Dark

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

EOD

Sep 18, 2026

11.65-5.668%(-0.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	11.7000	11.7000	11.6500	11.6500	-5.668%	4	2,820	0.000%
2026-09-17	11.6000	12.3500	11.6000	12.3500	+7.391%	4	2,820	-5.668%
2026-09-16	12.5000	12.5000	11.5000	11.5000	-15.751%	38	2,819	+1.304%
2026-09-15	15.7000	16.0000	13.2000	13.6500	+5.000%	11	2,796	-14.652%
2026-09-14	13.1500	13.1500	12.2500	13.0000	-12.927%	11	2,794	-10.385%
2026-09-10	14.9500	14.9500	14.9300	14.9300	-1.257%	2	2,792	-21.969%
2026-09-09	14.0000	15.1200	14.0000	15.1200	+2.439%	5	2,791	-22.950%
2026-09-08	14.0400	14.7600	13.8100	14.7600	+0.751%	2,205	2,788	-21.070%
2026-09-04	13.3000	14.6500	13.2500	14.6500	+0.342%	23	3,448	-20.478%
2026-09-03	14.4000	14.6000	14.4000	14.6000	+17.269%	8	3,448	-20.205%
2026-09-02	13.6000	13.9000	12.4500	12.4500	+5.508%	91	3,447	-6.426%
2026-09-01	11.4500	11.8000	11.4500	11.8000	+3.057%	9	3,438	-1.271%
2026-08-31	11.5900	11.5900	11.4500	11.4500	-6.148%	4	3,435	+1.747%
2026-08-28	12.5000	12.5000	12.2000	12.2000	-0.408%	71	3,434	-4.508%
2026-08-27	12.2500	12.2500	12.2500	12.2500	-4.891%	8	3,426	-4.898%
2026-08-26	12.6700	12.8800	12.6700	12.8800	-0.155%	2	3,419	-9.550%
2026-08-25	12.7500	12.9000	12.5500	12.9000	+12.174%	74	3,418	-9.690%
2026-08-21	12.0500	12.1000	11.5000	11.5000	-2.954%	17	3,401	+1.304%
2026-08-20	11.6500	11.8500	11.6500	11.8500	-7.204%	8	3,388	-1.688%
2026-08-19	15.3500	15.3800	12.7700	12.7700	-17.346%	78	3,388	-8.771%
2026-08-18	15.7800	15.7800	15.0000	15.4500	-7.485%	28	3,375	-24.595%
2026-08-17	16.7000	16.7000	16.7000	16.7000	+0.602%	6	3,354	-30.240%
2026-08-14	17.0500	17.1200	16.6000	16.6000	+2.154%	49	3,354	-29.819%
2026-08-13	16.3700	16.3700	15.9000	16.2500	+0.932%	11	3,388	-28.308%
2026-08-12	16.0000	16.2000	16.0000	16.1000	+6.623%	45	3,387	-27.640%
2026-08-11	15.1000	15.1000	15.1000	15.1000	-0.658%	5	3,381	-22.848%
2026-08-10	14.8500	15.2000	14.8500	15.2000	+5.556%	18	3,376	-23.355%
2026-08-07	13.6000	14.4000	13.6000	14.4000	-5.263%	6	3,370	-19.097%
2026-08-06	15.2000	15.2000	15.2000	15.2000	-7.317%	1	3,365	-23.355%
2026-08-05	16.4000	16.4000	16.4000	16.4000	-2.959%	2	3,365	-28.963%
2026-08-04	14.8000	16.9000	14.8000	16.9000	+34.127%	65	3,365	-31.065%
2026-07-30	12.9500	12.9500	12.5000	12.6000	+8.621%	17	3,367	-7.540%
2026-07-29	11.6500	11.9500	11.4500	11.6000	-15.942%	71	3,385	+0.431%
2026-07-28	13.8000	13.8000	13.8000	13.8000	+2.450%	55	3,379	-15.580%
