Dark

C20270617C95
C Jun 17 2027 95.00 Call (C270617C00095000)
option OPRA

EOD

Sep 16, 2026

40.27-0.050%(-0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	40.2500	40.2700	40.2500	40.2700	-0.050%	2	514	0.000%
2026-08-21	40.4000	40.4000	40.1000	40.2900	-6.736%	3	514	-0.050%
2026-08-07	43.2000	43.2000	43.2000	43.2000	-10.094%	60	515	-6.782%
2026-08-05	48.0500	48.0500	48.0500	48.0500	+1.801%	15	455	-16.191%
2026-08-04	47.2000	47.2000	47.2000	47.2000	+11.875%	31	470	-14.682%
2026-07-31	42.1900	42.1900	42.1900	42.1900	+6.810%	2	470	-4.551%
2026-07-30	39.5000	39.5000	39.5000	39.5000	+1.804%	4	468	+1.949%
2026-07-20	38.8000	38.8000	38.8000	38.8000	-19.335%	1	468	+3.789%
2026-07-13	48.1000	48.1000	48.1000	48.1000	-7.375%	10	468	-16.279%
2026-06-26	51.9300	51.9300	51.9300	51.9300	-7.926%	2	478	-22.453%
2026-06-25	56.4000	56.4000	56.4000	56.4000	+2.192%	2	480	-28.599%
2026-06-22	55.1900	55.1900	55.1900	55.1900	+7.436%	1	482	-27.034%
2026-06-16	51.3700	51.3700	51.3700	51.3700	+28.265%	2	483	-21.608%
2026-06-03	40.0500	40.0500	40.0500	40.0500	+8.010%	1	483	+0.549%
2026-05-27	36.8800	37.0800	36.8600	37.0800	-8.737%	7	483	+8.603%
2026-04-24	40.6300	40.6300	40.6300	40.6300	-6.769%	1	479	-0.886%
2026-04-17	43.5800	43.5800	43.5800	43.5800	+0.740%	1	480	-7.595%
2026-04-15	43.2600	43.2600	43.2600	43.2600	-2.016%	2	481	-6.912%
2026-04-14	44.1500	44.1500	44.1500	44.1500	+22.639%	53	481	-8.788%
2026-04-08	36.0000	36.0000	36.0000	36.0000	+15.533%	1	502	+11.861%
2026-04-01	31.0100	31.1600	31.0100	31.1600	+21.057%	15	503	+29.236%
2026-03-27	25.7400	25.7400	25.7400	25.7400	+5.061%	15	515	+56.449%
2026-03-16	24.5000	24.5000	24.5000	24.5000	+14.647%	1	500	+64.367%
2026-03-09	21.3300	21.3700	21.3300	21.3700	-14.691%	11	499	+88.442%
2026-02-27	25.0500	25.0500	25.0500	25.0500	-11.265%	10	499	+60.758%
2026-02-17	28.2300	28.2300	28.2300	28.2300	+4.478%	1	499	+42.650%
2026-02-13	27.0200	27.0200	27.0200	27.0200	-3.603%	2	499	+49.038%
2026-02-12	27.5000	28.0300	27.4500	28.0300	-16.203%	12	499	+43.667%
2026-02-11	33.4500	33.4500	33.4500	33.4500	-6.171%	1	500	+20.389%
2026-02-10	37.1100	37.1100	35.6500	35.6500	+12.390%	27	501	+12.959%
2026-02-04	32.2500	32.2500	31.7200	31.7200	+2.820%	6	524	+26.955%
2026-02-02	30.7000	30.8500	30.7000	30.8500	+5.470%	2	528	+30.535%
2026-01-28	29.2500	29.2500	29.2500	29.2500	+1.916%	2	528	+37.675%
2026-01-27	28.7000	28.7000	28.7000	28.7000	-4.651%	1	529	+40.314%
2026-01-22	29.9500	30.1000	29.9500	30.1000	+10.256%	2	528	+33.787%
