Dark

C20270617C130
C Jun 17 2027 130.00 Call (C270617C00130000)
option OPRA

EOD

Sep 18, 2026

16.41-3.471%(-0.59)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	16.4500	16.4500	16.1000	16.4100	-3.471%	44	1,701	0.000%
2026-09-17	16.5000	17.0000	15.9000	17.0000	+6.316%	7	1,666	-3.471%
2026-09-16	18.9000	18.9000	15.9900	15.9900	-12.239%	8	1,666	+2.627%
2026-09-14	18.2200	18.2200	18.2200	18.2200	-10.467%	1	1,667	-9.934%
2026-09-10	20.3500	20.3500	20.3500	20.3500	+2.416%	1	1,667	-19.361%
2026-09-08	19.3200	19.8700	19.3200	19.8700	+13.868%	2,000	1,667	-17.413%
2026-09-02	18.6000	18.6000	17.0000	17.4500	+6.015%	26	2,743	-5.960%
2026-09-01	16.4600	16.4600	16.4600	16.4600	-2.948%	1	2,724	-0.304%
2026-08-28	16.7100	16.9600	16.7100	16.9600	+0.355%	2	2,724	-3.243%
2026-08-27	16.9000	16.9000	16.9000	16.9000	-3.704%	1,000	2,723	-2.899%
2026-08-26	17.3000	17.5500	17.3000	17.5500	-1.955%	6	3,723	-6.496%
2026-08-25	17.0500	17.9000	17.0500	17.9000	+9.146%	2	3,722	-8.324%
2026-08-21	16.9000	16.9000	16.4000	16.4000	+1.235%	4	3,723	+0.061%
2026-08-20	16.2000	16.2000	16.2000	16.2000	-7.692%	1	3,720	+1.296%
2026-08-19	18.5500	18.6000	17.5500	17.5500	-20.588%	132	3,720	-6.496%
2026-08-14	22.1400	22.1400	22.1000	22.1000	+3.271%	22	3,712	-25.747%
2026-08-12	21.4000	21.4000	21.4000	21.4000	+8.906%	100	3,712	-23.318%
2026-08-07	18.6500	19.6500	18.6500	19.6500	-13.053%	4	3,712	-16.489%
2026-08-05	22.6000	22.6000	22.6000	22.6000	+3.196%	1	3,714	-27.389%
2026-08-04	20.9000	21.9000	20.9000	21.9000	+15.263%	2	3,714	-25.068%
2026-08-03	18.9500	19.0000	18.9500	19.0000	+2.703%	3	3,714	-13.632%
2026-07-30	18.5000	18.5000	18.5000	18.5000	+17.089%	1	3,714	-11.297%
2026-07-29	16.7500	16.7500	15.6000	15.8000	-15.508%	105	3,714	+3.861%
2026-07-28	18.0300	18.7000	18.0300	18.7000	+2.974%	4	3,624	-12.246%
2026-07-23	18.0800	18.1600	18.0800	18.1600	-6.632%	2	3,621	-9.637%
2026-07-22	19.4500	19.4500	19.4500	19.4500	+6.342%	1	3,621	-15.630%
2026-07-21	18.2900	18.2900	18.2900	18.2900	+8.934%	1	3,621	-10.279%
2026-07-20	16.7900	16.7900	16.7900	16.7900	-0.060%	1	3,621	-2.263%
2026-07-17	16.3700	16.8000	16.3700	16.8000	-7.945%	2	3,620	-2.321%
2026-07-16	19.8000	19.8000	18.2500	18.2500	-7.360%	36	3,620	-10.082%
2026-07-15	19.7000	19.7000	19.7000	19.7000	-1.500%	2	3,625	-16.701%
2026-07-14	19.6000	20.2700	18.8300	20.0000	-15.789%	37	3,625	-17.950%
2026-07-13	23.7500	23.7500	23.7500	23.7500	-3.061%	10	3,625	-30.905%
2026-07-10	24.4300	24.5000	24.4300	24.5000	+11.617%	4	3,625	-33.020%
2026-07-02	25.2000	25.2000	21.9500	21.9500	-10.041%	13	3,629	-25.239%