2026-07-27	13.9500	13.9500	13.4700	13.4700	-2.603%	6	3,379	-13.512%
2026-07-24	13.7000	13.8300	13.7000	13.8300	-2.606%	5	3,373	-15.763%
2026-07-21	13.5000	14.3500	13.5000	14.2000	+18.333%	15	3,368	-17.958%
2026-07-20	12.9500	12.9500	12.0000	12.0000	-8.046%	706	3,368	-2.917%
2026-07-17	13.0500	13.1000	13.0000	13.0500	-7.578%	25	2,757	-10.728%
2026-07-16	14.6500	14.6500	14.1200	14.1200	-5.235%	7	2,757	-17.493%
2026-07-15	15.0000	15.0000	14.9000	14.9000	-3.871%	51	2,757	-21.812%
2026-07-14	19.5300	20.9300	15.5000	15.5000	-15.944%	5	2,759	-24.839%
2026-07-13	17.6000	18.4400	17.4400	18.4400	-4.208%	12	2,760	-36.822%
2026-07-10	19.0000	19.2500	19.0000	19.2500	-2.284%	4	2,759	-39.481%
2026-07-09	17.0000	19.7000	17.0000	19.7000	+12.700%	91	2,759	-40.863%
2026-07-08	17.6000	17.6000	17.4800	17.4800	-13.679%	2	2,770	-33.352%
2026-07-07	20.2500	20.2500	20.2500	20.2500	-2.504%	2	2,771	-42.469%
2026-07-06	20.5000	20.7700	20.5000	20.7700	+16.034%	31	2,771	-43.909%
2026-07-02	19.0000	19.0000	17.9000	17.9000	-8.205%	7	2,738	-34.916%
2026-07-01	18.1000	19.5300	18.1000	19.5000	+2.362%	8	2,738	-40.256%
2026-06-30	19.4500	20.3000	19.0500	19.0500	-9.501%	11	2,735	-38.845%
2026-06-29	21.1000	21.1000	21.0000	21.0500	+6.313%	45	2,736	-44.656%
2026-06-26	20.0000	20.0000	19.8000	19.8000	-14.839%	2	2,736	-41.162%
2026-06-25	23.8000	23.8400	23.2500	23.2500	+5.923%	3	2,738	-49.892%
2026-06-24	21.9500	21.9500	21.9500	21.9500	-4.648%	1	2,740	-46.925%
2026-06-22	22.5700	23.0200	22.5700	23.0200	-3.561%	92	2,739	-49.392%
2026-06-18	24.5400	24.5400	23.8700	23.8700	+7.426%	9	2,779	-51.194%
2026-06-17	22.9500	23.7000	22.2200	22.2200	+6.673%	8	2,779	-47.570%
2026-06-16	21.0000	21.1100	20.8300	20.8300	-2.436%	13	2,781	-44.071%
2026-06-15	21.3500	21.3500	21.3500	21.3500	+7.828%	1	2,771	-45.433%
2026-06-12	20.0500	20.6400	19.7000	19.8000	+4.762%	27	2,771	-41.162%
2026-06-11	17.0800	18.9000	17.0800	18.9000	+14.894%	4	2,765	-38.360%
2026-06-10	16.4500	16.4500	16.4500	16.4500	-3.801%	4	2,765	-29.179%
2026-06-09	17.1000	17.1000	17.1000	17.1000	+1.004%	15	2,765	-31.871%
2026-06-04	16.3000	17.0200	16.3000	16.9300	+17.569%	11	2,765	-31.187%
2026-06-03	14.4000	14.4000	14.4000	14.4000	-4.636%	3	2,760	-19.097%
2026-06-02	14.9000	15.1000	14.9000	15.1000	+13.193%	11	2,757	-22.848%
2026-06-01	12.1800	13.3400	12.1800	13.3400	+8.987%	4	2,767	-12.669%
2026-05-26	12.2400	12.2400	12.2400	12.2400	+3.291%	1	2,769	-4.820%
2026-05-22	11.8000	11.8500	11.8000	11.8500	+2.155%	32	2,770	-1.688%