2026-01-20	27.3000	27.3000	27.3000	27.3000	+5.202%	4	527	+47.509%
2026-01-14	25.9500	25.9500	25.9500	25.9500	-12.479%	1	523	+55.183%
2026-01-13	30.1500	30.1500	29.6500	29.6500	-3.420%	11	524	+35.818%
2026-01-12	30.7000	30.7000	30.7000	30.7000	-10.496%	1	524	+31.173%
2026-01-09	34.5700	34.5700	34.3000	34.3000	-5.769%	4	525	+17.405%
2026-01-05	33.1000	36.4000	33.1000	36.4000	+14.501%	11	528	+10.632%
2025-12-30	31.7900	31.7900	31.7900	31.7900	-0.873%	1	528	+26.675%
2025-12-29	32.0700	32.0700	32.0700	32.0700	-4.269%	1	529	+25.569%
2025-12-26	34.5000	34.5000	33.4000	33.5000	+4.524%	7	529	+20.209%
2025-12-23	32.0500	32.0500	32.0500	32.0500	+1.424%	1	528	+25.647%
2025-12-22	31.6000	31.6000	31.6000	31.6000	+11.464%	2	529	+27.437%
2025-12-19	28.3500	28.3500	28.3500	28.3500	+1.613%	14	527	+42.046%
2025-12-18	27.8500	27.9200	27.8500	27.9000	+3.525%	4	541	+44.337%
2025-12-12	26.9500	26.9500	26.9500	26.9500	+3.974%	14	542	+49.425%
2025-12-10	25.9200	25.9200	25.9200	25.9200	+7.731%	3	542	+55.363%
2025-12-09	24.0600	24.0600	24.0600	24.0600	+0.459%	3	545	+67.373%
2025-12-04	24.1500	24.4100	23.9500	23.9500	+3.456%	5	545	+68.142%
2025-12-03	22.1500	23.1500	22.1500	23.1500	+8.685%	23	545	+73.952%
2025-12-02	21.2500	21.3000	21.2500	21.3000	+4.463%	10	556	+89.061%
2025-12-01	20.7500	20.8000	20.3500	20.3900	-6.037%	64	561	+97.499%
2025-11-28	21.6500	21.7000	21.6500	21.7000	+3.828%	2	573	+85.576%
2025-11-26	20.6500	20.9000	20.6500	20.9000	+12.305%	41	576	+92.679%
2025-11-21	16.7500	18.6100	16.7500	18.6100	-12.506%	21	576	+116.389%
2025-11-12	21.2700	21.2700	21.2700	21.2700	+4.521%	1	567	+89.328%
2025-11-11	19.7500	20.3500	19.7500	20.3500	+13.687%	3	567	+97.887%
2025-11-07	19.6900	19.6900	17.9000	17.9000	-13.527%	13	568	+124.972%
2025-11-05	20.0500	20.7000	20.0000	20.7000	+3.139%	15	570	+94.541%
2025-11-03	19.8500	20.0700	19.8500	20.0700	+9.076%	2	562	+100.648%
2025-10-31	18.4000	18.4000	18.4000	18.4000	+3.955%	1	562	+118.859%
2025-10-24	17.4500	17.7000	17.4500	17.7000	+14.194%	2	561	+127.514%
2025-10-22	15.5000	15.5000	15.5000	15.5000	-7.738%	1	562	+159.806%
2025-10-20	16.8000	16.8000	16.8000	16.8000	+5.000%	10	562	+139.702%
2025-10-16	16.4900	16.4900	16.0000	16.0000	-14.894%	2	562	+151.688%
2025-10-14	18.8000	18.8000	18.8000	18.8000	+14.985%	1	562	+114.202%
2025-10-13	16.3000	16.4500	16.3000	16.3500	+5.484%	25	562	+146.300%
2025-10-09	15.5000	15.5000	15.5000	15.5000	-9.621%	1	556	+159.806%
2025-10-06	17.1500	17.1500	17.1500	17.1500	+2.633%	10	556	+134.810%
