Dark

C20270617C125
C Jun 17 2027 125.00 Call (C270617C00125000)
option OPRA

EOD

Sep 18, 2026

19.14-4.871%(-0.98)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	19.1400	19.1600	19.1400	19.1400	-4.871%	10	1,951	0.000%
2026-09-16	20.1200	20.1200	20.1200	20.1200	-13.276%	4	1,961	-4.871%
2026-09-14	23.2000	23.2000	23.2000	23.2000	-9.020%	533	1,957	-17.500%
2026-09-11	25.5000	25.5000	25.5000	25.5000	+12.583%	8	2,131	-24.941%
2026-09-04	22.6500	22.6500	22.6500	22.6500	-3.412%	2	2,129	-15.497%
2026-09-03	23.4500	23.4500	23.4500	23.4500	+10.770%	1	2,129	-18.380%
2026-09-02	21.1700	21.1700	21.1700	21.1700	+10.031%	1	2,128	-9.589%
2026-08-27	19.2400	19.2400	19.2400	19.2400	-23.040%	5	2,129	-0.520%
2026-08-13	25.0000	25.0000	25.0000	25.0000	+6.838%	3	2,129	-23.440%
2026-08-11	23.6300	23.6300	23.4000	23.4000	-4.490%	5	2,129	-18.205%
2026-08-06	24.5000	24.5000	24.5000	24.5000	-4.669%	5	2,128	-21.878%
2026-08-05	25.7000	25.7000	25.7000	25.7000	+4.898%	2	2,125	-25.525%
2026-08-04	24.5000	24.5000	24.5000	24.5000	+23.116%	1	2,124	-21.878%
2026-07-30	19.9000	19.9000	19.9000	19.9000	+11.173%	1	2,125	-3.819%
2026-07-29	18.3500	18.3500	17.9000	17.9000	-12.895%	20	2,126	+6.927%
2026-07-23	20.0300	20.5500	20.0300	20.5500	+5.115%	20	2,116	-6.861%
2026-07-17	20.1000	20.1000	19.5500	19.5500	-6.683%	16	2,118	-2.097%
2026-07-16	20.9500	20.9500	20.9500	20.9500	-6.557%	5	2,110	-8.640%
2026-07-15	22.4200	22.4200	22.4200	22.4200	-0.356%	1	2,115	-14.630%
2026-07-14	27.8000	27.8000	22.5000	22.5000	-19.065%	3	2,114	-14.933%
2026-07-10	27.9500	27.9500	27.7100	27.8000	+4.198%	5	2,111	-31.151%
2026-07-09	26.6800	26.6800	26.6800	26.6800	-2.805%	1	2,111	-28.261%
2026-07-01	27.4500	27.4500	27.4500	27.4500	+0.549%	1	2,111	-30.273%
2026-06-30	28.0000	28.0100	27.3000	27.3000	-4.679%	76	2,110	-29.890%
2026-06-26	29.3000	29.4600	28.6400	28.6400	-11.001%	11	2,120	-33.170%
2026-06-25	32.1800	32.1800	32.1800	32.1800	+2.680%	1	2,109	-40.522%
2026-06-24	31.3400	31.3400	31.3400	31.3400	-1.601%	1	2,109	-38.928%
2026-06-23	31.8500	31.8500	31.8500	31.8500	+2.247%	2	2,109	-39.906%
2026-06-18	32.6900	32.6900	31.1500	31.1500	-3.560%	5	2,110	-38.555%
2026-06-17	32.0600	32.3000	32.0600	32.3000	+10.014%	9	2,110	-40.743%
2026-06-15	29.1800	29.7500	28.7500	29.3600	+17.440%	21	2,117	-34.809%
2026-06-11	25.0000	25.0000	25.0000	25.0000	+2.124%	2	2,123	-23.440%
2026-06-09	24.4800	24.4800	24.4800	24.4800	+7.984%	2	2,121	-21.814%
2026-06-05	22.6600	22.6700	22.6500	22.6700	0.000%	10	2,122	-15.571%
2026-06-04	22.6700	22.6700	22.6700	22.6700	+3.045%	1	2,131	-15.571%
2026-06-02	22.1500	22.1500	21.5000	22.0000	+8.911%	5	2,132	-13.000%