2026-05-20	10.4000	11.6000	10.1300	11.6000	+18.367%	61	2,770	+0.431%
2026-05-19	9.9300	9.9800	9.8000	9.8000	-5.131%	8	2,829	+18.878%
2026-05-18	11.5500	11.5500	10.3300	10.3300	-12.085%	13	2,829	+12.778%
2026-05-14	11.7500	11.7500	11.7500	11.7500	-1.261%	3	2,829	-0.851%
2026-05-13	11.9000	11.9000	11.9000	11.9000	+3.030%	1	2,832	-2.101%
2026-05-12	11.5500	11.5500	11.5500	11.5500	-9.766%	1	2,832	+0.866%
2026-05-11	12.8000	12.8000	12.8000	12.8000	-1.158%	1	2,832	-8.984%
2026-05-08	15.0100	15.0100	12.9000	12.9500	-9.441%	7	2,832	-10.039%
2026-05-07	14.3000	14.3000	14.3000	14.3000	+3.548%	1	2,831	-18.531%
2026-05-06	14.3500	14.3500	13.8100	13.8100	+4.780%	7	2,831	-15.641%
2026-05-04	13.1800	13.1800	13.1800	13.1800	-2.370%	2	2,825	-11.608%
2026-05-01	13.5000	13.5000	13.5000	13.5000	-1.099%	8	2,825	-13.704%
2026-04-30	13.6500	13.6500	13.6500	13.6500	+1.638%	5	2,825	-14.652%
2026-04-29	13.8800	13.8800	13.4300	13.4300	-6.541%	11	2,825	-13.254%
2026-04-28	14.3700	14.3700	14.3700	14.3700	+1.340%	10	2,825	-18.928%
2026-04-27	14.0000	14.1800	14.0000	14.1800	+0.212%	15	2,825	-17.842%
2026-04-24	14.5800	14.5800	13.8000	14.1500	-0.352%	510	2,830	-17.668%
2026-04-23	14.9500	14.9500	14.2000	14.2000	-5.960%	22	3,330	-17.958%
2026-04-22	15.1000	15.1000	15.1000	15.1000	-9.036%	5	3,333	-22.848%
2026-04-21	17.5300	17.9000	16.6000	16.6000	+2.786%	121	3,333	-29.819%
2026-04-20	16.4900	16.4900	16.1500	16.1500	-0.432%	20	3,291	-27.864%
2026-04-17	16.1000	16.2200	16.1000	16.2200	+6.013%	61	3,271	-28.175%
2026-04-16	16.0000	16.0000	15.2500	15.3000	-7.609%	56	3,216	-23.856%
2026-04-15	15.6000	16.5600	15.6000	16.5600	+9.235%	37	3,171	-29.650%
2026-04-14	15.3700	15.3700	15.1600	15.1600	+14.071%	7	3,141	-23.153%
2026-04-13	13.2900	13.2900	13.2900	13.2900	+5.059%	4	3,135	-12.340%
2026-04-10	12.6500	13.0500	12.6500	12.6500	+2.929%	58	3,135	-7.905%
2026-04-08	12.2000	12.2900	12.2000	12.2900	+54.010%	5	3,128	-5.207%
2026-03-31	7.6500	7.9800	7.6500	7.9800	+14.820%	10	3,127	+45.990%
2026-03-30	7.1400	7.1400	6.9000	6.9500	-15.037%	16	3,127	+67.626%
2026-03-26	8.1800	8.1800	8.1800	8.1800	-5.977%	5	3,126	+42.421%
2026-03-25	8.7300	8.7400	8.7000	8.7000	+45.973%	15	3,126	+33.908%
2026-03-16	6.0000	6.0000	5.9600	5.9600	-2.295%	60	3,126	+95.470%
2026-03-13	6.1000	6.1000	6.1000	6.1000	+0.826%	42	3,126	+90.984%
2026-03-12	6.0500	6.0500	6.0500	6.0500	+21.000%	1	3,126	+92.562%
2026-03-09	5.0000	5.0000	5.0000	5.0000	-9.910%	555	3,126	+133.000%
2026-03-06	5.5900	5.5900	5.5500	5.5500	-26.877%	9	3,126	+109.910%
