Dark

CAH20270115C155
CAH Jan 15 2027 155.00 Call (CAH270115C00155000)
option OPRA

EOD

Jul 22, 2026

77.70-2.509%(-2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	77.7000	77.7000	77.7000	77.7000	-2.509%	1	887	0.000%
2026-07-14	79.7000	79.7000	79.7000	79.7000	-7.001%	1	888	-2.509%
2026-07-01	85.7000	85.7000	85.7000	85.7000	+15.655%	1	888	-9.335%
2026-06-23	74.1000	74.1000	74.1000	74.1000	+1.856%	1	889	+4.858%
2026-06-15	72.7500	72.7500	72.7500	72.7500	+29.448%	1	890	+6.804%
2026-06-09	56.2000	56.2000	56.2000	56.2000	+5.441%	1	891	+38.256%
2026-05-28	53.3000	53.3000	53.3000	53.3000	+25.117%	1	892	+45.779%
2026-05-14	42.6000	42.6000	42.6000	42.6000	-13.887%	1	892	+82.394%
2026-05-04	49.4700	49.4700	49.4700	49.4700	-11.582%	1	893	+57.065%
2026-04-27	55.1000	55.9500	55.1000	55.9500	-4.195%	2	894	+38.874%
2026-04-22	58.4000	58.4000	58.4000	58.4000	-12.048%	1	894	+33.048%
2026-04-20	66.4000	66.4000	66.4000	66.4000	-4.735%	1	894	+17.018%
2026-04-13	69.7000	69.7000	69.7000	69.7000	+5.287%	1	894	+11.478%
2026-04-07	66.2000	66.2000	66.2000	66.2000	-1.926%	1	894	+17.372%
2026-04-06	67.5000	67.5000	67.5000	67.5000	+4.006%	1	895	+15.111%
2026-03-26	64.9000	64.9000	64.9000	64.9000	-0.765%	1	896	+19.723%
2026-03-20	65.4000	65.4000	65.4000	65.4000	-5.217%	1	897	+18.807%
2026-03-17	69.0000	69.0000	69.0000	69.0000	-0.289%	1	898	+12.609%
2026-03-06	69.2000	69.2000	69.2000	69.2000	-4.420%	4	898	+12.283%
2026-03-05	72.4000	72.4000	72.4000	72.4000	-7.298%	1	898	+7.320%
2026-03-04	78.1000	78.1000	78.1000	78.1000	-2.861%	1	899	-0.512%
2026-03-03	80.4000	80.4000	80.4000	80.4000	+0.375%	1	899	-3.358%
2026-02-26	80.1000	80.1000	80.1000	80.1000	+3.488%	1	899	-2.996%
2026-02-24	77.4000	77.4000	77.4000	77.4000	-2.642%	1	900	+0.388%
2026-02-23	79.5000	79.5000	79.5000	79.5000	+2.448%	2	901	-2.264%
2026-02-19	77.6000	77.6000	77.6000	77.6000	-1.272%	1	902	+0.129%
2026-02-18	78.6000	78.6000	78.6000	78.6000	+4.940%	4	902	-1.145%
2026-02-11	74.9000	74.9000	74.9000	74.9000	-2.727%	1	906	+3.738%
2026-02-05	77.0000	77.0000	77.0000	77.0000	+11.756%	1	906	+0.909%
2026-01-29	68.9000	68.9000	68.9000	68.9000	+1.026%	1	907	+12.772%
2026-01-15	68.2000	68.2000	68.2000	68.2000	+4.923%	1	908	+13.930%
2026-01-13	65.0000	65.0000	65.0000	65.0000	+13.122%	1	909	+19.538%
2026-01-12	57.5000	57.5000	57.4600	57.4600	+0.984%	14	909	+35.225%
2026-01-09	58.0000	58.0000	56.9000	56.9000	-5.482%	6	909	+36.555%
2026-01-06	60.2000	60.2000	60.2000	60.2000	-2.066%	1	909	+29.070%
2025-12-31	61.4700	61.4700	61.4700	61.4700	+2.535%	1	911	+26.403%
2025-12-22	59.9500	59.9500	59.9500	59.9500	+8.822%	1	911	+29.608%
2025-12-15	55.0900	55.0900	55.0900	55.0900	-19.834%	1	911	+41.042%