2026-06-01	18.5300	20.2000	18.5300	20.2000	+12.222%	5	2,133	-5.248%
2026-05-27	18.3400	18.3400	18.0000	18.0000	+5.634%	4	2,130	+6.333%
2026-05-21	17.0400	17.0400	17.0400	17.0400	-4.538%	3	2,129	+12.324%
2026-05-20	17.4000	17.8500	17.4000	17.8500	+15.161%	30	2,126	+7.227%
2026-05-19	15.2500	15.8000	15.2500	15.5000	-11.175%	42	2,063	+23.484%
2026-05-15	17.5500	17.5500	17.4500	17.4500	-7.916%	6	2,063	+9.685%
2026-05-13	18.1400	18.9500	18.1400	18.9500	+4.696%	10	2,063	+1.003%
2026-05-12	18.1000	18.1000	18.1000	18.1000	-6.605%	11	2,052	+5.746%
2026-05-11	18.6900	19.3800	18.6900	19.3800	+0.937%	217	2,052	-1.238%
2026-05-08	20.3600	20.3600	19.1500	19.2000	-10.905%	18	1,909	-0.312%
2026-05-07	19.7500	21.5500	19.7500	21.5500	-2.134%	20	1,916	-11.183%
2026-05-06	22.0200	22.0200	22.0200	22.0200	+7.415%	2	1,926	-13.079%
2026-05-04	20.5000	20.5000	20.5000	20.5000	+0.638%	2	1,926	-6.634%
2026-05-01	21.5000	21.5000	20.3700	20.3700	-0.245%	3	1,922	-6.038%
2026-04-29	20.4200	20.4200	20.4200	20.4200	+2.100%	1	1,922	-6.268%
2026-04-28	22.3200	22.3200	20.0000	20.0000	-4.169%	4	1,923	-4.300%
2026-04-27	20.8900	20.8900	20.8700	20.8700	+0.821%	4	1,921	-8.289%
2026-04-24	20.7000	20.7000	20.7000	20.7000	-5.263%	5	1,923	-7.536%
2026-04-23	21.8500	21.8500	21.8500	21.8500	-6.424%	15	1,928	-12.403%
2026-04-22	23.3500	23.3500	23.3500	23.3500	-2.708%	2	1,913	-18.030%
2026-04-21	24.0000	24.0000	24.0000	24.0000	+1.695%	10	1,913	-20.250%
2026-04-20	23.6000	23.6000	23.6000	23.6000	+1.331%	1	1,913	-18.898%
2026-04-17	23.2900	23.2900	23.2900	23.2900	+0.215%	1	1,912	-17.819%
2026-04-15	23.3500	23.3500	23.2200	23.2400	+2.154%	5	1,913	-17.642%
2026-04-14	20.3900	22.7700	20.3900	22.7500	+14.610%	12	1,909	-15.868%
2026-04-13	18.3000	20.0000	18.3000	19.8500	+0.710%	23	1,910	-3.577%
2026-04-10	18.7500	19.7100	18.7500	19.7100	+2.019%	3	1,900	-2.892%
2026-04-09	19.5000	19.7500	19.0000	19.3200	+6.918%	20	1,900	-0.932%
2026-04-08	18.4000	18.4000	18.0700	18.0700	+20.066%	14	1,901	+5.921%
2026-04-07	14.9300	15.0700	14.7000	15.0500	+0.333%	34	1,888	+27.176%
2026-04-06	15.0000	15.0000	15.0000	15.0000	0.000%	5	1,922	+27.600%
2026-04-01	14.5000	15.0000	14.5000	15.0000	+40.187%	7	1,922	+27.600%
2026-03-30	11.1500	11.1500	10.7000	10.7000	-5.310%	3	1,928	+78.879%
2026-03-27	11.3500	11.3500	10.9100	11.3000	-18.996%	38	1,928	+69.381%
2026-03-25	13.9500	13.9500	13.9500	13.9500	+7.473%	60	1,925	+37.204%
2026-03-24	12.9500	12.9800	12.9500	12.9800	+5.959%	2	1,985	+47.458%
2026-03-23	12.6500	12.6500	12.2000	12.2500	+9.865%	22	1,984	+56.245%