2026-07-01	24.2500	24.4000	24.2500	24.4000	-1.334%	35	3,629	-32.746%
2026-06-30	24.6100	24.7300	24.6100	24.7300	-15.163%	3	3,629	-33.643%
2026-06-22	29.1500	29.1500	29.1500	29.1500	+0.517%	46	3,627	-43.705%
2026-06-17	27.3500	29.0000	27.3500	29.0000	+9.023%	6	3,673	-43.414%
2026-06-16	26.1000	26.6000	26.1000	26.6000	+2.901%	2,312	3,673	-38.308%
2026-06-15	26.7000	26.7000	25.8500	25.8500	+10.282%	3	5,853	-36.518%
2026-06-11	22.0100	23.4400	22.0100	23.4400	+9.023%	8	5,854	-29.991%
2026-06-10	23.2000	23.2000	21.5000	21.5000	-0.139%	12	5,859	-23.674%
2026-06-08	20.9600	21.8500	20.9600	21.5300	+7.542%	7	5,860	-23.781%
2026-06-05	20.4500	20.4500	19.7700	20.0200	-9.412%	7	5,860	-18.032%
2026-06-04	20.0000	22.1000	20.0000	22.1000	+11.899%	6	5,860	-25.747%
2026-06-02	19.1300	19.8000	18.5000	19.7500	+21.091%	44	5,861	-16.911%
2026-05-29	16.3600	16.3600	16.3100	16.3100	+3.228%	2	5,870	+0.613%
2026-05-26	16.0000	16.0500	15.8000	15.8000	+0.637%	7	5,870	+3.861%
2026-05-22	15.7000	15.7000	15.7000	15.7000	+5.511%	12	5,870	+4.522%
2026-05-21	15.7500	15.7500	14.8800	14.8800	-0.468%	7	5,870	+10.282%
2026-05-20	15.6000	15.6000	14.9500	14.9500	+7.631%	13	5,870	+9.766%
2026-05-19	13.5000	13.8900	13.3500	13.8900	-1.139%	73	5,867	+18.143%
2026-05-18	15.0000	15.0000	14.0500	14.0500	-11.967%	13	5,867	+16.797%
2026-05-14	15.8000	15.9600	15.6000	15.9600	-2.086%	10	5,867	+2.820%
2026-05-13	16.1800	16.5000	16.0500	16.3000	+0.184%	63	5,845	+0.675%
2026-05-12	15.8000	16.2700	15.4000	16.2700	-4.575%	23	5,845	+0.860%
2026-05-11	17.2200	17.4000	16.7900	17.0500	-8.579%	33	5,845	-3.754%
2026-05-08	20.0000	20.0000	18.6500	18.6500	-1.842%	35	5,844	-12.011%
2026-05-07	19.7500	19.7500	19.0000	19.0000	-3.308%	14	5,839	-13.632%
2026-05-06	19.6500	19.6500	19.6500	19.6500	+17.454%	2	5,849	-16.489%
2026-05-04	17.2600	17.2600	16.6000	16.7300	-7.824%	9	5,849	-1.913%
2026-05-01	18.1500	18.1500	18.1500	18.1500	+3.125%	2	5,852	-9.587%
2026-04-29	17.8000	17.8000	17.6000	17.6000	-5.172%	2	5,852	-6.761%
2026-04-28	18.5600	18.5600	18.5600	18.5600	-0.483%	1	5,853	-11.584%
2026-04-27	18.6500	18.6500	18.6500	18.6500	+0.539%	5	5,854	-12.011%
2026-04-24	18.5500	18.5500	18.5500	18.5500	+2.884%	2	5,851	-11.536%
2026-04-23	19.4500	19.4500	18.0300	18.0300	-6.338%	6	5,851	-8.985%
2026-04-22	20.0800	20.0800	19.2500	19.2500	-8.768%	18	5,851	-14.753%
2026-04-21	22.6000	22.6300	21.1000	21.1000	-0.472%	7	5,852	-22.227%
2026-04-20	21.2600	21.2600	21.1100	21.2000	-1.395%	8	5,852	-22.594%
2026-04-17	21.2600	21.6000	21.2600	21.5000	+6.383%	5	5,855	-23.674%
2026-04-16	21.0000	21.0000	20.2100	20.2100	-3.070%	2	5,854	-18.803%
