Dark

C20270617C110
C Jun 17 2027 110.00 Call (C270617C00110000)
option OPRA

EOD

Sep 18, 2026

28.90+1.120%(+0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	28.9000	28.9000	28.9000	28.9000	+1.120%	1	7,788	0.000%
2026-09-16	28.5800	28.5800	28.5800	28.5800	-9.154%	1	7,788	+1.120%
2026-09-15	31.4600	31.4600	31.4600	31.4600	-0.032%	1	7,787	-8.137%
2026-09-14	31.3600	31.4700	31.3600	31.4700	-7.577%	2	7,787	-8.167%
2026-09-10	34.0500	34.0500	34.0500	34.0500	+2.007%	2	7,787	-15.125%
2026-09-08	33.3800	33.3800	33.3800	33.3800	-1.067%	1	7,787	-13.421%
2026-09-03	32.5300	33.7400	32.5300	33.7400	+13.259%	10	7,788	-14.345%
2026-09-01	29.7900	29.7900	29.7900	29.7900	+2.902%	6	7,788	-2.988%
2026-08-27	28.9500	28.9500	28.9500	28.9500	-4.424%	1	7,788	-0.173%
2026-08-26	30.2900	30.2900	30.2900	30.2900	-0.362%	1	7,788	-4.589%
2026-08-25	30.4000	30.4000	30.4000	30.4000	+4.252%	1	7,787	-4.934%
2026-08-24	29.8000	29.8000	29.1600	29.1600	+1.994%	5	7,787	-0.892%
2026-08-21	29.6000	29.9000	28.5900	28.5900	-9.238%	3	7,791	+1.084%
2026-08-19	31.5000	31.5000	31.5000	31.5000	-11.690%	15	7,791	-8.254%
2026-08-17	35.6700	35.6700	35.6700	35.6700	+1.914%	1	7,806	-18.980%
2026-08-13	35.0000	35.0000	35.0000	35.0000	0.000%	2	7,805	-17.429%
2026-08-04	33.5500	35.0000	33.5500	35.0000	+14.641%	3	7,807	-17.429%
2026-08-03	30.5300	30.5300	30.5300	30.5300	+9.231%	1	7,807	-5.339%
2026-07-30	27.9500	27.9500	27.9500	27.9500	+1.195%	10	7,807	+3.399%
2026-07-29	27.6100	27.7100	27.6100	27.6200	-10.788%	11	7,817	+4.634%
2026-07-27	31.0000	31.0000	30.9500	30.9600	+1.508%	48	7,808	-6.654%
2026-07-24	30.4300	30.5000	30.4300	30.5000	+1.396%	4	7,794	-5.246%
2026-07-23	30.0800	30.0800	30.0800	30.0800	-3.280%	1	7,794	-3.923%
2026-07-22	31.1000	31.1000	31.1000	31.1000	+0.680%	1	7,795	-7.074%
2026-07-21	30.7400	30.8900	30.7400	30.8900	+6.701%	3	7,795	-6.442%
2026-07-17	28.8700	28.9500	28.8700	28.9500	-10.593%	50	7,796	-0.173%
2026-07-15	32.5300	32.5600	32.3800	32.3800	-10.205%	4	7,748	-10.747%
2026-07-08	36.0600	36.0600	36.0600	36.0600	-7.657%	10	7,748	-19.856%
2026-07-07	40.3500	40.3500	39.0500	39.0500	-2.375%	5	7,738	-25.992%
2026-07-06	40.0000	40.0000	40.0000	40.0000	+6.383%	9	7,738	-27.750%
2026-07-01	36.9500	37.6000	36.9500	37.6000	-5.741%	3	7,738	-23.138%
2026-06-26	39.8800	39.8900	39.8800	39.8900	-3.133%	6	7,739	-27.551%
2026-06-24	41.1800	41.1800	41.1800	41.1800	-3.897%	1	7,738	-29.820%
2026-06-17	42.8500	42.8500	42.8500	42.8500	+6.222%	7	7,737	-32.555%
2026-06-16	38.8600	40.3400	38.8600	40.3400	+0.976%	7	7,737	-28.359%