2026-03-20	11.1500	11.1500	11.1500	11.1500	+2.765%	3	1,977	+71.659%
2026-03-19	10.6600	10.8500	10.6600	10.8500	-1.364%	13	1,977	+76.406%
2026-03-16	11.0000	11.0000	11.0000	11.0000	+26.437%	1	1,972	+74.000%
2026-03-09	8.5200	8.7000	8.4500	8.7000	-6.351%	140	1,972	+120.000%
2026-03-06	8.7500	9.2900	8.7500	9.2900	-18.294%	3	2,025	+106.028%
2026-03-05	11.3700	11.3700	11.3700	11.3700	-5.643%	1	2,026	+68.338%
2026-03-04	12.0500	12.0500	12.0500	12.0500	+3.433%	13	2,026	+58.838%
2026-02-27	11.6600	11.6600	11.6500	11.6500	-0.851%	8	2,026	+64.292%
2026-02-23	10.9800	11.7500	10.9800	11.7500	-18.118%	2,314	2,026	+62.894%
2026-02-18	14.3500	14.3500	14.3500	14.3500	+19.087%	1	3,287	+33.380%
2026-02-13	12.5000	12.5000	11.8500	12.0500	-7.450%	11	3,291	+58.838%
2026-02-12	14.0000	14.0000	12.5000	13.0200	-16.000%	10	3,291	+47.005%
2026-02-11	18.3900	18.3900	15.5000	15.5000	-13.117%	12	3,293	+23.484%
2026-02-10	17.8400	17.8400	17.8400	17.8400	-4.853%	1	3,296	+7.287%
2026-02-09	18.9500	19.0400	18.7500	18.7500	+10.294%	94	3,295	+2.080%
2026-02-06	17.0000	17.0000	17.0000	17.0000	+14.478%	1	3,377	+12.588%
2026-02-05	12.8500	14.8500	12.8500	14.8500	-2.559%	5	3,377	+28.889%
2026-02-04	15.4000	16.0000	15.2400	15.2400	+5.833%	15	3,377	+25.591%
2026-02-03	15.0000	15.2500	14.4000	14.4000	+1.053%	3	3,377	+32.917%
2026-02-02	13.8800	14.2500	13.8800	14.2500	+5.948%	7	3,377	+34.316%
2026-01-30	13.4000	13.4500	13.4000	13.4500	+9.350%	21	3,377	+42.305%
2026-01-29	12.7000	12.7000	12.3000	12.3000	-0.806%	4	3,397	+55.610%
2026-01-28	12.8500	13.9500	12.4000	12.4000	-1.587%	41	3,398	+54.355%
2026-01-27	13.0800	13.1000	12.6000	12.6000	-0.787%	29	3,396	+51.905%
2026-01-26	12.7000	12.7000	12.7000	12.7000	+3.758%	2	3,397	+50.709%
2026-01-23	12.2500	12.3000	12.2400	12.2400	-6.991%	77	3,397	+56.373%
2026-01-22	13.1600	13.1600	13.1600	13.1600	+4.861%	2	3,390	+45.441%
2026-01-21	12.0500	12.7500	12.0500	12.5500	+4.583%	97	3,390	+52.510%
2026-01-20	13.3500	13.3500	11.9000	12.0000	-17.808%	23	3,388	+59.500%
2026-01-16	14.5300	15.1500	14.2500	14.6000	+7.749%	24	3,403	+31.096%
2026-01-15	12.0000	14.0800	12.0000	13.5500	+20.444%	2,121	3,403	+41.255%
2026-01-14	11.2500	11.2500	11.2000	11.2500	-22.253%	247	1,395	+70.133%
2026-01-12	14.2500	14.4700	14.2500	14.4700	-15.676%	18	1,294	+32.274%
2026-01-07	17.1600	17.1600	17.1600	17.1600	-3.160%	5	1,312	+11.538%
2026-01-06	17.7200	17.7200	17.7200	17.7200	-3.800%	22	1,307	+8.014%
2026-01-05	17.8500	18.7500	17.5400	18.4200	+21.987%	36	1,307	+3.909%
2026-01-02	14.7800	15.1000	14.7800	15.1000	+4.138%	9	1,292	+26.755%
2025-12-31	14.4000	14.5000	14.4000	14.5000	-5.905%	9	1,293	+32.000%
