Dark

C20270617C140
C Jun 17 2027 140.00 Call (C270617C00140000)
option OPRA

EOD

Aug 6, 2026

15.20-7.317%(-1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	15.2000	15.2000	15.2000	15.2000	-7.317%	1	3,365	0.000%
2026-08-05	16.4000	16.4000	16.4000	16.4000	-2.959%	2	3,365	-7.317%
2026-08-04	14.8000	16.9000	14.8000	16.9000	+34.127%	65	3,365	-10.059%
2026-07-30	12.9500	12.9500	12.5000	12.6000	+8.621%	17	3,367	+20.635%
2026-07-29	11.6500	11.9500	11.4500	11.6000	-15.942%	71	3,385	+31.034%
2026-07-28	13.8000	13.8000	13.8000	13.8000	+2.450%	55	3,379	+10.145%
2026-07-27	13.9500	13.9500	13.4700	13.4700	-2.603%	6	3,379	+12.843%
2026-07-24	13.7000	13.8300	13.7000	13.8300	-2.606%	5	3,373	+9.906%
2026-07-21	13.5000	14.3500	13.5000	14.2000	+18.333%	15	3,368	+7.042%
2026-07-20	12.9500	12.9500	12.0000	12.0000	-8.046%	706	3,368	+26.667%
2026-07-17	13.0500	13.1000	13.0000	13.0500	-7.578%	25	2,757	+16.475%
2026-07-16	14.6500	14.6500	14.1200	14.1200	-5.235%	7	2,757	+7.649%
2026-07-15	15.0000	15.0000	14.9000	14.9000	-3.871%	51	2,757	+2.013%
2026-07-14	19.5300	20.9300	15.5000	15.5000	-15.944%	5	2,759	-1.935%
2026-07-13	17.6000	18.4400	17.4400	18.4400	-4.208%	12	2,760	-17.570%
2026-07-10	19.0000	19.2500	19.0000	19.2500	-2.284%	4	2,759	-21.039%
2026-07-09	17.0000	19.7000	17.0000	19.7000	+12.700%	91	2,759	-22.843%
2026-07-08	17.6000	17.6000	17.4800	17.4800	-13.679%	2	2,770	-13.043%
2026-07-07	20.2500	20.2500	20.2500	20.2500	-2.504%	2	2,771	-24.938%
2026-07-06	20.5000	20.7700	20.5000	20.7700	+16.034%	31	2,771	-26.818%
2026-07-02	19.0000	19.0000	17.9000	17.9000	-8.205%	7	2,738	-15.084%
2026-07-01	18.1000	19.5300	18.1000	19.5000	+2.362%	8	2,738	-22.051%
2026-06-30	19.4500	20.3000	19.0500	19.0500	-9.501%	11	2,735	-20.210%
2026-06-29	21.1000	21.1000	21.0000	21.0500	+6.313%	45	2,736	-27.791%
2026-06-26	20.0000	20.0000	19.8000	19.8000	-14.839%	2	2,736	-23.232%
2026-06-25	23.8000	23.8400	23.2500	23.2500	+5.923%	3	2,738	-34.624%
2026-06-24	21.9500	21.9500	21.9500	21.9500	-4.648%	1	2,740	-30.752%
2026-06-22	22.5700	23.0200	22.5700	23.0200	-3.561%	92	2,739	-33.970%
2026-06-18	24.5400	24.5400	23.8700	23.8700	+7.426%	9	2,779	-36.322%
2026-06-17	22.9500	23.7000	22.2200	22.2200	+6.673%	8	2,779	-31.593%
2026-06-16	21.0000	21.1100	20.8300	20.8300	-2.436%	13	2,781	-27.028%
2026-06-15	21.3500	21.3500	21.3500	21.3500	+7.828%	1	2,771	-28.806%
2026-06-12	20.0500	20.6400	19.7000	19.8000	+4.762%	27	2,771	-23.232%
2026-06-11	17.0800	18.9000	17.0800	18.9000	+14.894%	4	2,765	-19.577%
2026-06-10	16.4500	16.4500	16.4500	16.4500	-3.801%	4	2,765	-7.599%
2026-06-09	17.1000	17.1000	17.1000	17.1000	+1.004%	15	2,765	-11.111%
