Dark

CBOE20270115C200
CBOE Jan 15 2027 200.00 Call (CBOE270115C00200000)
option OPRA

EOD

Oct 1, 2026

81.47+16.971%(+11.82)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	81.4100	81.4700	81.4100	81.4700	+16.971%	3	35	0.000%
2026-09-29	69.6500	69.6500	69.6500	69.6500	+11.440%	1	32	+16.971%
2026-09-25	62.5000	62.5000	62.5000	62.5000	-44.375%	1	33	+30.352%
2026-08-24	112.3600	112.3600	112.3600	112.3600	+19.915%	1	34	-27.492%
2026-08-12	93.7000	93.7000	93.7000	93.7000	+8.386%	15	35	-13.052%
2026-08-11	86.4500	86.4500	86.4500	86.4500	-10.368%	1	50	-5.761%
2026-08-10	96.4500	96.4500	96.4500	96.4500	+5.065%	1	49	-15.531%
2026-07-24	91.8000	91.8000	91.8000	91.8000	-3.975%	1	50	-11.253%
2026-07-23	95.6000	95.6000	95.6000	95.6000	+14.354%	1	50	-14.780%
2026-07-13	83.6000	83.6000	83.6000	83.6000	+11.467%	5	51	-2.548%
2026-07-10	75.0000	75.0000	75.0000	75.0000	-0.794%	3	46	+8.627%
2026-07-08	75.6000	75.6000	75.6000	75.6000	+37.480%	10	49	+7.765%
2026-06-29	54.9900	54.9900	54.9900	54.9900	-5.190%	1	39	+48.154%
2026-06-25	58.0000	58.0000	58.0000	58.0000	-7.200%	1	38	+40.466%
2026-06-17	63.0100	63.0100	62.5000	62.5000	-22.553%	3	37	+30.352%
2026-06-16	80.7000	80.7000	80.7000	80.7000	-27.232%	1	39	+0.954%
2026-06-11	110.9000	110.9000	110.9000	110.9000	+15.521%	1	40	-26.537%
2026-06-09	96.0000	96.0000	96.0000	96.0000	+6.324%	1	41	-15.135%
2026-06-08	90.2900	90.2900	90.2900	90.2900	-4.059%	1	42	-9.769%
2026-06-03	87.0000	94.5000	87.0000	94.1100	+10.458%	3	42	-13.431%
2026-06-02	84.9000	88.7500	80.0000	85.2000	-38.995%	5	42	-4.378%
2026-05-29	139.6600	139.6600	139.6600	139.6600	-10.013%	1	44	-41.665%
2026-05-27	155.2000	155.2000	155.2000	155.2000	-10.336%	5	44	-47.506%
2026-05-18	173.0900	173.0900	173.0900	173.0900	+3.647%	1	44	-52.932%
2026-05-14	167.0000	167.0000	167.0000	167.0000	+17.689%	1	45	-51.216%
2026-05-08	141.9000	141.9000	141.9000	141.9000	+11.155%	2	46	-42.586%
2026-05-01	127.6600	127.6600	127.6600	127.6600	+43.956%	1	47	-36.182%
2026-03-27	88.6800	88.6800	88.6800	88.6800	-0.360%	10	47	-8.130%
2026-03-24	89.0000	89.0000	89.0000	89.0000	-6.118%	1	57	-8.461%
2026-03-11	94.8000	94.8000	94.8000	94.8000	-7.150%	2	58	-14.061%
2026-03-05	102.1000	102.1000	102.1000	102.1000	-3.861%	1	60	-20.206%
2026-03-04	106.2000	106.2000	106.2000	106.2000	+18.355%	1	61	-23.286%
2026-02-17	89.5000	89.7300	89.5000	89.7300	+11.121%	2	62	-9.205%
2026-02-13	80.7500	80.7500	80.7500	80.7500	+0.311%	1	63	+0.892%
2026-02-12	80.5000	80.5000	80.5000	80.5000	-4.959%	2	63	+1.205%
2026-02-09	84.7000	84.7000	84.7000	84.7000	+11.024%	1	65	-3.813%
2026-01-15	76.1000	76.2900	76.1000	76.2900	+8.986%	4	66	+6.790%
2026-01-09	70.0000	70.0000	70.0000	70.0000	+8.025%	1	66	+16.386%
2025-12-23	64.8000	64.8000	64.8000	64.8000	+4.617%	2	67	+25.725%
2025-12-04	61.9400	61.9400	61.9400	61.9400	-11.286%	1	67	+31.531%
2025-11-17	69.8200	69.8200	69.8200	69.8200	-0.965%	5	68	+16.686%
2025-11-11	70.4900	70.5000	70.4900	70.5000	+6.015%	3	65	+15.560%
2025-11-07	66.5000	66.5000	66.5000	66.5000	+9.465%	1	65	+22.511%
2025-11-04	60.7500	60.7500	60.7500	60.7500	+19.704%	1	66	+34.107%
2025-10-30	50.7500	50.7500	50.7500	50.7500	+1.096%	1	67	+60.532%
2025-10-21	50.2000	50.2000	50.2000	50.2000	-11.930%	4	66	+62.291%
2025-10-15	57.0000	57.0000	57.0000	57.0000	-3.879%	1	66	+42.930%
2025-10-10	59.3000	59.3000	59.3000	59.3000	+7.525%	1	67	+37.386%