2025-12-29	16.0200	16.0200	15.4000	15.4100	-11.943%	1,003	1,293	+24.205%
2025-12-24	17.4500	17.7500	17.4500	17.5000	+9.375%	4	2,114	+9.371%
2025-12-23	15.7500	16.1500	15.7000	16.0000	+6.667%	59	2,114	+19.625%
2025-12-22	15.0500	15.0500	15.0000	15.0000	+14.504%	2	2,115	+27.600%
2025-12-19	13.0000	13.1000	13.0000	13.1000	+8.264%	51	2,115	+46.107%
2025-12-18	12.6900	12.6900	12.1000	12.1000	+3.419%	11	2,065	+58.182%
2025-12-17	11.7500	11.7500	11.6000	11.7000	-4.878%	4	2,059	+63.590%
2025-12-16	12.3000	12.3000	12.3000	12.3000	-2.381%	5	2,060	+55.610%
2025-12-15	12.7500	12.7500	12.6000	12.6000	+4.132%	36	2,055	+51.905%
2025-12-12	12.1000	12.1000	12.1000	12.1000	+0.833%	1	2,055	+58.182%
2025-12-11	12.0000	12.0000	12.0000	12.0000	-0.826%	20	2,055	+59.500%
2025-12-10	11.4000	12.1000	11.4000	12.1000	+14.692%	135	2,055	+58.182%
2025-12-09	11.0500	11.0500	10.5500	10.5500	-0.472%	46	1,954	+81.422%
2025-12-05	10.6000	10.6000	10.6000	10.6000	+0.474%	1	1,952	+80.566%
2025-12-04	10.1000	10.5500	10.1000	10.5500	+10.471%	6	1,952	+81.422%
2025-12-03	9.0000	9.5500	9.0000	9.5500	+12.353%	76	1,950	+100.419%
2025-12-02	8.5000	8.5000	8.5000	8.5000	+4.294%	1	1,918	+125.176%
2025-12-01	8.1000	8.1500	8.1000	8.1500	-3.550%	10	1,917	+134.847%
2025-11-26	8.5000	8.5000	8.4000	8.4500	+6.289%	3	1,917	+126.509%
2025-11-25	7.9500	7.9500	7.9500	7.9500	+7.432%	28	1,917	+140.755%
2025-11-21	7.4000	7.4000	7.4000	7.4000	-17.778%	2	1,891	+158.649%
2025-11-20	8.7500	9.0000	8.7500	9.0000	+28.388%	2	1,891	+112.667%
2025-11-18	7.0100	7.0100	7.0100	7.0100	-11.378%	30	1,892	+173.039%
2025-11-14	7.6500	7.9100	7.6500	7.9100	-12.500%	6	1,862	+141.972%
2025-11-12	9.2000	9.3500	9.0400	9.0400	+5.731%	9	1,866	+111.726%
2025-11-10	8.8000	8.8000	8.2000	8.5500	+3.636%	4	1,868	+123.860%
2025-11-07	8.0500	8.2500	7.4500	8.2500	-1.786%	10	1,868	+132.000%
2025-11-06	8.1000	8.4000	8.1000	8.4000	-2.326%	2	1,865	+127.857%
2025-11-05	7.7500	8.6000	7.7500	8.6000	+4.878%	13	1,865	+122.558%
2025-11-04	7.3400	8.2000	7.3000	8.2000	+2.500%	8	1,860	+133.415%
2025-11-03	7.4000	8.0000	7.4000	8.0000	+3.226%	9	1,853	+139.250%
2025-10-31	7.1700	7.7500	7.1700	7.7500	+6.164%	13	1,853	+146.968%
2025-10-28	6.9500	7.3000	6.9000	7.3000	+1.389%	9	1,848	+162.192%
2025-10-27	7.0000	7.2000	6.9500	7.2000	+9.091%	8	1,849	+165.833%
2025-10-24	6.4500	6.6000	6.4500	6.6000	+17.857%	2	1,849	+190.000%
2025-10-22	5.6400	5.6400	5.6000	5.6000	-12.500%	11	1,851	+241.786%
2025-10-21	6.4000	6.4000	6.4000	6.4000	-7.246%	4	1,851	+199.063%
2025-10-20	6.7000	6.9000	6.7000	6.9000	+3.759%	3	1,851	+177.391%
2025-10-16	6.6500	6.6500	6.6500	6.6500	-11.333%	1	1,854	+187.820%