2026-04-15	21.0000	21.1800	20.6600	20.8500	+4.354%	45	5,855	-21.295%
2026-04-14	18.3500	19.9800	18.3500	19.9800	+17.529%	12	5,876	-17.868%
2026-04-13	16.2900	17.1000	16.2500	17.0000	-0.293%	402	5,875	-3.471%
2026-04-10	16.8200	17.2000	16.8000	17.0500	+1.127%	9	5,923	-3.754%
2026-04-09	16.2000	16.8600	16.1500	16.8600	+30.698%	67	5,924	-2.669%
2026-04-07	12.9000	12.9000	12.9000	12.9000	-0.616%	1	5,893	+27.209%
2026-04-06	12.9800	12.9800	12.9800	12.9800	+3.840%	1	5,894	+26.425%
2026-04-01	12.6900	12.6900	12.5000	12.5000	+31.579%	50	5,893	+31.280%
2026-03-27	10.3000	10.6400	9.5000	9.5000	-12.037%	12	5,897	+72.737%
2026-03-26	11.4000	11.4000	10.8000	10.8000	-8.552%	4	5,895	+51.944%
2026-03-25	11.7800	11.8100	11.7000	11.8100	+1.810%	112	5,893	+38.950%
2026-03-24	11.6000	11.6000	11.5500	11.6000	+10.476%	22	5,959	+41.466%
2026-03-23	10.9000	10.9000	10.5000	10.5000	+2.639%	3	5,956	+56.286%
2026-03-20	10.0000	10.2300	10.0000	10.2300	+10.475%	7	5,956	+60.411%
2026-03-19	9.4800	9.5500	9.2300	9.2600	+6.315%	274	5,952	+77.214%
2026-03-18	8.7100	8.7100	8.7100	8.7100	+3.814%	30	5,935	+88.404%
2026-03-17	8.7600	8.9200	8.3900	8.3900	+14.932%	154	5,905	+95.590%
2026-03-09	7.0000	7.4000	7.0000	7.3000	-9.317%	7	5,901	+124.795%
2026-03-06	7.5000	8.0500	7.5000	8.0500	-11.441%	7	5,899	+103.851%
2026-03-05	9.5000	9.5000	9.0900	9.0900	-11.317%	6	5,895	+80.528%
2026-03-04	10.4000	10.4000	10.2500	10.2500	-2.381%	17	5,898	+60.098%
2026-03-03	10.5500	10.5500	10.5000	10.5000	-6.832%	4	5,894	+56.286%
2026-02-25	11.2700	11.2700	11.2700	11.2700	+22.234%	2	5,891	+45.608%
2026-02-24	10.2000	10.2000	9.2000	9.2200	-5.918%	2,343	5,891	+77.983%
2026-02-23	11.0000	11.0000	9.7900	9.8000	-22.222%	9	3,580	+67.449%
2026-02-18	12.8000	12.8000	12.6000	12.6000	+10.526%	11	3,571	+30.238%
2026-02-17	11.6000	11.6000	11.4000	11.4000	+11.765%	6	3,571	+43.947%
2026-02-13	10.3500	10.3500	10.2000	10.2000	-10.605%	35	3,565	+60.882%
2026-02-12	11.9900	11.9900	11.4100	11.4100	-21.310%	3	3,565	+43.821%
2026-02-11	16.6000	16.6000	14.5000	14.5000	-10.217%	34	3,567	+13.172%
2026-02-10	16.5500	16.5500	16.1500	16.1500	-6.485%	228	3,581	+1.610%
2026-02-09	16.8700	17.3000	16.8700	17.2700	+11.348%	23	3,567	-4.980%
2026-02-06	15.0000	15.5100	15.0000	15.5100	+30.336%	4	3,567	+5.803%
2026-02-05	11.6500	11.9000	11.6500	11.9000	+0.847%	24	3,566	+37.899%
2026-02-03	12.6000	12.6000	11.8000	11.8000	+1.724%	5	3,566	+39.068%
2026-01-29	11.6000	11.6000	11.6000	11.6000	+9.434%	1	3,563	+41.466%
2026-01-27	10.6000	10.6000	10.6000	10.6000	-3.636%	1	3,564	+54.811%
