Dark

C20270617C150
C Jun 17 2027 150.00 Call (C270617C00150000)
option OPRA

EOD

Sep 18, 2026

8.15-4.343%(-0.37)1,537

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	8.2500	8.2600	8.0700	8.1500	-4.343%	1,537	3,849	0.000%
2026-09-17	8.2100	8.6200	8.2000	8.5200	-3.182%	391	3,983	-4.343%
2026-09-16	9.3500	9.3500	8.8000	8.8000	-8.808%	6	3,639	-7.386%
2026-09-15	10.8500	10.9500	9.5000	9.6500	+3.763%	57	3,644	-15.544%
2026-09-14	9.8000	9.8000	9.3000	9.3000	-13.084%	27	3,656	-12.366%
2026-09-11	11.6000	11.6000	10.7000	10.7000	-1.382%	6	3,656	-23.832%
2026-09-10	10.5500	10.8700	10.0600	10.8500	+0.930%	20	3,657	-24.885%
2026-09-09	10.7400	10.8000	10.7000	10.7500	+3.365%	58	3,637	-24.186%
2026-09-08	10.0000	10.4500	10.0000	10.4000	-1.422%	1,508	3,637	-21.635%
2026-09-04	9.3500	10.5500	9.3500	10.5500	-1.402%	11	4,549	-22.749%
2026-09-03	9.9000	10.7000	9.9000	10.7000	+22.286%	7	4,549	-23.832%
2026-09-02	9.6100	9.6100	8.6500	8.7500	+8.025%	65	4,546	-6.857%
2026-09-01	8.8000	8.8500	8.0300	8.1000	+1.887%	57	4,572	+0.617%
2026-08-31	8.0500	8.0500	7.9500	7.9500	-6.800%	5	4,560	+2.516%
2026-08-28	8.5300	8.5300	8.5300	8.5300	-0.234%	20	4,557	-4.455%
2026-08-27	8.6000	8.7000	8.5500	8.5500	-6.044%	18	4,577	-4.678%
2026-08-26	8.4000	9.1000	8.4000	9.1000	-0.546%	5	4,574	-10.440%
2026-08-25	8.5500	9.1500	8.5500	9.1500	+6.395%	44	4,574	-10.929%
2026-08-24	8.6700	8.6700	8.6000	8.6000	+4.878%	3	4,538	-5.233%
2026-08-21	8.2000	8.2000	8.2000	8.2000	-3.869%	2	4,535	-0.610%
2026-08-20	8.5300	8.5300	8.5300	8.5300	-6.776%	1	4,537	-4.455%
2026-08-19	9.5500	9.5500	9.0200	9.1500	-20.087%	10	4,537	-10.929%
2026-08-18	11.2400	11.4500	11.2400	11.4500	-5.761%	10	4,530	-28.821%
2026-08-17	12.1500	12.3500	11.9500	12.1500	-1.619%	51	4,523	-32.922%
2026-08-14	12.7000	12.7000	12.1500	12.3500	+0.816%	59	4,532	-34.008%
2026-08-13	12.0000	12.2500	11.7000	12.2500	+3.376%	20	4,527	-33.469%
2026-08-12	11.6500	11.9500	11.6500	11.8500	+7.727%	65	4,519	-31.224%
2026-08-11	11.0500	11.2500	10.7500	11.0000	0.000%	296	4,500	-25.909%
2026-08-10	11.0000	11.1000	10.8500	11.0000	+0.917%	13	4,331	-25.909%
2026-08-07	10.3000	10.9000	10.3000	10.9000	+0.461%	8	4,320	-25.229%
2026-08-06	10.8000	10.8500	10.8000	10.8500	-13.200%	3	4,315	-24.885%
2026-08-05	12.5000	12.5000	12.5000	12.5000	+3.306%	5	4,315	-34.800%
2026-08-04	11.0000	12.5400	11.0000	12.1000	+19.802%	35	4,315	-32.645%
2026-08-03	9.8000	10.1000	9.5000	10.1000	0.000%	501	4,315	-19.307%
2026-07-31	10.6000	10.6600	9.5000	10.1000	+21.687%	17	4,240	-19.307%
2026-07-29	9.0000	9.0000	8.3000	8.3000	-15.306%	81	4,237	-1.807%
2026-07-28	9.7000	9.8000	9.7000	9.8000	-3.448%	76	4,253	-16.837%
2026-07-27	10.9000	11.0000	10.1500	10.1500	+1.500%	9	4,188	-19.704%
2026-07-24	10.0000	10.0500	9.9000	10.0000	-2.439%	30	4,183	-18.500%
2026-07-22	10.6000	10.6000	10.2500	10.2500	-1.914%	22	4,178	-20.488%
2026-07-21	10.1500	10.5000	10.1500	10.4500	+20.115%	15	4,158	-22.010%
2026-07-20	9.3000	9.3000	8.7000	8.7000	-3.867%	8	4,147	-6.322%
2026-07-17	8.0000	9.6000	8.0000	9.0500	-9.500%	103	4,147	-9.945%
