	11.1500	0.000%	20	1,201	+192.825%
2025-07-29	11.4000	11.4000	11.1500	11.1500	-0.889%	2	1,201	+192.825%
2025-07-28	11.1500	11.3500	11.1500	11.2500	-2.597%	21	1,199	+190.222%
2025-07-25	11.1000	11.5500	11.1000	11.5500	+4.525%	72	1,178	+182.684%
2025-07-23	11.0500	11.0500	11.0500	11.0500	+10.169%	6	1,178	+195.475%
2025-07-21	10.2700	10.2700	10.0300	10.0300	+0.501%	20	1,172	+225.523%
2025-07-18	9.8800	9.9800	9.8800	9.9800	+2.675%	31	1,162	+227.154%
2025-07-17	9.7200	9.7200	9.7200	9.7200	+21.805%	1	1,141	+235.905%
2025-07-16	8.8000	8.8000	7.9800	7.9800	-13.261%	10	1,140	+309.148%
2025-07-15	7.7800	9.2000	7.7800	9.2000	+37.313%	12	1,147	+254.891%
2025-07-09	6.7000	6.7100	6.7000	6.7000	-12.533%	967	1,136	+387.313%
2025-07-03	7.6600	7.6600	7.6600	7.6600	+7.283%	30	169	+326.240%
2025-07-02	7.1400	7.1400	7.1400	7.1400	+29.818%	2	169	+357.283%
2025-06-25	5.5000	5.5000	5.5000	5.5000	+5.769%	37	171	+493.636%
2025-06-24	5.2000	5.2000	5.2000	5.2000	+19.266%	1	134	+527.885%
2025-06-12	4.3000	4.3600	4.3000	4.3600	-5.217%	33	135	+648.853%
2025-06-11	4.5200	4.6000	4.5200	4.6000	+1.099%	15	135	+609.783%
2025-06-06	4.5000	4.5500	4.5000	4.5500	+19.737%	6	132	+617.582%
2025-05-28	3.8000	3.8000	3.8000	3.8000	+26.246%	1	129	+759.211%
2025-05-02	3.0100	3.0100	3.0100	3.0100	+4.152%	2	128	+984.718%
2025-04-25	2.7500	2.9100	2.7100	2.8900	+56.216%	12	127	+1,029.758%
2025-04-16	1.7900	1.9500	1.7900	1.8500	-11.058%	24	127	+1,664.865%
2025-04-10	2.0800	2.0800	2.0800	2.0800	-10.730%	25	124	+1,469.712%
2025-04-08	2.3300	2.3300	2.3300	2.3300	+37.059%	25	124	+1,301.288%
2025-04-04	1.7000	1.7000	1.7000	1.7000	-17.476%	20	99	+1,820.588%
2025-04-03	1.9400	2.0600	1.9400	2.0600	-33.548%	2	99	+1,484.951%
2025-04-02	3.1000	3.1000	3.1000	3.1000	+4.027%	20	99	+953.226%
2025-03-28	2.9800	2.9800	2.9800	2.9800	+27.897%	6	79	+995.638%
2025-03-11	2.3300	2.3300	2.3300	2.3300	-37.867%	5	82	+1,301.288%
2025-03-04	3.7500	3.7500	3.7500	3.7500	-49.664%	1	82	+770.667%
2025-02-14	7.4500	7.4500	7.4500	7.4500	+9.882%	2	82	+338.255%
2025-02-07	6.8000	6.8000	6.5800	6.7800	+23.723%	8	82	+381.563%
2025-02-05	5.4800	5.4800	5.4800	5.4800	-1.792%	3	80	+495.803%
2025-01-29	5.5800	5.5800	5.5800	5.5800	-9.268%	40	77	+485.125%
2025-01-21	6.1500	6.1500	6.1500	6.1500	+16.038%	1	36	+430.894%
2025-01-15	5.3000	5.3000	5.3000	5.3000	+48.876%	35	36	+516.038%
2025-01-13	3.5600	3.5600	3.5600	3.5600	+3.188%	5	8	+817.135%
2025-01-06	3.3500	3.6000	3.3500	3.4500	0.000%	6	3	+846.377%