2026-03-04	7.6300	7.7600	7.5900	7.5900	-1.556%	80	3,135	+53.491%
2026-02-27	7.7100	7.7100	7.7100	7.7100	-0.772%	5	3,115	+51.102%
2026-02-25	7.7700	7.7700	7.7700	7.7700	+9.129%	1	3,110	+49.936%
2026-02-24	6.5100	7.1200	6.0000	7.1200	+0.993%	7	3,110	+63.624%
2026-02-23	7.0000	7.0500	7.0000	7.0500	-22.527%	4	3,106	+65.248%
2026-02-19	8.3000	9.1000	8.3000	9.1000	+10.303%	7	3,109	+28.022%
2026-02-12	8.2500	8.2500	8.2500	8.2500	-36.195%	3	3,114	+41.212%
2026-02-09	12.5000	12.9300	12.5000	12.9300	+8.473%	18	3,114	-9.899%
2026-02-06	10.9400	12.2500	10.9400	11.9200	+41.568%	27	3,131	-2.265%
2026-01-30	8.4200	8.4200	8.4200	8.4200	+7.261%	1	3,131	+38.361%
2026-01-28	7.9000	7.9000	7.8000	7.8500	-3.681%	8	3,130	+48.408%
2026-01-27	8.1500	8.1500	8.1500	8.1500	+14.306%	4	3,130	+42.945%
2026-01-20	8.7000	8.7000	7.1300	7.1300	-20.778%	16	3,130	+63.394%
2026-01-16	9.0000	9.0000	9.0000	9.0000	+25.348%	18	3,147	+29.444%
2026-01-14	7.1800	7.1800	7.1800	7.1800	-18.870%	1	3,147	+62.256%
2026-01-13	9.4200	9.4200	8.8500	8.8500	-5.851%	9	3,147	+31.638%
2026-01-12	9.4000	9.4000	9.4000	9.4000	-16.593%	11	3,148	+23.936%
2026-01-09	11.2700	11.2700	11.2700	11.2700	-0.880%	5	3,148	+3.372%
2026-01-08	11.3800	11.3800	11.3700	11.3700	-4.854%	28	3,148	+2.463%
2026-01-06	11.9500	11.9500	11.9500	11.9500	+21.567%	1	3,148	-2.510%
2025-12-29	9.8000	9.8300	9.8000	9.8300	-8.981%	7	3,148	+18.515%
2025-12-26	11.2900	11.2900	10.8000	10.8000	-5.180%	3	3,142	+7.870%
2025-12-24	11.5500	11.7000	11.3900	11.3900	+19.895%	71	3,170	+2.283%
2025-12-23	9.5000	9.5000	9.5000	9.5000	-1.042%	1	3,170	+22.632%
2025-12-22	9.6000	9.6000	9.6000	9.6000	+26.482%	2	3,169	+21.354%
2025-12-18	7.5800	7.5900	7.5800	7.5900	-3.189%	2	3,169	+53.491%
2025-12-15	8.0500	8.1000	7.8400	7.8400	+7.397%	103	3,168	+48.597%
2025-12-12	7.5000	7.5000	7.3000	7.3000	-2.667%	39	3,168	+59.589%
2025-12-11	7.8000	7.8000	7.5000	7.5000	-0.662%	30	3,167	+55.333%
2025-12-10	7.0900	7.5500	7.0900	7.5500	+15.443%	571	3,137	+54.305%
2025-12-09	6.7500	6.8000	6.5400	6.5400	+3.481%	494	3,377	+78.135%
2025-12-08	6.2200	6.3500	6.2200	6.3200	+1.120%	1,000	2,892	+84.335%
2025-12-04	6.2500	6.2500	6.2500	6.2500	+14.679%	1	2,036	+86.400%
2025-12-03	5.2000	5.4500	5.2000	5.4500	+7.921%	17	2,037	+113.761%
2025-12-02	5.0500	5.0500	5.0500	5.0500	-1.942%	13	2,036	+130.693%
2025-12-01	5.2800	5.2800	5.1000	5.1500	-0.962%	11	2,049	+126.214%
2025-11-28	5.2000	5.2000	5.2000	5.2000	+20.930%	1	2,048	+124.038%
2025-11-21	4.3000	4.3000	4.3000	4.3000	-3.587%	2	2,047	+170.930%
