Dark

C20270617C30
C Jun 17 2027 30.00 Call (C270617C00030000)
option OPRA

EOD

Aug 6, 2026

104.70-3.502%(-3.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	104.7000	104.7000	104.7000	104.7000	-3.502%	1	265	0.000%
2026-08-05	109.0000	109.0000	108.5000	108.5000	+1.402%	6	264	-3.502%
2026-08-04	107.0000	107.0000	107.0000	107.0000	+4.035%	1	264	-2.150%
2026-08-03	102.9000	102.9000	102.8500	102.8500	+0.146%	2	265	+1.799%
2026-07-31	103.3500	103.6000	102.4000	102.7000	+3.737%	1,800	265	+1.947%
2026-07-29	99.2000	99.2000	97.8000	99.0000	-3.320%	8	275	+5.758%
2026-07-28	102.0000	102.4000	102.0000	102.4000	-1.063%	5	273	+2.246%
2026-07-27	103.5000	103.5000	103.5000	103.5000	+0.097%	1	273	+1.159%
2026-07-21	103.0000	103.4000	103.0000	103.4000	+4.815%	2	273	+1.257%
2026-07-20	99.0000	99.0000	98.6500	98.6500	-0.954%	4	273	+6.133%
2026-07-17	100.5000	100.7000	99.6000	99.6000	-4.689%	12	271	+5.120%
2026-07-15	104.5000	104.5000	104.5000	104.5000	+1.654%	1	265	+0.191%
2026-07-14	102.7800	102.8500	102.6000	102.8000	-6.968%	11	264	+1.848%
2026-06-12	110.5000	110.5000	110.5000	110.5000	+15.381%	1	266	-5.249%
2026-05-22	95.7700	95.7700	95.7700	95.7700	+2.406%	4	265	+9.324%
2026-05-18	93.5200	93.5200	93.5200	93.5200	-5.802%	9	265	+11.955%
2026-05-06	99.7000	99.7000	99.2800	99.2800	+1.867%	39	269	+5.459%
2026-05-05	97.5500	97.5500	97.4600	97.4600	+1.299%	39	269	+7.429%
2026-05-04	96.2100	96.2100	96.2100	96.2100	-0.866%	28	269	+8.824%
2026-05-01	98.3600	98.3600	97.0500	97.0500	-1.472%	1,560	270	+7.883%
2026-04-30	98.5000	98.5000	98.5000	98.5000	0.000%	1	270	+6.294%
2026-04-27	98.5000	98.5000	98.5000	98.5000	-0.806%	3	269	+6.294%
2026-04-23	99.3000	99.3000	99.3000	99.3000	-3.499%	1	272	+5.438%
2026-04-21	102.8000	102.9000	102.8000	102.9000	+3.417%	3	274	+1.749%
2026-04-16	99.5000	99.5000	99.5000	99.5000	+4.298%	1	274	+5.226%
2026-04-13	94.0000	95.4000	94.0000	95.4000	+0.421%	8	273	+9.748%
2026-04-09	95.0000	95.0000	95.0000	95.0000	+2.151%	1	272	+10.211%
2026-04-08	93.0000	93.0000	93.0000	93.0000	+11.511%	1	271	+12.581%
2026-03-31	83.5000	83.5000	83.4000	83.4000	+6.923%	4	270	+25.540%
2026-03-30	78.0000	78.2000	78.0000	78.0000	+1.961%	7	272	+34.231%
2026-03-12	76.6000	76.6000	76.5000	76.5000	+3.940%	2	275	+36.863%
2026-03-09	73.6000	73.6000	73.6000	73.6000	-0.541%	1	273	+42.255%
2026-03-06	74.0000	74.0000	74.0000	74.0000	-5.128%	3	272	+41.486%
2026-03-03	78.0000	78.0000	78.0000	78.0000	-1.887%	1	269	+34.231%
2026-02-27	81.0000	81.0000	79.5000	79.5000	-0.625%	2	268	+31.698%
2026-02-24	78.8000	80.0000	78.0000	80.0000	-1.356%	6	266	+30.875%
2026-02-23	82.0000	82.2000	80.0000	81.1000	-5.916%	6	260	+29.100%
2026-02-20	85.5000	86.2000	85.5000	86.2000	+7.081%	2	253	+21.462%
2026-02-13	81.0000	81.1000	80.5000	80.5000	-1.227%	5	246	+30.062%
2026-02-12	83.4500	83.4500	81.5000	81.5000	-12.366%	6	246	+28.466%
2026-02-11	93.0000	93.0000	93.0000	93.0000	-1.587%	1	240	+12.581%
2026-02-09	95.2000	95.2000	94.5000	94.5000	+12.903%	4	239	+10.794%