2026-06-15	40.1500	40.1500	39.9500	39.9500	+12.030%	14	7,742	-27.660%
2026-06-11	35.6600	35.6600	35.6600	35.6600	+11.438%	2	7,742	-18.957%
2026-06-05	31.5000	32.2000	31.5000	32.0000	+0.787%	7	7,740	-9.688%
2026-06-04	31.7500	31.7500	31.7500	31.7500	+9.069%	5	7,744	-8.976%
2026-06-03	29.1100	29.1100	29.1100	29.1100	-6.848%	4	7,744	-0.721%
2026-06-02	31.2500	31.2500	31.2500	31.2500	+9.649%	1	7,744	-7.520%
2026-06-01	28.5000	28.5000	28.5000	28.5000	+6.462%	5	7,744	+1.404%
2026-05-14	26.7700	26.7700	26.7700	26.7700	-1.977%	1	7,749	+7.957%
2026-05-13	27.3100	27.3100	27.3100	27.3100	-1.586%	1	7,748	+5.822%
2026-05-12	27.7500	27.7500	27.7500	27.7500	-10.049%	6	7,748	+4.144%
2026-05-07	28.7600	30.8500	28.7600	30.8500	+6.014%	8	7,748	-6.321%
2026-05-06	30.3500	30.3500	29.1000	29.1000	+0.345%	6	7,748	-0.687%
2026-05-01	29.0000	29.0000	29.0000	29.0000	-1.994%	1	7,747	-0.345%
2026-04-30	29.5900	29.5900	29.5900	29.5900	+3.825%	10	7,747	-2.332%
2026-04-29	28.5000	28.5000	28.5000	28.5000	-3.324%	2	7,737	+1.404%
2026-04-24	31.1200	31.1200	29.4800	29.4800	-7.875%	2	7,737	-1.967%
2026-04-22	32.0000	32.0000	32.0000	32.0000	-4.449%	1	7,738	-9.688%
2026-04-20	33.4900	33.4900	33.4900	33.4900	+0.571%	1	7,738	-13.706%
2026-04-17	32.8400	33.3000	32.8400	33.3000	+2.336%	6	7,738	-13.213%
2026-04-16	32.5400	32.5400	32.5400	32.5400	+5.512%	1	7,738	-11.186%
2026-04-14	30.3200	30.8600	30.3200	30.8400	+12.105%	4	7,738	-6.291%
2026-04-10	27.2500	27.5100	27.2500	27.5100	+2.688%	6	7,737	+5.053%
2026-04-09	26.7900	26.7900	26.7900	26.7900	-1.868%	1	7,737	+7.876%
2026-04-08	26.5200	27.3000	26.5200	27.3000	+25.517%	2	7,737	+5.861%
2026-04-01	21.6900	21.7500	21.6900	21.7500	+29.851%	19	7,737	+32.874%
2026-03-30	16.8000	16.8000	16.7500	16.7500	-3.458%	3,005	7,737	+72.537%
2026-03-27	18.5700	18.5700	17.3500	17.3500	-16.062%	11	8,458	+66.571%
2026-03-26	20.6700	20.6700	20.6700	20.6700	-5.183%	5	8,457	+39.816%
2026-03-25	21.8000	21.8000	21.8000	21.8000	+7.921%	998	8,462	+32.569%
2026-03-24	20.5000	20.5000	19.6100	20.2000	+9.485%	129	9,361	+43.069%
2026-03-23	19.2500	19.2500	18.4500	18.4500	+2.614%	8	9,363	+56.640%
2026-03-20	17.7500	18.3700	17.7500	17.9800	+7.858%	32	9,363	+60.734%
2026-03-17	16.6700	16.6700	16.6700	16.6700	+4.057%	1	9,372	+73.365%
2026-03-16	16.0200	16.0200	16.0200	16.0200	+4.706%	10	9,372	+80.400%
2026-03-13	15.9000	15.9000	15.3000	15.3000	-2.548%	2	9,372	+88.889%
2026-03-12	15.7000	15.7000	15.7000	15.7000	-6.380%	1	9,372	+84.076%
2026-03-11	16.7700	16.7700	16.7700	16.7700	-2.500%	1	9,372	+72.332%