2025-10-15	7.5000	7.5000	7.5000	7.5000	+4.312%	3	1,854	+155.200%
2025-10-14	6.5000	7.1900	6.5000	7.1900	+20.840%	20	1,854	+166.203%
2025-10-13	5.7100	5.9700	5.7000	5.9500	+11.215%	39	1,852	+221.681%
2025-10-10	5.8100	5.8100	5.3500	5.3500	-3.604%	10	1,826	+257.757%
2025-10-09	5.4000	5.5500	5.4000	5.5500	-5.932%	177	1,823	+244.865%
2025-10-08	5.7900	5.9000	5.7900	5.9000	-2.479%	6	1,653	+224.407%
2025-10-07	5.9900	6.0500	5.8600	6.0500	-3.200%	9	1,656	+216.364%
2025-10-06	6.6000	6.6000	6.1000	6.2500	+5.932%	13	1,658	+206.240%
2025-10-03	5.7700	5.9000	5.7700	5.9000	0.000%	4	1,660	+224.407%
2025-10-02	5.9000	5.9000	5.9000	5.9000	-11.278%	4	1,662	+224.407%
2025-10-01	7.0500	7.0500	6.6500	6.6500	-11.333%	35	1,662	+187.820%
2025-09-30	8.2700	8.2700	6.7500	7.5000	-7.522%	96	1,653	+155.200%
2025-09-29	8.5500	8.5500	8.1100	8.1100	-4.588%	8	1,671	+136.005%
2025-09-26	8.5000	8.5000	8.5000	8.5000	+10.390%	30	1,671	+125.176%
2025-09-25	7.2500	7.8000	7.2500	7.7000	-2.284%	8	1,641	+148.571%
2025-09-24	7.8800	7.8800	7.8800	7.8800	+3.007%	5	1,641	+142.893%
2025-09-18	7.6500	7.6500	7.6500	7.6500	+2.685%	1	1,641	+150.196%
2025-09-17	7.4500	7.5000	7.1800	7.4500	+8.759%	10	1,641	+156.913%
2025-09-16	6.6500	6.8500	6.6400	6.8500	+5.385%	4	1,641	+179.416%
2025-09-12	6.5300	6.5300	6.5000	6.5000	+6.557%	10	1,643	+194.462%
2025-09-11	6.0600	6.1000	6.0600	6.1000	+4.274%	15	1,633	+213.770%
2025-09-09	5.8500	5.8500	5.8500	5.8500	+17.000%	10	1,633	+227.179%
2025-09-08	5.3000	5.3000	4.9000	5.0000	-3.661%	54	1,643	+282.800%
2025-09-05	5.2500	5.2500	5.1900	5.1900	+1.765%	120	1,623	+268.786%
2025-08-26	4.7700	5.1000	4.7700	5.1000	-0.196%	13	1,559	+275.294%
2025-08-25	5.0300	5.1100	5.0300	5.1100	-0.195%	2	1,555	+274.560%
2025-08-22	5.0200	5.1200	5.0200	5.1200	+28.000%	2	1,555	+273.828%
2025-08-20	4.0000	4.0000	4.0000	4.0000	-20.000%	1	1,555	+378.500%
2025-08-12	5.0000	5.0000	5.0000	5.0000	+21.359%	1	1,556	+282.800%
2025-08-01	4.1200	4.1200	4.1200	4.1200	-19.216%	10	1,555	+364.563%
2025-07-31	5.3500	5.4000	5.1000	5.1000	-7.273%	16	1,545	+275.294%
2025-07-30	5.5000	5.5000	5.5000	5.5000	-0.542%	1	1,545	+248.000%
2025-07-28	5.6500	5.6500	5.5300	5.5300	-5.146%	34	1,544	+246.112%
2025-07-24	5.8300	5.8300	5.8300	5.8300	+14.090%	2	1,512	+228.302%
2025-07-23	5.1000	5.1100	5.1000	5.1100	+1.188%	500	1,510	+274.560%
2025-07-22	5.0500	5.0500	5.0500	5.0500	+4.990%	25	1,043	+279.010%
2025-07-21	4.8100	4.8100	4.8100	4.8100	+5.482%	2	1,020	+297.921%
2025-07-17	4.0000	4.6000	4.0000	4.5600	+3.636%	1,009	1,018	+319.737%
2025-07-15	3.7700	4.4000	3.7700	4.4000	0.000%	12	11	+335.000%