2026-02-05	83.7000	83.7000	83.7000	83.7000	-5.849%	3	235	+25.090%
2026-02-04	89.0000	89.0000	88.9000	88.9000	+1.368%	5	232	+17.773%
2026-02-03	87.7000	87.7000	87.7000	87.7000	+1.740%	1	227	+19.384%
2026-01-30	84.4000	87.2000	84.4000	86.2000	+2.375%	5,280	226	+21.462%
2026-01-27	84.2000	84.2000	84.2000	84.2000	-3.881%	1	226	+24.347%
2026-01-16	87.6000	87.6000	87.6000	87.6000	-2.123%	1	225	+19.521%
2025-12-23	90.0000	90.0000	89.5000	89.5000	+3.349%	3	225	+16.983%
2025-12-22	86.6000	86.6000	86.5000	86.6000	+2.002%	14	208	+20.901%
2025-12-19	84.8000	84.9000	84.8000	84.9000	+3.537%	32	208	+23.322%
2025-12-12	82.0000	82.0000	82.0000	82.0000	+3.797%	1	176	+27.683%
2025-12-09	79.0000	79.0000	79.0000	79.0000	+7.483%	1	175	+32.532%
2025-12-02	73.5000	73.5000	73.5000	73.5000	-0.676%	1	174	+42.449%
2025-12-01	74.0000	74.0000	74.0000	74.0000	0.000%	1	173	+41.486%
2025-11-28	74.0000	74.0000	74.0000	74.0000	+3.439%	1	172	+41.486%
2025-11-25	71.5400	71.5400	71.5400	71.5400	+6.776%	1	171	+46.352%
2025-11-21	67.0000	67.0000	67.0000	67.0000	-5.634%	1	171	+56.269%
2025-11-20	71.0000	71.0000	71.0000	71.0000	+4.412%	1	170	+47.465%
2025-11-18	68.0000	68.0000	68.0000	68.0000	-1.449%	1	169	+53.971%
2025-11-17	70.4000	70.4000	69.0000	69.0000	-2.748%	2	168	+51.739%
2025-11-13	71.5000	71.5000	70.9500	70.9500	-3.140%	3	166	+47.569%
2025-11-12	73.2500	73.2500	73.2500	73.2500	+7.721%	5	163	+42.935%
2025-11-07	68.2000	68.6500	68.0000	68.0000	-2.788%	19	158	+53.971%
2025-10-31	70.0000	70.0000	69.8500	69.9500	+4.559%	163	139	+49.678%
2025-10-23	66.9000	66.9000	66.9000	66.9000	+0.935%	1	161	+56.502%
2025-10-22	66.2800	66.2800	66.2800	66.2800	-2.529%	8	161	+57.966%
2025-10-16	68.0000	68.0000	68.0000	68.0000	-4.225%	1	157	+53.971%
2025-10-15	71.0000	71.0000	71.0000	71.0000	+6.815%	1	157	+47.465%
2025-10-13	66.4700	66.4700	66.4700	66.4700	+1.018%	3	157	+57.515%
2025-10-09	65.8000	65.8000	65.8000	65.8000	-1.850%	1	155	+59.119%
2025-10-02	67.0500	67.0500	67.0400	67.0400	-2.841%	5	154	+56.175%
2025-10-01	69.0000	69.0000	69.0000	69.0000	-6.757%	5	154	+51.739%
2025-09-23	75.5700	75.5700	74.0000	74.0000	+2.069%	3	154	+41.486%
2025-09-18	72.5000	72.5000	72.5000	72.5000	+3.631%	2	153	+44.414%
2025-09-15	69.9600	69.9600	69.9600	69.9600	+6.403%	1	153	+49.657%
2025-09-05	65.7500	65.7500	65.7500	65.7500	-2.303%	5	153	+59.240%
2025-08-27	67.3000	67.3000	67.3000	67.3000	+6.487%	1	153	+55.572%
2025-08-20	63.2000	63.2000	63.2000	63.2000	-3.364%	48	153	+65.665%
2025-08-13	65.4000	65.4000	65.4000	65.4000	+8.638%	1	164	+60.092%
2025-08-01	60.7500	61.7500	60.0000	60.2000	-6.522%	1,840	163	+73.920%
2025-07-31	64.4000	64.4000	64.4000	64.4000	-1.649%	1	166	+62.578%
2025-07-30	65.5300	65.5300	65.4800	65.4800	+1.206%	2	166	+59.896%
2025-07-29	64.7000	64.7000	64.7000	64.7000	-2.162%	1	165	+61.824%
2025-07-25	66.1300	66.1300	66.1300	66.1300	-0.407%	1	164	+58.325%
2025-07-24	66.4000	66.4000	66.4000	66.4000	+0.912%	1	164	+57.681%