2026-03-10	17.2000	17.2000	17.2000	17.2000	+27.881%	5	9,371	+68.023%
2026-03-09	13.6300	13.6300	13.4500	13.4500	-6.856%	1,253	9,371	+114.870%
2026-03-06	13.8500	14.4400	13.8500	14.4400	-21.734%	15	8,118	+100.139%
2026-03-04	18.3000	18.6000	18.3000	18.4500	0.000%	33	8,113	+56.640%
2026-03-02	18.3500	18.4500	18.3500	18.4500	+4.414%	53	8,114	+56.640%
2026-02-27	19.1000	19.1000	17.6000	17.6700	-17.852%	1,326	8,114	+63.554%
2026-02-26	20.7000	21.5700	20.4600	21.5100	+7.282%	3,282	6,894	+34.356%
2026-02-25	19.7000	20.0500	19.6500	20.0500	+15.230%	62	4,263	+44.140%
2026-02-24	17.3600	17.4000	17.3600	17.4000	-18.501%	4	4,263	+66.092%
2026-02-20	21.3500	21.3500	21.3500	21.3500	+5.589%	1	4,260	+35.363%
2026-02-19	20.2200	20.2200	20.2200	20.2200	-5.997%	10	4,260	+42.928%
2026-02-18	21.5100	21.5100	21.5100	21.5100	+17.541%	1	4,250	+34.356%
2026-02-13	18.3000	18.3000	18.3000	18.3000	-4.687%	1	4,250	+57.923%
2026-02-12	19.9000	19.9000	18.7000	19.2000	-16.194%	23	4,250	+50.521%
2026-02-11	23.4000	23.4000	22.9000	22.9100	-16.993%	3	4,266	+26.146%
2026-02-09	27.6000	27.6000	27.6000	27.6000	+12.653%	1	4,265	+4.710%
2026-02-06	24.5000	24.5000	24.5000	24.5000	+20.098%	2	4,264	+17.959%
2026-02-05	20.3000	20.4000	20.3000	20.4000	+4.082%	571	4,265	+41.667%
2026-01-29	19.9500	19.9500	19.6000	19.6000	-2.000%	52	4,195	+47.449%
2026-01-28	20.0000	20.0000	20.0000	20.0000	+2.197%	6	4,179	+44.500%
2026-01-27	19.5500	19.5700	19.5500	19.5700	-1.162%	8	4,179	+47.675%
2026-01-26	19.8000	19.8000	19.8000	19.8000	-0.552%	7	4,187	+45.960%
2026-01-20	20.0500	20.0500	19.9100	19.9100	-3.209%	2	4,187	+45.153%
2026-01-15	20.1600	20.5700	20.1600	20.5700	+16.544%	7	4,187	+40.496%
2026-01-14	18.4800	18.4800	17.4400	17.6500	-15.752%	8	4,191	+63.739%
2026-01-13	22.0800	22.0800	20.9500	20.9500	-2.331%	25	4,197	+37.947%
2026-01-12	21.9800	21.9800	21.0100	21.4500	-14.813%	36	4,193	+34.732%
2026-01-09	25.1800	25.1800	25.1800	25.1800	+0.720%	1	4,165	+14.774%
2026-01-08	25.0000	25.0000	25.0000	25.0000	-3.213%	1	4,165	+15.600%
2026-01-06	25.8300	25.8300	25.8300	25.8300	-0.270%	1	4,165	+11.885%
2026-01-05	24.5500	25.9000	24.5500	25.9000	+17.567%	3	4,166	+11.583%
2026-01-02	22.0300	22.0300	22.0300	22.0300	-3.335%	16	4,166	+31.185%
2025-12-29	22.7900	22.7900	22.7900	22.7900	-5.826%	1	4,166	+26.810%
2025-12-26	24.2000	24.2000	24.2000	24.2000	-6.564%	1	4,167	+19.421%
2025-12-24	23.8500	25.9000	23.8500	25.9000	+10.636%	28	4,187	+11.583%
2025-12-23	23.2300	23.5500	23.2300	23.4100	+4.743%	21	4,187	+23.452%
