Dark

C20270617C90
C Jun 17 2027 90.00 Call (C270617C00090000)
option OPRA

EOD

Aug 3, 2026

45.83+6.656%(+2.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	45.8300	45.8300	45.8300	45.8300	+6.656%	1	2,744	0.000%
2026-07-29	42.9700	42.9700	42.9700	42.9700	+1.897%	1	2,744	+6.656%
2026-07-17	42.1700	42.1700	42.1700	42.1700	-10.085%	1	2,745	+8.679%
2026-07-14	47.0000	47.0000	46.9000	46.9000	-23.014%	10	2,744	-2.281%
2026-06-25	60.0500	60.9200	60.0500	60.9200	+5.911%	8	2,754	-24.770%
2026-06-17	57.5200	57.5200	57.5200	57.5200	+3.268%	2	2,754	-20.323%
2026-06-15	55.7000	55.7000	55.7000	55.7000	+16.235%	1	2,754	-17.720%
2026-06-10	47.8900	47.9200	47.8900	47.9200	+2.131%	7	2,755	-4.361%
2026-06-05	46.9200	46.9200	46.9200	46.9200	+14.916%	1	2,759	-2.323%
2026-05-27	40.6800	40.8600	40.6600	40.8300	-10.988%	7	2,759	+12.246%
2026-05-07	45.8700	45.8700	45.8700	45.8700	+4.487%	1	2,756	-0.087%
2026-04-30	43.9000	43.9000	43.9000	43.9000	+1.105%	1	2,757	+4.396%
2026-04-29	43.4200	43.4200	43.4200	43.4200	-4.445%	10	2,756	+5.550%
2026-04-16	45.4400	45.4400	45.4400	45.4400	-3.565%	1	2,746	+0.858%
2026-04-15	47.0100	47.1200	47.0100	47.1200	+4.828%	1,201	2,747	-2.738%
2026-04-14	44.9500	44.9500	44.9500	44.9500	+14.086%	1	2,947	+1.958%
2026-04-08	39.4000	39.4000	39.4000	39.4000	+24.723%	3	2,947	+16.320%
2026-03-31	31.5900	31.5900	31.5900	31.5900	+32.453%	1	2,950	+45.078%
2026-03-09	24.3000	24.3000	23.8500	23.8500	-19.262%	1,000	2,950	+92.159%
2026-03-03	28.5000	29.5400	28.5000	29.5400	+5.500%	3	3,470	+55.146%
2026-03-02	28.5000	28.5000	28.0000	28.0000	-3.181%	3	3,471	+63.679%
2026-02-27	28.9200	28.9200	28.9200	28.9200	-15.290%	1	3,472	+58.472%
2026-02-26	34.1400	34.1400	34.1400	34.1400	+20.084%	1	3,471	+34.241%
2026-02-23	28.4300	28.4300	28.4300	28.4300	-16.628%	1	3,472	+61.203%
2026-02-18	34.1000	34.1000	34.1000	34.1000	+14.815%	3	3,471	+34.399%
2026-02-13	29.7000	29.7000	29.7000	29.7000	-5.142%	1	3,471	+54.310%
2026-02-12	31.2100	31.3100	31.2100	31.3100	-14.054%	20	3,471	+46.375%
2026-02-04	36.1300	36.4300	36.1300	36.4300	+6.552%	2	3,481	+25.803%
2026-02-02	34.1900	34.1900	34.1900	34.1900	+11.006%	1	3,480	+34.045%
2026-01-23	30.8000	30.8000	30.8000	30.8000	-5.579%	1	3,479	+48.799%
2026-01-21	32.6200	32.6200	32.6200	32.6200	-4.759%	1	3,479	+40.497%
2026-01-12	35.0400	35.0400	34.2500	34.2500	-9.223%	2	3,479	+33.810%
2026-01-09	37.8400	37.8400	37.7300	37.7300	-0.841%	36	3,481	+21.468%
2026-01-08	38.0400	38.0500	38.0400	38.0500	-5.348%	2	3,469	+20.447%
2026-01-05	40.0000	40.2000	40.0000	40.2000	+17.854%	4	3,470	+14.005%
2025-12-31	34.1100	34.1100	34.1100	34.1100	-8.306%	1	3,470	+34.359%
2025-12-26	37.2000	37.2000	37.2000	37.2000	+4.937%	1	3,470	+23.199%