2026-07-16	10.0000	10.9500	9.9000	10.0000	-9.910%	40	4,142	-18.500%
2026-07-15	10.4900	11.1000	10.4900	11.1000	+7.767%	55	4,125	-26.577%
2026-07-14	15.8500	15.8500	10.3000	10.3000	-26.429%	14	4,153	-20.874%
2026-07-13	14.7800	14.7800	13.1200	14.0000	-4.110%	28	4,144	-41.786%
2026-07-10	14.8000	14.8000	14.6000	14.6000	+5.797%	37	4,140	-44.178%
2026-07-09	13.7000	14.0000	13.7000	13.8000	-8.609%	15	4,135	-40.942%
2026-07-07	16.3000	16.3000	15.1000	15.1000	-8.485%	7	4,132	-46.026%
2026-07-06	16.0000	16.5000	16.0000	16.5000	+15.385%	9	4,127	-50.606%
2026-07-02	15.3000	15.3000	13.5000	14.3000	-3.378%	17	4,121	-43.007%
2026-07-01	14.8000	14.8000	14.8000	14.8000	+1.718%	1	4,121	-44.932%
2026-06-30	14.5500	14.5500	14.5500	14.5500	-10.517%	1	4,122	-43.986%
2026-06-29	16.2600	16.2600	16.2600	16.2600	+4.903%	5	4,121	-49.877%
2026-06-26	16.1300	16.1300	15.3000	15.5000	-13.311%	25	4,123	-47.419%
2026-06-25	18.9300	19.0600	17.8800	17.8800	+2.405%	20	4,130	-54.418%
2026-06-23	18.0000	18.0500	17.4600	17.4600	-3.269%	51	4,119	-53.322%
2026-06-22	17.6000	18.0500	17.6000	18.0500	+5.927%	256	4,119	-54.848%
2026-06-18	19.3200	19.3200	17.0000	17.0400	-6.987%	24	3,997	-52.171%
2026-06-17	17.6000	18.3200	17.6000	18.3200	+13.086%	20	3,997	-55.513%
2026-06-16	15.8000	16.2500	15.8000	16.2000	+2.532%	161	3,992	-49.691%
2026-06-15	16.4500	16.4500	15.8000	15.8000	+2.001%	118	3,880	-48.418%
2026-06-12	14.6500	16.0000	14.6500	15.4900	+11.439%	103	3,794	-47.385%
2026-06-11	13.9000	13.9000	13.9000	13.9000	+10.317%	1	3,789	-41.367%
2026-06-10	13.2000	13.2000	12.6000	12.6000	-6.320%	14	3,789	-35.317%
2026-06-09	13.4500	13.4500	13.4500	13.4500	+7.600%	1	3,775	-39.405%
2026-06-08	12.9000	12.9500	12.4500	12.5000	+6.383%	43	3,776	-34.800%
2026-06-05	12.3000	12.3000	11.7100	11.7500	-8.915%	54	3,768	-30.638%
2026-06-04	11.1000	13.1500	11.1000	12.9000	+18.894%	50	3,756	-36.822%
2026-06-03	10.8000	10.8500	10.8000	10.8500	+6.373%	9	3,754	-24.885%
2026-06-01	9.7500	10.2000	9.7500	10.2000	+11.475%	22	3,749	-20.098%
2026-05-29	9.1500	9.1500	9.1500	9.1500	+7.018%	2	3,727	-10.929%
2026-05-28	8.6000	8.6000	8.5500	8.5500	+1.183%	21	3,725	-4.678%
2026-05-27	8.4500	8.4500	8.4500	8.4500	-5.056%	2	3,735	-3.550%
2026-05-26	8.9000	8.9000	8.9000	8.9000	+2.299%	5	3,735	-8.427%
2026-05-21	8.7000	8.7000	8.7000	8.7000	-0.115%	15	3,730	-6.322%
2026-05-20	7.1000	8.7100	7.1000	8.7100	+22.676%	4	3,745	-6.429%
2026-05-19	7.4000	7.4000	7.1000	7.1000	-7.190%	4	3,745	+14.789%
2026-05-18	7.6500	7.6500	7.6500	7.6500	-12.571%	2	3,745	+6.536%
2026-05-15	8.7500	8.7500	8.7500	8.7500	-2.235%	10	3,745	-6.857%
2026-05-14	9.2000	9.2000	8.6000	8.9500	+2.286%	37	3,735	-8.939%
2026-05-13	8.8900	9.1000	8.6900	8.7500	-7.603%	2,492	1,531	-6.857%
2026-05-11	9.3200	9.4700	9.3200	9.4700	-13.516%	208	1,531	-13.939%
2026-05-08	11.2500	11.2500	10.9500	10.9500	-0.725%	17	1,467	-25.571%
2026-05-07	10.2000	11.0300	10.2000	11.0300	-1.956%	2	1,467	-26.111%
2026-05-06	11.2500	11.2500	11.2500	11.2500	+7.245%	10	1,466	-27.556%