2025-12-22	21.1000	22.3500	21.1000	22.3500	+12.594%	42	4,192	+29.306%
2025-12-19	20.2800	20.2800	19.8500	19.8500	+3.655%	23	4,187	+45.592%
2025-12-18	19.1500	19.1500	19.1500	19.1500	+6.685%	2	4,187	+50.914%
2025-12-17	18.3000	18.3000	17.8500	17.9500	-7.427%	94	4,187	+61.003%
2025-12-15	19.3900	19.3900	19.3900	19.3900	+3.413%	50	4,261	+49.046%
2025-12-12	18.9000	18.9000	18.4000	18.7500	-0.266%	42	4,261	+54.133%
2025-12-11	18.6000	18.8000	18.4500	18.8000	+2.174%	59	4,303	+53.723%
2025-12-10	17.7000	18.4000	17.6500	18.4000	+7.918%	138	4,351	+57.065%
2025-12-09	16.9400	17.0500	16.8500	17.0500	+7.165%	40	4,350	+69.501%
2025-12-04	15.9000	16.3000	15.8800	15.9100	+5.364%	32	4,365	+81.647%
2025-12-03	15.2800	15.3600	15.1000	15.1000	+10.219%	62	4,346	+91.391%
2025-12-02	13.7000	13.7500	13.7000	13.7000	+4.183%	22	4,299	+110.949%
2025-12-01	13.5000	13.5100	13.1500	13.1500	-6.406%	102	4,277	+119.772%
2025-11-28	13.9500	14.2000	13.9500	14.0500	+1.812%	43	4,314	+105.694%
2025-11-26	13.6000	13.8000	13.6000	13.8000	+14.523%	48	4,273	+109.420%
2025-11-21	12.0500	12.0500	12.0000	12.0500	-5.490%	12	4,273	+139.834%
2025-11-17	12.8500	12.8500	12.7000	12.7500	-9.703%	50	4,273	+126.667%
2025-11-13	14.3000	14.3000	14.0500	14.1200	-1.740%	1,500	4,280	+104.674%
2025-11-12	14.3800	14.3800	14.3700	14.3700	+8.864%	15	2,790	+101.113%
2025-11-10	13.2000	13.2000	13.2000	13.2000	+13.793%	1	2,805	+118.939%
2025-11-07	11.8500	11.8500	11.6000	11.6000	-12.453%	13	2,804	+149.138%
2025-11-06	13.0000	13.2500	13.0000	13.2500	+10.417%	20	2,808	+118.113%
2025-10-31	12.0000	12.0000	12.0000	12.0000	-0.826%	3	2,822	+140.833%
2025-10-27	12.1000	12.1000	12.1000	12.1000	+10.200%	1	2,818	+138.843%
2025-10-24	10.9800	10.9800	10.9800	10.9800	+8.713%	1	2,818	+163.206%
2025-10-23	10.1000	10.1000	10.1000	10.1000	-9.821%	1	2,817	+186.139%
2025-10-20	11.1500	11.2000	11.1500	11.2000	-2.524%	5	2,817	+158.036%
2025-10-16	11.3000	11.4900	11.3000	11.4900	-2.956%	7	2,813	+151.523%
2025-10-15	11.8400	11.8400	11.8400	11.8400	-1.661%	3	2,814	+144.088%
2025-10-14	11.5000	12.0400	11.5000	12.0400	+16.893%	12	2,814	+140.033%
2025-10-13	9.7800	10.3000	9.7800	10.3000	+8.421%	11	2,818	+180.583%
2025-10-09	9.5000	9.5000	9.5000	9.5000	-4.040%	40	2,817	+204.211%
2025-10-08	9.9000	9.9000	9.9000	9.9000	-1.980%	6	2,857	+191.919%
2025-10-07	10.5300	10.5300	10.1000	10.1000	-3.349%	6	2,852	+186.139%
2025-10-06	11.1500	11.2700	10.4500	10.4500	+0.674%	13	2,852	+176.555%
2025-10-02	10.3800	10.3800	10.3800	10.3800	-6.486%	5	2,863	+178.420%