2025-10-03	16.7100	16.7100	16.7100	16.7100	-5.433%	50	547	+140.993%
2025-10-01	18.1900	18.1900	17.6700	17.6700	-9.524%	7	547	+127.900%
2025-09-30	18.0700	19.7500	18.0700	19.5300	-5.194%	35	546	+106.196%
2025-09-26	20.5500	20.6000	20.5500	20.6000	+3.258%	5	526	+95.485%
2025-09-24	19.9500	19.9500	19.9500	19.9500	-2.588%	1	525	+101.855%
2025-09-22	20.4800	20.4800	20.4800	20.4800	+1.386%	1	526	+96.631%
2025-09-19	20.2000	20.2000	20.2000	20.2000	+1.000%	10	526	+99.356%
2025-09-18	19.8000	20.0000	19.8000	20.0000	+1.368%	2	526	+101.350%
2025-09-17	19.3200	19.7300	19.3200	19.7300	+6.996%	25	527	+104.105%
2025-09-15	18.1300	18.4400	18.1300	18.4400	+3.887%	3	528	+118.384%
2025-09-12	17.7500	17.7500	17.7500	17.7500	+5.718%	1	529	+126.873%
2025-09-09	16.7900	16.7900	16.7900	16.7900	+9.739%	1	528	+139.845%
2025-09-05	15.3000	15.3000	15.3000	15.3000	+6.844%	10	528	+163.203%
2025-09-02	14.2200	14.3200	14.2200	14.3200	-11.056%	2	518	+181.215%
2025-08-29	16.1000	16.1000	16.1000	16.1000	-2.128%	4	522	+150.124%
2025-08-28	16.4500	16.4500	16.4500	16.4500	-1.201%	3	522	+144.802%
2025-08-27	15.8500	16.6500	15.8500	16.6500	+8.611%	10	519	+141.862%
2025-08-25	15.3100	15.3300	15.3100	15.3300	+0.131%	16	515	+162.688%
2025-08-22	15.2000	15.3500	15.2000	15.3100	+13.660%	3	527	+163.031%
2025-08-21	13.4700	13.4700	13.4700	13.4700	-1.391%	1	526	+198.961%
2025-08-20	13.6600	13.6600	13.6600	13.6600	-5.139%	2	527	+194.802%
2025-08-19	14.4700	14.4700	14.4000	14.4000	-1.370%	3	525	+179.653%
2025-08-15	15.2700	15.2700	14.6000	14.6000	-3.821%	16	530	+175.822%
2025-08-13	15.1800	15.1800	15.1800	15.1800	-0.589%	1	530	+165.283%
2025-08-12	15.2700	15.2700	15.2700	15.2700	+10.253%	1	531	+163.720%
2025-08-08	13.9100	14.0000	13.8500	13.8500	+2.441%	4	531	+190.758%
2025-08-06	13.5200	13.5200	13.5200	13.5200	+2.658%	1	530	+197.855%
2025-08-04	13.1700	13.1700	13.1700	13.1700	+1.308%	1	530	+205.771%
2025-08-01	12.7500	13.0000	12.7500	13.0000	-13.102%	6	530	+209.769%
2025-07-31	14.9600	14.9600	14.9600	14.9600	-4.041%	5	530	+169.184%
2025-07-30	15.5900	15.5900	15.5900	15.5900	+0.257%	2	527	+158.307%
2025-07-29	15.8000	15.8000	15.5500	15.5500	+1.237%	2	527	+158.971%
2025-07-28	15.3300	15.3600	15.0900	15.3600	-4.774%	12	525	+162.174%
2025-07-25	16.1300	16.1300	16.1300	16.1300	+1.831%	1	513	+149.659%
2025-07-24	16.1800	16.1800	15.8400	15.8400	+2.857%	6	512	+154.230%
2025-07-23	15.0000	15.4000	15.0000	15.4000	+3.704%	26	512	+161.494%