2025-07-23	64.9000	65.8000	64.9000	65.8000	+2.174%	5	163	+59.119%
2025-07-22	63.9000	64.4800	63.9000	64.4000	+2.662%	5	158	+62.578%
2025-07-18	63.3900	63.6000	62.7300	62.7300	+2.836%	3	156	+66.906%
2025-07-17	61.0000	61.0000	61.0000	61.0000	+2.349%	5	157	+71.639%
2025-07-16	59.6000	59.6000	59.6000	59.6000	-3.089%	1	155	+75.671%
2025-07-15	59.0000	61.5000	58.9500	61.5000	+7.330%	5	154	+70.244%
2025-07-14	56.8700	57.3000	56.8700	57.3000	+0.526%	2	150	+82.723%
2025-07-11	57.0000	57.0000	57.0000	57.0000	+1.786%	5	150	+83.684%
2025-07-09	56.0000	56.0000	56.0000	56.0000	-1.235%	1	147	+86.964%
2025-07-02	56.7000	56.7000	56.7000	56.7000	+1.070%	1	146	+84.656%
2025-07-01	56.1000	56.1000	56.1000	56.1000	+1.630%	4	145	+86.631%
2025-06-30	55.2000	55.2000	55.2000	55.2000	+1.284%	5	141	+89.674%
2025-06-27	54.3700	54.5000	54.3700	54.5000	-0.366%	7	136	+92.110%
2025-06-26	54.7000	54.7000	54.7000	54.7000	+4.290%	3	129	+91.408%
2025-06-25	52.4500	52.4500	52.4500	52.4500	+1.510%	5	130	+99.619%
2025-06-24	51.4000	51.6700	51.4000	51.6700	+5.773%	15	125	+102.632%
2025-06-23	48.8500	48.8500	48.8500	48.8500	-0.102%	5	120	+114.330%
2025-06-20	49.2000	49.2000	48.9000	48.9000	+2.947%	10	115	+114.110%
2025-06-17	47.9000	47.9000	47.5000	47.5000	-1.575%	2	110	+120.421%
2025-06-16	48.5000	48.5000	48.2600	48.2600	+3.340%	28	108	+116.950%
2025-06-13	46.7000	46.7000	46.7000	46.7000	-3.253%	2	80	+124.197%
2025-06-10	48.3000	48.3000	48.2700	48.2700	-0.679%	17	79	+116.905%
2025-06-09	48.7700	48.7700	48.6000	48.6000	+2.101%	3	66	+115.432%
2025-06-05	47.6000	47.6000	47.6000	47.6000	+8.182%	1	64	+119.958%
2025-05-21	45.0000	45.0000	44.0000	44.0000	-4.968%	2	63	+137.955%
2025-05-15	46.3000	46.3000	46.3000	46.3000	+1.758%	1	61	+126.134%
2025-05-14	45.5000	45.5000	45.5000	45.5000	-1.515%	1	60	+130.110%
2025-05-13	46.5000	46.5000	46.2000	46.2000	+7.492%	6	59	+126.623%
2025-05-08	42.4000	43.0300	42.4000	42.9800	+5.343%	22	53	+143.602%
2025-05-06	40.5000	40.8000	40.5000	40.8000	-1.758%	40	48	+156.618%
2025-05-05	41.2500	41.5300	41.1500	41.5300	+1.540%	36	68	+152.107%
2025-05-02	40.7000	40.9000	40.1500	40.9000	+8.777%	130	53	+155.990%
2025-04-30	37.6000	37.6000	37.6000	37.6000	-2.968%	1	32	+178.457%
2025-04-28	38.7500	38.7500	38.7500	38.7500	+0.885%	1	32	+170.194%
2025-04-25	38.4100	38.4100	38.4100	38.4100	+2.318%	2	32	+172.585%
2025-04-24	37.5400	37.5400	37.5400	37.5400	+1.597%	10	32	+178.903%
2025-04-23	36.9500	36.9500	36.9500	36.9500	+6.792%	4	22	+183.356%
2025-04-22	34.6000	34.6000	34.6000	34.6000	+5.520%	3	22	+202.601%
2025-04-21	32.7900	32.7900	32.7900	32.7900	-0.636%	1	25	+219.305%
2025-04-16	33.2000	33.2000	33.0000	33.0000	-8.587%	6	25	+217.273%
2025-04-15	35.6000	36.1000	35.0300	36.1000	+13.166%	24	26	+190.028%
2025-04-11	31.4000	31.9000	31.4000	31.9000	-1.238%	12	18	+228.213%
2025-04-10	32.0000	32.3000	31.0000	32.3000	+15.978%	10	12	+224.149%
2025-04-09	27.8500	27.8500	27.8500	27.8500	0.000%	2	2	+275.943%