2025-10-01	11.2000	11.2000	11.1000	11.1000	-12.598%	5	2,860	+160.360%
2025-09-25	12.7000	12.7000	12.7000	12.7000	-1.550%	6	2,859	+127.559%
2025-09-24	12.9500	12.9500	12.9000	12.9000	-2.124%	17	2,859	+124.031%
2025-09-22	13.1900	13.1900	13.1800	13.1800	+10.756%	2	2,861	+119.272%
2025-09-17	11.9000	11.9000	11.9000	11.9000	+5.124%	20	2,860	+142.857%
2025-09-16	11.3200	11.3200	11.3200	11.3200	-1.135%	1	2,860	+155.300%
2025-09-15	11.2000	11.4500	11.1900	11.4500	+11.816%	1,501	2,861	+152.402%
2025-09-10	10.2400	10.2400	10.2400	10.2400	+9.989%	2	1,361	+182.227%
2025-09-09	9.3100	9.3100	9.3100	9.3100	+4.139%	5	1,361	+210.419%
2025-09-05	8.9400	8.9400	8.9400	8.9400	+2.995%	5	1,361	+223.266%
2025-09-03	8.3300	8.6800	8.3300	8.6800	-11.429%	10	1,356	+232.949%
2025-08-29	9.8000	9.8000	9.8000	9.8000	-3.448%	6	1,351	+194.898%
2025-08-27	9.9100	10.1500	9.9100	10.1500	+10.929%	25	1,351	+184.729%
2025-08-25	9.1500	9.1500	9.1500	9.1500	-0.218%	8	1,326	+215.847%
2025-08-22	9.0000	9.1700	9.0000	9.1700	+6.012%	11	1,322	+215.158%
2025-08-15	8.6500	8.7500	8.6500	8.6500	-3.027%	9	1,313	+234.104%
2025-08-13	9.4000	9.4000	8.9200	8.9200	+3.480%	82	1,306	+223.991%
2025-08-12	8.6200	8.6200	8.6200	8.6200	+9.530%	83	1,224	+235.267%
2025-08-06	7.8700	7.8700	7.8700	7.8700	+5.214%	2	1,141	+267.217%
2025-08-01	7.4800	7.4800	7.4800	7.4800	-17.348%	6	1,139	+286.364%
2025-07-31	9.6000	9.6000	9.0500	9.0500	-4.737%	16	1,139	+219.337%
2025-07-30	9.5000	9.5000	9.5000	9.5000	+2.151%	1	1,137	+204.211%
2025-07-29	9.6000	9.6000	9.3000	9.3000	-1.691%	2	1,136	+210.753%
2025-07-28	9.6300	9.6300	9.4600	9.4600	-1.663%	36	1,137	+205.497%
2025-07-25	9.6200	9.6200	9.6200	9.6200	-4.469%	2	1,170	+200.416%
2025-07-24	10.0700	10.0700	10.0700	10.0700	+5.889%	1	1,170	+186.991%
2025-07-23	9.1500	9.5100	9.1500	9.5100	+8.438%	1,019	1,170	+203.891%
2025-07-22	8.4600	8.7700	8.4600	8.7700	+5.030%	2	159	+229.532%
2025-07-21	8.3500	8.3500	8.3500	8.3500	-0.595%	10	158	+246.108%
2025-07-18	8.4000	8.4000	8.4000	8.4000	+3.704%	1	148	+244.048%
2025-07-17	8.1000	8.1000	8.1000	8.1000	+18.421%	9	147	+256.790%
2025-07-16	6.7200	6.8400	6.7200	6.8400	-10.236%	2	146	+322.515%
2025-07-15	6.3200	7.6200	6.3200	7.6200	+31.606%	3	147	+279.265%
2025-07-14	5.7900	5.8000	5.7600	5.7900	+5.273%	21	147	+399.136%
2025-07-11	5.4700	5.5300	5.3800	5.5000	-2.655%	43	134	+425.455%
2025-07-09	5.6500	5.6500	5.6500	5.6500	-9.888%	2	128	+411.504%
2025-07-03	6.3300	6.3300	6.2700	6.2700	+2.787%	39	97	+360.925%
2025-07-02	5.5700	6.2500	5.5700	6.1000	+9.910%	32	97	+373.770%
2025-07-01	5.5500	5.5500	5.5500	5.5500	+2.778%	1	109	+420.721%