2026-05-01	10.4900	10.4900	10.4900	10.4900	+0.865%	1	1,457	-22.307%
2026-04-28	11.5300	11.5500	10.4000	10.4000	-2.347%	8	1,457	-21.635%
2026-04-24	10.6500	10.6500	10.6500	10.6500	+0.472%	4	1,450	-23.474%
2026-04-23	10.6000	10.6000	10.6000	10.6000	-17.510%	1	1,450	-23.113%
2026-04-21	12.8500	12.8500	12.8500	12.8500	+2.800%	3	1,449	-36.576%
2026-04-17	12.5000	12.5000	12.5000	12.5000	+1.626%	1	1,447	-34.800%
2026-04-15	12.3000	12.3000	12.3000	12.3000	+16.588%	1	1,447	-33.740%
2026-04-14	11.3000	11.3000	10.3300	10.5500	+7.653%	39	1,446	-22.749%
2026-04-10	9.8000	9.8000	9.8000	9.8000	+3.814%	40	1,412	-16.837%
2026-04-09	9.1500	9.4400	9.1500	9.4400	+31.111%	16	1,372	-13.665%
2026-04-06	7.2000	7.2000	7.2000	7.2000	+3.004%	1	1,364	+13.194%
2026-04-01	7.3500	7.3500	6.9900	6.9900	+15.537%	7	1,363	+16.595%
2026-03-31	5.7000	6.0500	5.6500	6.0500	+18.627%	158	1,361	+34.711%
2026-03-30	5.0500	5.1500	5.0500	5.1000	+2.000%	4	1,361	+59.804%
2026-03-27	5.0500	5.0500	5.0000	5.0000	-13.793%	12	1,362	+63.000%
2026-03-23	5.8000	5.8000	5.8000	5.8000	+22.105%	1	1,354	+40.517%
2026-03-18	4.5500	4.8000	4.5500	4.7500	+9.195%	142	1,354	+71.579%
2026-03-13	4.3500	4.3500	4.3500	4.3500	-2.247%	37	1,329	+87.356%
2026-03-12	4.3500	4.4500	4.3500	4.4500	-5.319%	3	1,334	+83.146%
2026-03-11	4.7000	4.7000	4.7000	4.7000	+16.049%	6	1,331	+73.404%
2026-03-06	4.0500	4.0500	4.0500	4.0500	-28.445%	10	1,334	+101.235%
2026-02-25	5.6600	5.6600	5.6600	5.6600	-16.396%	10	1,334	+43.993%
2026-02-18	6.7700	6.7700	6.7700	6.7700	+7.631%	44	1,334	+20.384%
2026-02-12	6.2000	6.2900	6.1700	6.2900	-29.087%	47	1,378	+29.571%
2026-02-10	9.0000	9.0000	8.8700	8.8700	-11.389%	5	1,334	-8.117%
2026-02-09	9.6200	10.0100	9.6200	10.0100	+10.242%	11	1,337	-18.581%
2026-02-06	9.0000	9.0800	9.0000	9.0800	+40.775%	101	1,326	-10.242%
2026-02-05	6.4500	6.5000	6.4500	6.4500	+7.500%	85	1,226	+26.357%
2026-01-27	6.0000	6.0000	6.0000	6.0000	+3.448%	5	1,145	+35.833%
2026-01-21	5.8500	5.8500	5.8000	5.8000	+5.455%	2	1,140	+40.517%
2026-01-20	5.5000	5.5000	5.5000	5.5000	-18.519%	1	1,140	+48.182%
2026-01-13	6.7500	6.8000	6.7500	6.7500	-4.255%	1,001	1,140	+20.741%
2026-01-12	7.1500	7.1500	7.0500	7.0500	-17.544%	2	139	+15.603%
2026-01-09	8.5500	8.5500	8.5500	8.5500	+5.556%	1	140	-4.678%
2026-01-05	8.1000	8.1000	8.1000	8.1000	+19.469%	1	138	+0.617%
2025-12-30	6.7800	6.7800	6.7800	6.7800	-12.176%	33	138	+20.206%
2025-12-29	7.7200	7.7200	7.7200	7.7200	-5.854%	5	108	+5.570%
2025-12-26	8.2000	8.2000	8.2000	8.2000	-7.345%	1	103	-0.610%
2025-12-24	8.6500	8.8500	8.6300	8.8500	+56.637%	31	99	-7.910%
2025-12-19	5.8500	5.9500	5.6500	5.6500	+0.893%	56	99	+44.248%
2025-12-18	5.7000	5.7500	5.5000	5.6000	-1.754%	48	62	+45.536%
2025-12-16	5.7000	5.7000	5.7000	5.7000	-2.564%	15	38	+42.982%
2025-12-15	5.8500	5.8500	5.8500	5.8500	+58.108%	15	23	+39.316%
2025-11-19	3.7000	3.7000	3.7000	3.7000	-3.646%	10	20	+120.270%
2025-11-14	3.8500	3.8500	3.8100	3.8400	+78.605%	32	20	+112.240%
2025-10-09	2.1100	2.1500	2.1100	2.1500	-18.561%	2	4	+279.070%
2025-10-01	2.6400	2.6400	2.6400	2.6400	0.000%	6	3	+208.712%