2026-06-04	16.3000	17.0200	16.3000	16.9300	+17.569%	11	2,765	-10.219%
2026-06-03	14.4000	14.4000	14.4000	14.4000	-4.636%	3	2,760	+5.556%
2026-06-02	14.9000	15.1000	14.9000	15.1000	+13.193%	11	2,757	+0.662%
2026-06-01	12.1800	13.3400	12.1800	13.3400	+8.987%	4	2,767	+13.943%
2026-05-26	12.2400	12.2400	12.2400	12.2400	+3.291%	1	2,769	+24.183%
2026-05-22	11.8000	11.8500	11.8000	11.8500	+2.155%	32	2,770	+28.270%
2026-05-20	10.4000	11.6000	10.1300	11.6000	+18.367%	61	2,770	+31.034%
2026-05-19	9.9300	9.9800	9.8000	9.8000	-5.131%	8	2,829	+55.102%
2026-05-18	11.5500	11.5500	10.3300	10.3300	-12.085%	13	2,829	+47.144%
2026-05-14	11.7500	11.7500	11.7500	11.7500	-1.261%	3	2,829	+29.362%
2026-05-13	11.9000	11.9000	11.9000	11.9000	+3.030%	1	2,832	+27.731%
2026-05-12	11.5500	11.5500	11.5500	11.5500	-9.766%	1	2,832	+31.602%
2026-05-11	12.8000	12.8000	12.8000	12.8000	-1.158%	1	2,832	+18.750%
2026-05-08	15.0100	15.0100	12.9000	12.9500	-9.441%	7	2,832	+17.375%
2026-05-07	14.3000	14.3000	14.3000	14.3000	+3.548%	1	2,831	+6.294%
2026-05-06	14.3500	14.3500	13.8100	13.8100	+4.780%	7	2,831	+10.065%
2026-05-04	13.1800	13.1800	13.1800	13.1800	-2.370%	2	2,825	+15.326%
2026-05-01	13.5000	13.5000	13.5000	13.5000	-1.099%	8	2,825	+12.593%
2026-04-30	13.6500	13.6500	13.6500	13.6500	+1.638%	5	2,825	+11.355%
2026-04-29	13.8800	13.8800	13.4300	13.4300	-6.541%	11	2,825	+13.179%
2026-04-28	14.3700	14.3700	14.3700	14.3700	+1.340%	10	2,825	+5.776%
2026-04-27	14.0000	14.1800	14.0000	14.1800	+0.212%	15	2,825	+7.193%
2026-04-24	14.5800	14.5800	13.8000	14.1500	-0.352%	510	2,830	+7.420%
2026-04-23	14.9500	14.9500	14.2000	14.2000	-5.960%	22	3,330	+7.042%
2026-04-22	15.1000	15.1000	15.1000	15.1000	-9.036%	5	3,333	+0.662%
2026-04-21	17.5300	17.9000	16.6000	16.6000	+2.786%	121	3,333	-8.434%
2026-04-20	16.4900	16.4900	16.1500	16.1500	-0.432%	20	3,291	-5.882%
2026-04-17	16.1000	16.2200	16.1000	16.2200	+6.013%	61	3,271	-6.289%
2026-04-16	16.0000	16.0000	15.2500	15.3000	-7.609%	56	3,216	-0.654%
2026-04-15	15.6000	16.5600	15.6000	16.5600	+9.235%	37	3,171	-8.213%
2026-04-14	15.3700	15.3700	15.1600	15.1600	+14.071%	7	3,141	+0.264%
2026-04-13	13.2900	13.2900	13.2900	13.2900	+5.059%	4	3,135	+14.372%
2026-04-10	12.6500	13.0500	12.6500	12.6500	+2.929%	58	3,135	+20.158%
2026-04-08	12.2000	12.2900	12.2000	12.2900	+54.010%	5	3,128	+23.678%
2026-03-31	7.6500	7.9800	7.6500	7.9800	+14.820%	10	3,127	+90.476%
2026-03-30	7.1400	7.1400	6.9000	6.9500	-15.037%	16	3,127	+118.705%
2026-03-26	8.1800	8.1800	8.1800	8.1800	-5.977%	5	3,126	+85.819%
2026-03-25	8.7300	8.7400	8.7000	8.7000	+45.973%	15	3,126	+74.713%
2026-03-16	6.0000	6.0000	5.9600	5.9600	-2.295%	60	3,126	+155.034%