2026-01-26	11.0000	11.0000	11.0000	11.0000	-4.348%	20	3,563	+49.182%
2026-01-22	10.9800	11.5000	10.9800	11.5000	+6.679%	5	3,563	+42.696%
2026-01-21	10.7800	10.7800	10.7800	10.7800	-5.604%	3	3,563	+52.226%
2026-01-20	11.4200	11.4200	11.4200	11.4200	-3.220%	4	3,563	+43.695%
2026-01-16	11.8000	11.8000	11.8000	11.8000	-4.992%	20	3,562	+39.068%
2026-01-15	12.4200	12.4200	12.4200	12.4200	+27.385%	3	3,562	+32.126%
2026-01-14	9.4100	9.7500	9.1500	9.7500	-13.717%	2,333	3,562	+68.308%
2026-01-13	12.6000	12.6000	11.3000	11.3000	-9.600%	22	5,448	+45.221%
2026-01-12	13.0000	13.0000	12.4300	12.5000	-15.369%	41	5,449	+31.280%
2026-01-07	15.0000	15.0000	14.7700	14.7700	-6.222%	2	5,455	+11.104%
2026-01-06	16.1200	16.1200	15.7500	15.7500	-1.563%	11	5,456	+4.190%
2026-01-05	15.1000	16.3600	14.7000	16.0000	+28.102%	247	5,457	+2.563%
2025-12-31	12.4900	12.4900	12.4900	12.4900	-0.952%	2	5,427	+31.385%
2025-12-30	12.6100	12.6100	12.6100	12.6100	-17.311%	10	5,427	+30.135%
2025-12-24	14.9000	15.5400	14.9000	15.2500	+10.108%	8	5,427	+7.607%
2025-12-23	13.1500	14.0500	13.1500	13.8500	+8.034%	2,372	5,427	+18.484%
2025-12-22	12.8200	12.8200	12.8200	12.8200	+12.654%	2	3,205	+28.003%
2025-12-19	11.4100	11.4100	11.3000	11.3800	+11.024%	37	3,205	+44.200%
2025-12-18	10.2500	10.2500	10.2500	10.2500	+2.500%	1	3,189	+60.098%
2025-12-17	10.0500	10.0500	10.0000	10.0000	-7.407%	6	3,188	+64.100%
2025-12-15	11.0000	11.0000	10.8000	10.8000	+1.887%	51	3,185	+51.944%
2025-12-12	10.4000	10.6000	10.4000	10.6000	+8.495%	2	3,205	+54.811%
2025-12-10	9.6500	9.9500	9.5000	9.7700	+12.299%	25	3,204	+67.963%
2025-12-08	8.7000	8.7000	8.7000	8.7000	+23.404%	10	3,197	+88.621%
2025-12-02	7.3200	7.3200	7.0500	7.0500	+2.770%	37	3,197	+132.766%
2025-12-01	6.8500	6.9000	6.8500	6.8600	-5.379%	50	3,197	+139.213%
2025-11-26	7.2500	7.2500	7.2500	7.2500	+19.440%	1	3,172	+126.345%
2025-11-20	6.0700	6.0700	6.0700	6.0700	-14.867%	1	3,172	+170.346%
2025-11-19	7.1300	7.1300	7.1300	7.1300	+15.747%	1	3,173	+130.154%
2025-11-18	6.1500	6.1600	6.1500	6.1600	+1.818%	10	3,173	+166.396%
2025-11-17	6.2000	6.2500	6.0500	6.0500	-17.687%	59	3,170	+171.240%
2025-11-14	7.3000	7.3500	7.3000	7.3500	-4.545%	4	3,171	+123.265%
2025-11-13	7.7000	7.7000	7.7000	7.7000	+4.762%	1,000	3,170	+113.117%
2025-11-11	7.3500	7.3500	7.3500	7.3500	+1.100%	3	2,170	+123.265%
2025-11-10	7.2700	7.2700	7.2700	7.2700	+1.821%	2	2,170	+125.722%
2025-11-06	7.1400	7.1400	7.1400	7.1400	+5.310%	1	2,170	+129.832%
2025-11-04	6.7800	6.7800	6.7800	6.7800	+6.270%	2	2,170	+142.035%
2025-11-03	6.3800	6.3800	6.3800	6.3800	+18.148%	1	2,169	+157.210%