2025-06-30	5.5000	5.5000	5.4000	5.4000	+20.000%	4	109	+435.185%
2025-06-25	4.4500	4.5000	4.4500	4.5000	+11.386%	7	110	+542.222%
2025-06-24	4.0000	4.0400	4.0000	4.0400	+18.824%	31	110	+615.347%
2025-06-03	3.4000	3.4000	3.4000	3.4000	+11.475%	1	80	+750.000%
2025-05-28	3.0500	3.0500	3.0500	3.0500	-4.688%	3	80	+847.541%
2025-05-27	3.2000	3.2000	3.2000	3.2000	+18.959%	3	83	+803.125%
2025-05-23	2.5800	2.6900	2.5800	2.6900	-6.920%	4	79	+974.349%
2025-05-22	2.7300	2.8900	2.7300	2.8900	-8.254%	2	79	+900.000%
2025-05-21	3.1500	3.1500	3.1500	3.1500	+29.098%	1	79	+817.460%
2025-05-09	2.3600	2.4500	2.3200	2.4400	-9.294%	12	78	+1,084.426%
2025-05-08	2.5100	2.6900	2.5100	2.6900	+9.796%	4	76	+974.349%
2025-05-05	2.3800	2.4500	2.3800	2.4500	+0.410%	2	74	+1,079.592%
2025-05-02	2.3000	2.4400	2.3000	2.4400	+14.019%	4	73	+1,084.426%
2025-05-01	2.1400	2.1400	2.1400	2.1400	-3.167%	1	73	+1,250.467%
2025-04-23	2.2100	2.2100	2.2100	2.2100	+52.414%	1	74	+1,207.692%
2025-04-16	1.5500	1.5500	1.4500	1.4500	-22.872%	2	73	+1,893.103%
2025-04-08	1.8800	1.8800	1.8800	1.8800	+25.333%	8	73	+1,437.234%
2025-04-04	1.5000	1.5000	1.5000	1.5000	-17.127%	4	81	+1,826.667%
2025-04-03	2.0000	2.0000	1.8100	1.8100	-19.556%	2	81	+1,496.685%
2025-03-28	2.2500	2.2500	2.2500	2.2500	-4.255%	60	80	+1,184.444%
2025-03-18	2.3500	2.3500	2.3500	2.3500	+6.818%	5	80	+1,129.787%
2025-03-17	2.2000	2.2000	2.2000	2.2000	+1.382%	10	80	+1,213.636%
2025-03-14	2.1700	2.1700	2.1700	2.1700	-2.252%	10	87	+1,231.797%
2025-03-12	2.2100	2.2500	2.1900	2.2200	-16.854%	67	82	+1,201.802%
2025-03-07	2.5500	2.6700	2.5500	2.6700	-2.909%	12	130	+982.397%
2025-03-06	2.7500	2.7500	2.7500	2.7500	-15.385%	10	125	+950.909%
2025-03-05	3.2500	3.2500	3.2500	3.2500	-48.494%	15	125	+789.231%
2025-02-19	6.3100	6.3100	6.3100	6.3100	-9.857%	8	125	+358.003%
2025-02-14	6.4500	7.0000	6.3800	7.0000	+22.807%	72	99	+312.857%
2025-02-07	5.7000	5.7000	5.7000	5.7000	+23.110%	10	99	+407.018%
2025-02-03	4.6300	4.6300	4.6300	4.6300	-7.400%	12	99	+524.190%
2025-01-29	4.9300	5.0000	4.9300	5.0000	-0.398%	12	99	+478.000%
2025-01-24	5.2500	5.2500	5.0200	5.0200	-5.283%	16	93	+475.697%
2025-01-23	5.3000	5.3000	5.3000	5.3000	+6.000%	1	93	+445.283%
2025-01-21	4.7000	5.0000	4.7000	5.0000	+6.383%	17	92	+478.000%
2025-01-17	4.6000	4.7000	4.6000	4.7000	+9.302%	42	74	+514.894%
2025-01-16	4.3000	4.3000	4.3000	4.3000	-4.444%	1	74	+572.093%
2025-01-15	4.2000	4.5500	3.5500	4.5000	+45.161%	70	74	+542.222%
2025-01-14	3.1000	3.1000	3.0200	3.1000	0.000%	4	4	+832.258%