2025-12-22	35.4000	35.4500	35.4000	35.4500	+13.768%	2	3,469	+29.281%
2025-12-18	31.3500	31.3500	31.1600	31.1600	+5.270%	4	3,469	+47.080%
2025-12-17	29.5500	29.6000	29.5500	29.6000	-4.823%	4	3,471	+54.831%
2025-12-15	31.2600	31.2600	31.1000	31.1000	+12.072%	10	3,474	+47.363%
2025-12-08	28.3000	28.3000	27.7500	27.7500	+2.436%	2	3,474	+65.153%
2025-12-04	27.1000	27.1000	27.0900	27.0900	+16.516%	13	3,475	+69.177%
2025-12-01	23.6000	23.6400	23.2500	23.2500	+16.366%	62	3,488	+97.118%
2025-11-21	19.9800	19.9800	19.9800	19.9800	-10.000%	100	3,469	+129.379%
2025-11-17	21.5500	22.2000	21.5500	22.2000	-8.642%	2	3,569	+106.441%
2025-11-12	24.3000	24.3000	24.3000	24.3000	+4.069%	1	3,569	+88.601%
2025-11-11	23.1000	23.3500	23.1000	23.3500	+4.474%	1,006	3,569	+96.274%
2025-11-07	22.0000	22.3500	22.0000	22.3500	-3.456%	2	3,167	+105.056%
2025-11-06	23.1500	23.2500	23.1500	23.1500	-0.216%	4	3,166	+97.970%
2025-11-05	23.2000	23.2000	23.2000	23.2000	+9.693%	2	3,165	+97.543%
2025-10-31	21.5500	21.5500	21.1500	21.1500	+8.629%	75	3,163	+116.690%
2025-10-23	19.4800	19.4800	19.4700	19.4700	-0.154%	3	3,163	+135.388%
2025-10-22	19.5000	19.5000	19.5000	19.5000	-3.082%	300	3,163	+135.026%
2025-10-21	20.6800	20.6800	20.1200	20.1200	+3.179%	5	3,163	+127.783%
2025-10-17	18.4400	19.5000	18.4300	19.5000	-7.143%	618	3,168	+135.026%
2025-10-15	21.0000	21.0000	21.0000	21.0000	+22.093%	1	3,035	+118.238%
2025-10-10	18.2300	18.2300	17.1500	17.2000	-6.522%	157	3,034	+166.453%
2025-10-09	18.3900	18.4000	18.2800	18.4000	-3.916%	24	2,988	+149.076%
2025-10-08	19.1500	19.1500	19.1500	19.1500	+0.896%	1	2,988	+139.321%
2025-10-02	18.9800	18.9800	18.9800	18.9800	-9.662%	3	2,988	+141.465%
2025-09-30	21.0100	21.0100	21.0100	21.0100	-11.537%	1	2,991	+118.134%
2025-09-29	23.7500	23.7500	23.7500	23.7500	+0.211%	1	2,991	+92.968%
2025-09-26	24.2000	24.2000	23.6900	23.7000	+3.584%	8	2,992	+93.376%
2025-09-25	22.8800	22.8800	22.8800	22.8800	-0.738%	45	2,998	+100.306%
2025-09-24	23.0100	23.3200	22.8000	23.0500	-4.870%	351	3,043	+98.829%
2025-09-23	24.9200	24.9200	24.2300	24.2300	+4.440%	2	3,192	+89.146%
2025-09-19	22.8200	23.2000	22.8200	23.2000	+4.646%	4	3,192	+97.543%
2025-09-17	22.1500	22.7500	22.0500	22.1700	+7.883%	6	3,194	+106.721%
2025-09-15	20.4500	20.7900	20.4500	20.5500	-2.837%	8	3,195	+123.017%
2025-09-12	21.1500	21.1500	21.1500	21.1500	+4.703%	2	3,193	+116.690%
2025-09-11	19.5500	20.3000	19.5500	20.2000	+5.318%	358	3,191	+126.881%
2025-09-10	19.5000	19.5000	19.0000	19.1800	+1.001%	16	3,088	+138.947%
2025-09-09	19.4000	19.4500	18.9900	18.9900	+8.144%	37	3,088	+141.338%
2025-09-08	17.3400	17.5600	17.3400	17.5600	+0.920%	2	3,058	+160.991%
2025-09-05	17.4000	17.4000	17.4000	17.4000	-8.996%	3	3,058	+163.391%