2025-07-22	14.8500	14.8500	14.8500	14.8500	+3.629%	1	489	+171.178%
2025-07-21	14.4200	14.4200	14.3300	14.3300	+1.415%	94	488	+181.019%
2025-07-18	14.4000	14.5000	14.1300	14.1300	+3.139%	54	394	+184.996%
2025-07-17	12.7300	13.7000	12.7300	13.7000	+18.002%	2	351	+193.942%
2025-07-16	12.6500	12.6500	11.5000	11.6100	-12.772%	28	351	+246.856%
2025-07-15	12.5000	13.3100	11.6000	13.3100	+27.981%	52	352	+202.554%
2025-07-10	10.4000	10.4000	10.4000	10.4000	+5.906%	4	368	+287.212%
2025-07-09	10.2400	10.2400	9.8200	9.8200	-4.660%	15	368	+310.081%
2025-07-08	10.3000	10.3000	10.3000	10.3000	-7.207%	10	358	+290.971%
2025-07-07	11.2000	11.2000	11.1000	11.1000	-5.128%	15	353	+262.793%
2025-07-03	11.2500	11.7000	11.2500	11.7000	+11.748%	36	343	+244.188%
2025-07-02	10.4700	10.4700	10.4700	10.4700	+0.964%	1	343	+284.623%
2025-07-01	10.0700	10.3800	10.0700	10.3700	+7.796%	21	343	+288.332%
2025-06-30	9.6500	9.6500	9.6200	9.6200	+0.208%	5	333	+318.607%
2025-06-26	9.3900	9.6000	9.3200	9.6000	+20.603%	12	331	+319.479%
2025-06-25	7.9600	7.9600	7.9600	7.9600	+14.532%	1	327	+405.905%
2025-06-20	7.1900	7.1900	6.9500	6.9500	+2.206%	34	327	+479.424%
2025-06-18	6.8000	6.8000	6.8000	6.8000	+47.826%	1	320	+492.206%
2025-05-07	4.5400	4.6000	4.5400	4.6000	+1.770%	31	320	+775.435%
2025-05-06	4.5200	4.5200	4.5200	4.5200	+5.116%	10	319	+790.929%
2025-04-23	4.3000	4.3000	4.3000	4.3000	+38.710%	1	324	+836.512%
2025-04-16	3.1000	3.1000	3.1000	3.1000	-3.427%	2	324	+1,199.032%
2025-04-11	3.2100	3.2100	3.2100	3.2100	+21.132%	2	324	+1,154.517%
2025-04-09	2.6500	2.6500	2.6500	2.6500	-5.357%	2	324	+1,419.623%
2025-04-04	2.8000	2.8000	2.8000	2.8000	-9.677%	460	324	+1,338.214%
2025-04-03	3.3500	3.3500	2.9500	3.1000	-22.111%	3	324	+1,199.032%
2025-03-10	3.9800	3.9800	3.9800	3.9800	-28.674%	1	326	+911.809%
2025-03-05	5.5800	5.5800	5.5800	5.5800	-8.525%	5	326	+621.685%
2025-03-04	5.7500	6.1000	5.7500	6.1000	-35.244%	40	321	+560.164%
2025-02-20	9.5500	9.5500	9.4200	9.4200	-13.578%	2	282	+327.495%
2025-02-18	10.9000	10.9000	10.9000	10.9000	+17.838%	1	282	+269.450%
2025-02-10	9.2500	9.2500	9.2500	9.2500	-7.500%	2	282	+335.351%
2025-02-07	9.6500	10.0000	9.6500	10.0000	+8.696%	500	281	+302.700%
2025-02-06	9.2000	9.2000	9.2000	9.2000	+2.222%	5	31	+337.717%
2025-01-30	9.0000	9.0000	9.0000	9.0000	+52.542%	1	25	+347.444%
2025-01-15	5.9000	5.9000	5.9000	5.9000	+4.425%	1	25	+582.542%
2025-01-14	5.4800	5.7700	5.4800	5.6500	+7.619%	23	24	+612.743%
2025-01-07	5.2500	5.2500	5.2500	5.2500	0.000%	1	1	+667.048%