2025-11-20	4.5000	4.5000	4.4600	4.4600	+2.529%	16	2,046	+161.211%
2025-11-17	4.3500	4.3500	4.3500	4.3500	-17.457%	10	2,030	+167.816%
2025-11-10	5.2700	5.2700	5.2700	5.2700	-3.303%	2	2,030	+121.063%
2025-11-05	5.2500	5.4500	5.2500	5.4500	+14.017%	32	2,028	+113.761%
2025-11-04	5.0000	5.0000	4.7800	4.7800	+11.163%	12	2,003	+143.724%
2025-10-14	3.6500	4.3000	3.6500	4.3000	+31.098%	54	1,991	+170.930%
2025-10-13	3.2800	3.2800	3.2800	3.2800	+9.333%	1	1,987	+255.183%
2025-10-10	3.0000	3.0000	3.0000	3.0000	-9.091%	50	1,986	+288.333%
2025-10-07	3.3000	3.3000	3.3000	3.3000	-11.765%	1	1,986	+253.030%
2025-10-06	3.7400	3.7400	3.7400	3.7400	+7.163%	1	1,987	+211.497%
2025-10-02	3.5300	3.5300	3.4900	3.4900	-31.164%	20	1,988	+233.811%
2025-09-23	4.9200	5.1000	4.9200	5.0700	+17.090%	1,055	2,008	+129.783%
2025-09-18	4.3400	4.3400	4.3300	4.3300	+4.337%	11	1,044	+169.053%
2025-09-17	4.0400	4.1500	4.0400	4.1500	+11.860%	21	1,045	+180.723%
2025-09-16	3.7100	3.7100	3.7100	3.7100	-1.067%	1	1,051	+214.016%
2025-09-11	3.4500	3.7500	3.4500	3.7500	+15.385%	130	1,050	+210.667%
2025-09-05	3.2500	3.2500	3.2500	3.2500	+19.485%	3	1,090	+258.462%
2025-09-03	2.7200	2.7200	2.7200	2.7200	+2.642%	1	1,087	+328.309%
2025-09-02	2.6400	2.6500	2.6400	2.6500	-16.404%	555	1,087	+339.623%
2025-08-29	3.1700	3.1700	3.1700	3.1700	-0.314%	31	876	+267.508%
2025-08-28	3.2000	3.2000	3.1300	3.1800	+1.923%	72	876	+266.352%
2025-08-27	2.8500	3.1200	2.8500	3.1200	+10.247%	72	876	+273.397%
2025-08-26	2.8300	2.8300	2.8300	2.8300	+0.355%	36	876	+311.661%
2025-08-25	2.8200	2.8200	2.8200	2.8200	+1.075%	10	876	+313.121%
2025-08-22	2.8100	2.8100	2.7900	2.7900	+18.220%	2	876	+317.563%
2025-08-20	2.3600	2.3600	2.3600	2.3600	-16.608%	18	875	+393.644%
2025-08-12	2.8300	2.8300	2.8300	2.8300	+17.917%	20	857	+311.661%
2025-08-11	2.4700	2.4700	2.4000	2.4000	-4.762%	11	842	+385.417%
2025-08-08	2.5200	2.5200	2.5200	2.5200	+7.234%	10	839	+362.302%
2025-08-05	2.3500	2.3500	2.3500	2.3500	-4.472%	5	829	+395.745%
2025-08-04	2.4600	2.4600	2.4600	2.4600	-1.600%	10	829	+373.577%
2025-08-01	2.5000	2.5000	2.5000	2.5000	-12.892%	10	825	+366.000%
2025-07-31	2.8700	2.8700	2.8700	2.8700	-8.889%	10	815	+305.923%
2025-07-28	3.2900	3.2900	3.0500	3.1500	-1.563%	452	805	+269.841%
2025-07-24	3.2000	3.2000	3.2000	3.2000	0.000%	30	378	+264.063%
2025-07-23	2.8500	3.2000	2.8500	3.2000	+14.695%	41	379	+264.063%
2025-07-22	2.8200	2.8600	2.7900	2.7900	-0.357%	355	355	+317.563%
2025-07-21	2.8000	2.8000	2.8000	2.8000	0.000%	1	1	+316.071%