2025-09-04	18.4000	19.2000	18.4000	19.1200	+14.973%	6	3,058	+139.697%
2025-09-03	16.9500	16.9500	16.6300	16.6300	-12.749%	103	3,058	+175.586%
2025-08-29	18.8400	19.0600	18.8400	19.0600	-0.832%	2	3,105	+140.451%
2025-08-28	19.0000	19.2200	19.0000	19.2200	0.000%	5	3,105	+138.450%
2025-08-27	19.3000	19.3000	19.2200	19.2200	+8.221%	51	3,107	+138.450%
2025-08-25	17.7600	17.7600	17.7600	17.7600	-0.782%	1	3,057	+158.052%
2025-08-22	17.7500	17.9200	17.7500	17.9000	+11.526%	54	3,056	+156.034%
2025-08-21	16.0500	16.0500	16.0500	16.0500	-0.062%	1	3,056	+185.545%
2025-08-20	16.0600	16.0600	16.0600	16.0600	-5.251%	1	3,057	+185.367%
2025-08-19	16.9500	16.9500	16.9500	16.9500	-5.833%	5	3,057	+170.383%
2025-08-18	18.0000	18.0000	18.0000	18.0000	+1.124%	1	3,062	+154.611%
2025-08-13	18.1700	18.1700	17.8000	17.8000	+10.353%	7	3,061	+157.472%
2025-08-11	16.5500	16.5500	16.1300	16.1300	+4.740%	55	3,059	+184.129%
2025-08-05	15.3000	15.4000	15.3000	15.4000	-3.145%	200	3,059	+197.597%
2025-08-04	16.1200	16.1200	15.7800	15.9000	-8.987%	15	3,259	+188.239%
2025-07-31	17.4700	17.4700	17.4700	17.4700	-1.577%	1	3,259	+162.335%
2025-07-29	17.8000	17.8000	17.7500	17.7500	-2.204%	300	3,258	+158.197%
2025-07-23	17.7900	18.1500	17.6000	18.1500	+10.334%	1,127	2,961	+152.507%
2025-07-21	16.5200	16.5200	16.4500	16.4500	-1.379%	11	1,886	+178.602%
2025-07-18	16.7700	16.7700	16.6000	16.6800	+3.282%	190	1,897	+174.760%
2025-07-17	14.4500	16.1500	14.3900	16.1500	+17.199%	117	1,719	+183.777%
2025-07-16	14.2500	14.8000	13.7800	13.7800	-12.950%	75	1,828	+232.583%
2025-07-15	14.0000	15.8300	14.0000	15.8300	+27.456%	1,212	1,881	+189.514%
2025-07-10	12.0500	12.5000	12.0500	12.4200	-11.601%	37	674	+269.002%
2025-07-07	14.0500	14.0500	14.0500	14.0500	+1.812%	100	638	+226.192%
2025-07-03	12.9700	13.8000	12.9700	13.8000	+13.487%	77	537	+232.101%
2025-07-02	12.5100	12.5100	12.1600	12.1600	+3.666%	2	537	+276.891%
2025-06-30	11.7300	11.7300	11.7300	11.7300	+1.823%	1	536	+290.708%
2025-06-27	11.2500	11.5200	11.2500	11.5200	-0.087%	35	535	+297.830%
2025-06-26	11.1000	11.5300	11.0900	11.5300	+11.942%	122	556	+297.485%
2025-06-25	9.8500	10.3700	9.8500	10.3000	+6.186%	47	533	+344.951%
2025-06-24	9.7000	9.7000	9.7000	9.7000	+16.168%	1	494	+372.474%
2025-06-16	8.3500	8.3500	8.3500	8.3500	+7.051%	4	494	+448.862%
2025-06-13	7.8000	7.8000	7.8000	7.8000	-8.451%	10	490	+487.564%
2025-06-11	8.5200	8.5200	8.5200	8.5200	-0.930%	10	490	+437.911%
2025-06-06	8.6000	8.6000	8.6000	8.6000	+11.979%	10	480	+432.907%
2025-06-03	7.3000	7.7500	7.3000	7.6800	+1.722%	6	475	+496.745%
2025-05-20	7.5500	7.5500	7.5500	7.5500	-2.202%	4	473	+507.020%
2025-05-19	7.7200	7.7200	7.7200	7.7200	+7.222%	35	473	+493.653%