2026-03-13	6.1000	6.1000	6.1000	6.1000	+0.826%	42	3,126	+149.180%
2026-03-12	6.0500	6.0500	6.0500	6.0500	+21.000%	1	3,126	+151.240%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-9.910%	555	3,126	+204.000%
2026-03-06	5.5900	5.5900	5.5500	5.5500	-26.877%	9	3,126	+173.874%
2026-03-04	7.6300	7.7600	7.5900	7.5900	-1.556%	80	3,135	+100.264%
2026-02-27	7.7100	7.7100	7.7100	7.7100	-0.772%	5	3,115	+97.147%
2026-02-25	7.7700	7.7700	7.7700	7.7700	+9.129%	1	3,110	+95.624%
2026-02-24	6.5100	7.1200	6.0000	7.1200	+0.993%	7	3,110	+113.483%
2026-02-23	7.0000	7.0500	7.0000	7.0500	-22.527%	4	3,106	+115.603%
2026-02-19	8.3000	9.1000	8.3000	9.1000	+10.303%	7	3,109	+67.033%
2026-02-12	8.2500	8.2500	8.2500	8.2500	-36.195%	3	3,114	+84.242%
2026-02-09	12.5000	12.9300	12.5000	12.9300	+8.473%	18	3,114	+17.556%
2026-02-06	10.9400	12.2500	10.9400	11.9200	+41.568%	27	3,131	+27.517%
2026-01-30	8.4200	8.4200	8.4200	8.4200	+7.261%	1	3,131	+80.523%
2026-01-28	7.9000	7.9000	7.8000	7.8500	-3.681%	8	3,130	+93.631%
2026-01-27	8.1500	8.1500	8.1500	8.1500	+14.306%	4	3,130	+86.503%
2026-01-20	8.7000	8.7000	7.1300	7.1300	-20.778%	16	3,130	+113.184%
2026-01-16	9.0000	9.0000	9.0000	9.0000	+25.348%	18	3,147	+68.889%
2026-01-14	7.1800	7.1800	7.1800	7.1800	-18.870%	1	3,147	+111.699%
2026-01-13	9.4200	9.4200	8.8500	8.8500	-5.851%	9	3,147	+71.751%
2026-01-12	9.4000	9.4000	9.4000	9.4000	-16.593%	11	3,148	+61.702%
2026-01-09	11.2700	11.2700	11.2700	11.2700	-0.880%	5	3,148	+34.871%
2026-01-08	11.3800	11.3800	11.3700	11.3700	-4.854%	28	3,148	+33.685%
2026-01-06	11.9500	11.9500	11.9500	11.9500	+21.567%	1	3,148	+27.197%
2025-12-29	9.8000	9.8300	9.8000	9.8300	-8.981%	7	3,148	+54.629%
2025-12-26	11.2900	11.2900	10.8000	10.8000	-5.180%	3	3,142	+40.741%
2025-12-24	11.5500	11.7000	11.3900	11.3900	+19.895%	71	3,170	+33.450%
2025-12-23	9.5000	9.5000	9.5000	9.5000	-1.042%	1	3,170	+60.000%
2025-12-22	9.6000	9.6000	9.6000	9.6000	+26.482%	2	3,169	+58.333%
2025-12-18	7.5800	7.5900	7.5800	7.5900	-3.189%	2	3,169	+100.264%
2025-12-15	8.0500	8.1000	7.8400	7.8400	+7.397%	103	3,168	+93.878%
2025-12-12	7.5000	7.5000	7.3000	7.3000	-2.667%	39	3,168	+108.219%
2025-12-11	7.8000	7.8000	7.5000	7.5000	-0.662%	30	3,167	+102.667%
2025-12-10	7.0900	7.5500	7.0900	7.5500	+15.443%	571	3,137	+101.325%
2025-12-09	6.7500	6.8000	6.5400	6.5400	+3.481%	494	3,377	+132.416%
2025-12-08	6.2200	6.3500	6.2200	6.3200	+1.120%	1,000	2,892	+140.506%
2025-12-04	6.2500	6.2500	6.2500	6.2500	+14.679%	1	2,036	+143.200%
2025-12-03	5.2000	5.4500	5.2000	5.4500	+7.921%	17	2,037	+178.899%
2025-12-02	5.0500	5.0500	5.0500	5.0500	-1.942%	13	2,036	+200.990%
2025-12-01	5.2800	5.2800	5.1000	5.1500	-0.962%	11	2,049	+195.146%