2025-10-16	5.4000	5.4000	5.4000	5.4000	+23.288%	1	2,169	+203.889%
2025-10-10	4.3800	4.3800	4.3800	4.3800	-9.691%	1	2,169	+274.658%
2025-10-07	5.2000	5.2000	4.8500	4.8500	-5.825%	2	2,170	+238.351%
2025-10-06	5.2000	5.2000	5.1500	5.1500	+1.980%	7	2,171	+218.641%
2025-10-03	5.0500	5.0500	5.0500	5.0500	+4.124%	1	2,174	+224.950%
2025-10-02	4.8500	4.8500	4.8500	4.8500	-15.652%	1	2,173	+238.351%
2025-09-30	6.5000	6.5000	5.7500	5.7500	-9.449%	3	2,172	+185.391%
2025-09-24	6.3000	6.4900	6.3000	6.3500	-12.775%	9	2,172	+158.425%
2025-09-23	7.1900	7.4000	7.1900	7.2800	+9.804%	26	2,165	+125.412%
2025-09-22	6.7000	6.7000	6.6300	6.6300	+5.573%	63	2,141	+147.511%
2025-09-18	6.1700	6.2800	6.1700	6.2800	+4.667%	6	2,193	+161.306%
2025-09-17	6.0300	6.0300	6.0000	6.0000	+7.143%	4	2,194	+173.500%
2025-09-15	5.6000	5.6000	5.6000	5.6000	+2.752%	2	2,196	+193.036%
2025-09-12	5.4000	5.4500	5.4000	5.4500	+2.830%	5	2,196	+201.101%
2025-09-11	5.0500	5.3000	5.0500	5.3000	+12.766%	3	2,196	+209.623%
2025-09-10	4.6200	4.7100	4.6200	4.7000	-1.053%	29	2,196	+249.149%
2025-09-09	4.8000	4.9500	4.7500	4.7500	-1.042%	11	2,170	+245.474%
2025-09-04	4.8000	4.8000	4.8000	4.8000	+23.077%	50	2,161	+241.875%
2025-09-03	3.7100	3.9000	3.7100	3.9000	-17.021%	4	2,161	+320.769%
2025-08-29	4.7000	4.7000	4.7000	4.7000	0.000%	19	2,138	+249.149%
2025-08-27	4.6500	4.7000	4.6500	4.7000	+13.253%	261	2,138	+249.149%
2025-08-26	4.1500	4.1500	4.1500	4.1500	-0.718%	10	2,105	+295.422%
2025-08-22	3.8000	4.1800	3.8000	4.1800	+16.111%	3	2,097	+292.584%
2025-08-21	3.6000	3.6000	3.6000	3.6000	+1.124%	2	2,097	+355.833%
2025-08-20	3.7500	3.7500	3.5600	3.5600	-2.466%	87	2,098	+360.955%
2025-08-08	3.3500	3.6500	3.3500	3.6500	+2.817%	5	2,030	+349.589%
2025-08-04	3.5500	3.5500	3.5500	3.5500	+12.698%	2	2,028	+362.254%
2025-08-01	3.1500	3.1500	3.1500	3.1500	-30.000%	6	2,027	+420.952%
2025-07-30	4.5000	4.5000	4.5000	4.5000	-0.222%	158	2,033	+264.667%
2025-07-28	4.5000	4.5100	4.5000	4.5100	+4.884%	4	2,033	+263.858%
2025-07-25	4.3000	4.3000	4.3000	4.3000	-4.444%	3	2,030	+281.628%
2025-07-23	4.3000	4.5000	4.3000	4.5000	+9.223%	15	2,033	+264.667%
2025-07-22	4.1500	4.1500	4.0600	4.1200	+4.304%	2,201	2,032	+298.301%
2025-07-18	4.0300	4.0300	3.9500	3.9500	+1.542%	3	48	+315.443%
2025-07-17	3.6000	3.8900	3.6000	3.8900	+29.667%	24	46	+321.851%
2025-07-16	3.2600	3.2600	3.0000	3.0000	-16.667%	5	25	+447.000%
2025-07-15	2.8500	3.6000	2.8500	3.6000	+43.426%	20	24	+355.833%
2025-07-10	2.5100	2.5100	2.5100	2.5100	+4.583%	4	5	+553.785%
2025-07-09	2.4000	2.4000	2.4000	2.4000	0.000%	1	1	+583.750%