2025-05-15	7.0700	7.2000	7.0700	7.2000	-2.571%	7	493	+536.528%
2025-05-14	7.6400	7.6400	7.3700	7.3900	-2.763%	18	488	+520.162%
2025-05-13	7.4100	7.7500	7.4100	7.6000	+25.000%	39	486	+503.026%
2025-05-09	6.0800	6.0800	6.0800	6.0800	-0.654%	4	486	+653.783%
2025-05-08	6.1200	6.1200	6.1200	6.1200	+4.615%	2	484	+648.856%
2025-05-05	5.8500	5.8500	5.8500	5.8500	+20.619%	2	482	+683.419%
2025-04-30	4.8500	4.8500	4.8500	4.8500	-10.517%	2	482	+844.948%
2025-04-28	5.5400	5.5400	5.4100	5.4200	+2.264%	4	484	+745.572%
2025-04-23	5.2000	5.3100	5.2000	5.3000	+27.711%	149	482	+764.717%
2025-04-22	3.9600	4.2500	3.9600	4.1500	+5.063%	3	366	+1,004.337%
2025-04-10	3.9500	3.9500	3.9500	3.9500	-19.388%	1	365	+1,060.253%
2025-04-09	4.9000	4.9000	4.9000	4.9000	+23.426%	10	365	+835.306%
2025-04-08	4.0600	4.0600	3.9700	3.9700	+15.743%	12	355	+1,054.408%
2025-04-07	3.4300	3.4300	3.4300	3.4300	-12.051%	1	351	+1,236.152%
2025-04-03	4.6000	4.6000	3.9000	3.9000	-33.333%	792	350	+1,075.128%
2025-03-31	5.8500	5.8500	5.8500	5.8500	+6.364%	5	796	+683.419%
2025-03-28	5.5000	5.5000	5.5000	5.5000	-21.090%	2	791	+733.273%
2025-03-25	6.9700	6.9700	6.9700	6.9700	+7.231%	2	792	+557.532%
2025-03-20	6.5000	6.5000	6.5000	6.5000	+7.438%	2	792	+605.077%
2025-03-19	6.0500	6.0500	6.0500	6.0500	+8.036%	3	793	+657.521%
2025-03-18	5.6000	5.6000	5.6000	5.6000	+1.818%	2	793	+718.393%
2025-03-17	5.3300	5.5000	5.3300	5.5000	+7.843%	3	793	+733.273%
2025-03-14	5.1000	5.1000	5.1000	5.1000	+8.511%	2	793	+798.627%
2025-03-13	5.2500	5.2500	4.7000	4.7000	-10.476%	3	790	+875.106%
2025-03-11	5.2500	5.2500	5.2500	5.2500	-23.358%	2	790	+772.952%
2025-03-04	6.4500	6.9500	6.4500	6.8500	-30.102%	30	791	+569.051%
2025-03-03	9.8000	9.8000	9.8000	9.8000	-4.854%	1	793	+367.653%
2025-02-27	10.3000	10.3000	10.3000	10.3000	+5.102%	5	791	+344.951%
2025-02-24	9.8000	9.8000	9.8000	9.8000	-24.615%	2	791	+367.653%
2025-02-14	13.0000	13.0000	13.0000	13.0000	+15.044%	2	791	+252.538%
2025-02-13	11.3000	11.3000	11.3000	11.3000	+5.116%	1	791	+305.575%
2025-02-10	10.7500	10.7500	10.7500	10.7500	-8.898%	30	791	+326.326%
2025-02-07	11.8000	11.8000	11.8000	11.8000	+6.787%	1,540	806	+288.390%
2025-02-06	11.0500	11.0500	11.0500	11.0500	+12.183%	1	44	+314.751%
2025-02-03	9.8500	9.8500	9.8500	9.8500	-6.011%	1	44	+365.279%
2025-01-30	10.4800	10.4800	10.4800	10.4800	-2.693%	10	43	+337.309%
2025-01-23	10.9700	10.9700	10.7700	10.7700	+2.571%	2	35	+325.534%
2025-01-21	10.5000	10.5000	10.5000	10.5000	+16.667%	1	33	+336.476%
2025-01-16	9.1000	9.1000	9.0000	9.0000	-3.846%	31	33	+409.222%
2025-01-15	9.3600	9.3600	9.3600	9.3600	+34.870%	10	12	+389.637%
2025-01-14	6.9400	6.9400	6.9400	6.9400	0.000%	2	2	+560.375%