2025-11-28	5.2000	5.2000	5.2000	5.2000	+20.930%	1	2,048	+192.308%
2025-11-21	4.3000	4.3000	4.3000	4.3000	-3.587%	2	2,047	+253.488%
2025-11-20	4.5000	4.5000	4.4600	4.4600	+2.529%	16	2,046	+240.807%
2025-11-17	4.3500	4.3500	4.3500	4.3500	-17.457%	10	2,030	+249.425%
2025-11-10	5.2700	5.2700	5.2700	5.2700	-3.303%	2	2,030	+188.425%
2025-11-05	5.2500	5.4500	5.2500	5.4500	+14.017%	32	2,028	+178.899%
2025-11-04	5.0000	5.0000	4.7800	4.7800	+11.163%	12	2,003	+217.992%
2025-10-14	3.6500	4.3000	3.6500	4.3000	+31.098%	54	1,991	+253.488%
2025-10-13	3.2800	3.2800	3.2800	3.2800	+9.333%	1	1,987	+363.415%
2025-10-10	3.0000	3.0000	3.0000	3.0000	-9.091%	50	1,986	+406.667%
2025-10-07	3.3000	3.3000	3.3000	3.3000	-11.765%	1	1,986	+360.606%
2025-10-06	3.7400	3.7400	3.7400	3.7400	+7.163%	1	1,987	+306.417%
2025-10-02	3.5300	3.5300	3.4900	3.4900	-31.164%	20	1,988	+335.530%
2025-09-23	4.9200	5.1000	4.9200	5.0700	+17.090%	1,055	2,008	+199.803%
2025-09-18	4.3400	4.3400	4.3300	4.3300	+4.337%	11	1,044	+251.039%
2025-09-17	4.0400	4.1500	4.0400	4.1500	+11.860%	21	1,045	+266.265%
2025-09-16	3.7100	3.7100	3.7100	3.7100	-1.067%	1	1,051	+309.704%
2025-09-11	3.4500	3.7500	3.4500	3.7500	+15.385%	130	1,050	+305.333%
2025-09-05	3.2500	3.2500	3.2500	3.2500	+19.485%	3	1,090	+367.692%
2025-09-03	2.7200	2.7200	2.7200	2.7200	+2.642%	1	1,087	+458.824%
2025-09-02	2.6400	2.6500	2.6400	2.6500	-16.404%	555	1,087	+473.585%
2025-08-29	3.1700	3.1700	3.1700	3.1700	-0.314%	31	876	+379.495%
2025-08-28	3.2000	3.2000	3.1300	3.1800	+1.923%	72	876	+377.987%
2025-08-27	2.8500	3.1200	2.8500	3.1200	+10.247%	72	876	+387.179%
2025-08-26	2.8300	2.8300	2.8300	2.8300	+0.355%	36	876	+437.102%
2025-08-25	2.8200	2.8200	2.8200	2.8200	+1.075%	10	876	+439.007%
2025-08-22	2.8100	2.8100	2.7900	2.7900	+18.220%	2	876	+444.803%
2025-08-20	2.3600	2.3600	2.3600	2.3600	-16.608%	18	875	+544.068%
2025-08-12	2.8300	2.8300	2.8300	2.8300	+17.917%	20	857	+437.102%
2025-08-11	2.4700	2.4700	2.4000	2.4000	-4.762%	11	842	+533.333%
2025-08-08	2.5200	2.5200	2.5200	2.5200	+7.234%	10	839	+503.175%
2025-08-05	2.3500	2.3500	2.3500	2.3500	-4.472%	5	829	+546.809%
2025-08-04	2.4600	2.4600	2.4600	2.4600	-1.600%	10	829	+517.886%
2025-08-01	2.5000	2.5000	2.5000	2.5000	-12.892%	10	825	+508.000%
2025-07-31	2.8700	2.8700	2.8700	2.8700	-8.889%	10	815	+429.617%
2025-07-28	3.2900	3.2900	3.0500	3.1500	-1.563%	452	805	+382.540%
2025-07-24	3.2000	3.2000	3.2000	3.2000	0.000%	30	378	+375.000%
2025-07-23	2.8500	3.2000	2.8500	3.2000	+14.695%	41	379	+375.000%
2025-07-22	2.8200	2.8600	2.7900	2.7900	-0.357%	355	355	+444.803%
2025-07-21	2.8000	2.8000	2.8000	2.8000	0.000%	1	1	+442.857%