2025-11-28	68.7200	68.7200	68.7200	68.7200	-0.406%	1	912	+13.068%
2025-11-26	69.0000	69.0000	69.0000	69.0000	+14.809%	1	914	+12.609%
2025-11-13	60.1000	60.1000	60.1000	60.1000	-5.444%	1	914	+29.285%
2025-11-11	63.5600	63.5600	63.5600	63.5600	+17.053%	1	916	+22.247%
2025-11-04	54.3000	54.3000	54.3000	54.3000	+9.256%	3	916	+43.094%
2025-11-03	49.7000	49.7000	49.7000	49.7000	0.000%	1	914	+56.338%
2025-10-31	49.7000	49.7000	49.7000	49.7000	+91.154%	1	914	+56.338%
2025-10-27	26.0000	26.0000	26.0000	26.0000	+22.642%	1	914	+198.846%
2025-10-17	21.2000	21.2000	21.2000	21.2000	0.000%	1	914	+266.509%
2025-10-14	21.2000	21.2000	21.2000	21.2000	-10.169%	1	915	+266.509%
2025-10-09	23.6000	23.6000	23.6000	23.6000	+18.000%	1	916	+229.237%
2025-09-29	20.0000	20.0000	20.0000	20.0000	+14.286%	1	916	+288.500%
2025-09-19	17.5000	17.5000	17.5000	17.5000	-7.700%	1	917	+344.000%
2025-09-12	19.2100	19.2100	18.9600	18.9600	+8.529%	5	918	+309.810%
2025-08-28	17.4700	17.4700	17.4700	17.4700	-10.867%	1	919	+344.762%
2025-08-21	19.6000	19.6000	19.6000	19.6000	+8.889%	1	920	+296.429%
2025-08-15	18.0000	18.0000	18.0000	18.0000	-4.255%	1	921	+331.667%
2025-08-14	17.9000	18.8000	17.4000	18.8000	+13.253%	19	921	+313.298%
2025-08-13	16.6000	16.6000	16.6000	16.6000	+8.497%	4	921	+368.072%
2025-08-12	14.9000	15.3000	14.0000	15.3000	-36.250%	7	921	+407.843%
2025-07-30	24.0000	24.0000	24.0000	24.0000	-12.409%	1	926	+223.750%
2025-07-14	27.4000	27.4000	27.4000	27.4000	-9.272%	1	927	+183.577%
2025-07-09	30.2000	30.2000	30.2000	30.2000	+0.667%	1	928	+157.285%
2025-07-03	28.8000	30.0000	28.8000	30.0000	-3.007%	2	930	+159.000%
2025-06-27	30.9300	30.9300	30.9300	30.9300	+5.563%	1	930	+151.212%
2025-06-24	29.3000	29.3000	29.3000	29.3000	-6.450%	1	931	+165.188%
2025-06-18	31.1500	31.3200	31.1500	31.3200	+12.581%	7	938	+148.084%
2025-06-16	27.8200	27.8200	27.8200	27.8200	+4.586%	2	938	+179.295%
2025-06-12	26.6000	26.6000	26.6000	26.6000	+21.683%	3	938	+192.105%
2025-06-11	21.8600	21.8600	21.8600	21.8600	-5.163%	1	941	+255.444%
2025-06-09	23.0500	23.0500	23.0500	23.0500	-1.915%	3	942	+237.093%
2025-06-03	23.5000	23.5000	23.5000	23.5000	+2.531%	190	945	+230.638%
2025-06-02	23.3100	23.4000	22.9200	22.9200	+1.867%	4	945	+239.005%
2025-05-30	22.5000	22.5000	22.5000	22.5000	-1.747%	2	943	+245.333%
2025-05-28	22.6500	22.9000	22.6500	22.9000	+0.615%	12	944	+239.301%
2025-05-21	22.1000	22.7600	22.1000	22.7600	+0.441%	7	944	+241.388%
2025-05-19	23.2000	23.2000	22.6600	22.6600	+0.265%	19	939	+242.895%
2025-05-16	21.3600	22.6000	21.3600	22.6000	+10.784%	10	947	+243.805%
2025-05-15	20.4000	20.4000	20.4000	20.4000	+3.711%	1	947	+280.882%
2025-05-13	19.6700	19.6700	19.6700	19.6700	+0.872%	1	947	+295.018%
2025-05-12	19.5000	19.5000	19.5000	19.5000	-12.162%	4	948	+298.462%
2025-05-07	22.2000	22.2000	22.2000	22.2000	+3.545%	3	948	+250.000%
2025-05-06	21.4400	21.4400	21.4400	21.4400	+24.218%	3	945	+262.407%
2025-05-01	17.2600	17.2600	17.2600	17.2600	+36.984%	1	942	+350.174%
2025-04-16	12.6000	12.6000	12.6000	12.6000	+47.541%	8	943	+516.667%
2025-04-09	8.5400	8.5400	8.5400	8.5400	-23.818%	1	951	+809.836%
2025-04-08	11.2100	11.2100	11.2100	11.2100	-24.765%	1	952	+593.131%
2025-04-03	14.9000	14.9000	14.9000	14.9000	+21.633%	1	953	+421.477%
2025-03-27	12.2500	12.2500	12.2500	12.2500	+34.615%	1	954	+534.286%
2025-03-14	9.1000	9.1000	9.1000	9.1000	-1.194%	2	953	+753.846%
2025-03-12	9.2100	9.2100	9.2100	9.2100	+3.483%	8	954	+743.648%
2025-03-06	8.9000	8.9000	8.9000	8.9000	-11.266%	3	956	+773.034%
2025-03-04	10.0300	10.0300	10.0300	10.0300	-1.377%	3	956	+674.676%
2025-03-03	10.1700	10.1700	10.1700	10.1700	+3.459%	3	956	+664.012%
2025-02-28	9.8300	9.8300	9.8300	9.8300	+3.148%	6	953	+690.437%
2025-02-27	9.5300	9.5300	9.5300	9.5300	+2.253%	3	950	+715.320%
2025-02-26	9.3200	9.3200	9.3200	9.3200	-1.062%	6	941	+733.691%
2025-02-24	8.9800	9.4200	8.9800	9.4200	+1.838%	6	941	+724.841%
2025-02-21	9.2500	9.2500	9.2500	9.2500	+8.824%	6	935	+740.000%
2025-02-20	8.5000	8.5000	8.5000	8.5000	-5.556%	3	932	+814.118%
2025-02-19	9.0000	9.0000	9.0000	9.0000	+13.924%	3	929	+763.333%
2025-02-18	7.9000	7.9000	7.9000	7.9000	-14.779%	3	926	+883.544%
2025-02-14	9.2700	9.2700	9.2700	9.2700	-7.853%	6	920	+738.188%
2025-02-13	10.0600	10.0600	10.0600	10.0600	-6.592%	9	911	+672.366%
2025-02-12	10.7700	10.7700	10.7700	10.7700	+6.634%	3	911	+621.448%
2025-02-11	9.5400	10.1100	9.5400	10.1000	+6.316%	6	908	+669.307%
2025-02-10	9.3000	9.5000	9.3000	9.5000	-0.210%	6	902	+717.895%
2025-02-07	9.5200	9.5200	9.5200	9.5200	+0.741%	6	896	+716.176%
2025-02-06	9.1000	9.4500	9.1000	9.4500	-1.460%	6	893	+722.222%
2025-02-05	9.4900	9.5900	9.4900	9.5900	+11.382%	6	887	+710.219%
2025-02-04	8.6100	8.6100	8.6100	8.6100	-6.004%	6	881	+802.439%
2025-02-03	8.6400	9.1600	8.6400	9.1600	+15.075%	6	875	+748.253%
2025-01-31	7.5400	7.9600	7.5400	7.9600	-9.339%	18	869	+876.131%
2025-01-30	9.3600	9.3600	8.7800	8.7800	+5.783%	12	860	+784.966%
2025-01-29	8.6000	8.6000	8.3000	8.3000	-3.488%	15	848	+836.145%
2025-01-28	10.0000	10.0000	8.6000	8.6000	-10.417%	18	833	+803.488%
2025-01-27	9.2100	9.6000	8.6000	9.6000	+10.345%	32	815	+709.375%
2025-01-24	8.8700	8.9000	8.5000	8.7000	+1.163%	282	783	+793.103%
2025-01-23	8.4200	9.0300	8.4200	8.6000	-4.018%	555	642	+803.488%
2025-01-22	8.6000	9.5000	8.0000	8.9600	+1.818%	21	87	+767.188%
2025-01-21	8.8700	8.8700	8.8000	8.8000	+3.044%	30	0	+782.955%
2025-01-17	8.1000	8.5400	8.1000	8.5400	0.000%	72	0	+809.836%