2025-09-23	55.1500	55.1500	55.1500	55.1500	+5.308%	1	67	+47.724%
2025-09-17	52.3700	52.3700	52.3700	52.3700	-0.076%	1	68	+55.566%
2025-09-15	52.4100	52.4100	52.4100	52.4100	+0.019%	1	69	+55.447%
2025-09-11	52.4000	52.4000	52.4000	52.4000	+4.695%	3	68	+55.477%
2025-09-08	50.0500	50.0500	50.0500	50.0500	-2.074%	1	71	+62.777%
2025-09-03	52.3200	52.3200	50.9500	51.1100	-11.344%	6	71	+59.401%
2025-08-27	57.6500	57.6500	57.6500	57.6500	-3.109%	1	72	+41.318%
2025-08-26	59.5000	59.5000	59.5000	59.5000	-3.000%	6	73	+36.924%
2025-08-19	61.3400	61.3400	61.3400	61.3400	-9.661%	2	73	+32.817%
2025-08-11	67.2000	67.9000	67.2000	67.9000	+4.462%	2	75	+19.985%
2025-08-07	65.0000	65.0000	65.0000	65.0000	+2.346%	1	77	+25.338%
2025-08-01	65.0000	65.0000	63.5100	63.5100	+5.727%	2	77	+28.279%
2025-07-29	60.0700	60.0700	60.0700	60.0700	-6.579%	1	79	+35.625%
2025-07-25	64.3000	64.3000	64.3000	64.3000	+5.583%	2	78	+26.703%
2025-07-24	60.6400	61.0000	60.6400	60.9000	+13.896%	6	76	+33.777%
2025-07-08	53.4700	53.4700	53.4700	53.4700	-0.056%	2	72	+52.366%
2025-07-07	53.5000	53.5000	53.5000	53.5000	+9.385%	1	74	+52.280%
2025-06-27	48.9100	48.9100	48.9100	48.9100	+9.101%	1	75	+66.571%
2025-06-06	44.8300	44.8300	44.8300	44.8300	-11.752%	4	76	+81.731%
2025-06-03	50.8000	50.8000	50.8000	50.8000	-2.308%	2	78	+60.374%
2025-05-23	52.0000	52.0000	52.0000	52.0000	+33.676%	20	86	+56.673%
2025-05-14	38.9000	38.9000	38.9000	38.9000	-11.065%	7	86	+109.434%
2025-05-13	43.7400	43.7400	43.7400	43.7400	+1.016%	1	93	+86.260%
2025-05-12	43.3000	43.3000	43.3000	43.3000	-21.601%	1	94	+88.152%
2025-05-07	56.8900	56.8900	55.2300	55.2300	+5.240%	2	93	+47.510%
2025-05-06	52.4800	52.4800	52.4800	52.4800	+4.563%	1	94	+55.240%
2025-05-02	49.8500	50.4000	49.8500	50.1900	+32.427%	6	95	+62.323%
2025-04-23	37.9000	37.9000	37.9000	37.9000	-13.371%	1	98	+114.960%
2025-04-17	43.7500	43.7500	43.7500	43.7500	-0.160%	1	98	+86.217%
2025-04-16	43.8200	43.8200	43.8200	43.8200	+1.883%	1	98	+85.920%
2025-04-14	43.2500	43.2500	43.0100	43.0100	+1.919%	2	97	+89.421%
2025-04-11	42.2000	42.2000	42.2000	42.2000	+10.848%	2	99	+93.057%
2025-04-10	38.0700	38.0700	38.0700	38.0700	+15.015%	3	100	+114.001%
2025-04-09	35.9500	37.6500	33.1000	33.1000	-17.374%	23	103	+146.133%
2025-04-07	40.4500	40.4500	38.4700	40.0600	-14.675%	20	84	+103.370%
2025-04-04	49.9200	49.9200	46.9500	46.9500	-6.567%	8	96	+73.525%
2025-04-02	50.2500	50.2500	50.2500	50.2500	+7.074%	1	100	+62.129%
2025-04-01	46.9300	46.9300	46.9300	46.9300	+5.461%	1	100	+73.599%
2025-03-28	44.5000	44.5000	44.5000	44.5000	+11.950%	2	101	+83.079%
2025-03-24	41.9000	41.9000	39.7500	39.7500	-7.601%	3	102	+104.956%
2025-03-20	43.0200	43.0200	43.0200	43.0200	+4.039%	1	105	+89.377%
2025-03-14	41.3500	41.3500	41.3500	41.3500	-1.548%	2	106	+97.025%
2025-03-07	42.0000	42.0000	42.0000	42.0000	+1.254%	2	105	+93.976%
2025-03-03	39.6000	41.4800	39.6000	41.4800	+8.303%	2	106	+96.408%
2025-02-28	38.3000	38.3000	38.3000	38.3000	+11.337%	2	108	+112.715%
2025-02-26	34.4000	34.4000	34.4000	34.4000	-1.714%	2	109	+136.831%
2025-02-19	35.0000	35.0000	35.0000	35.0000	+6.222%	1	111	+132.771%
2025-02-18	32.9500	32.9500	32.9500	32.9500	-1.612%	1	110	+147.253%
2025-02-14	35.0600	35.0600	33.4900	33.4900	-9.217%	4	108	+143.267%
2025-02-13	37.1900	37.1900	36.8900	36.8900	-7.078%	4	111	+120.846%
2025-02-12	40.1600	40.1600	39.7000	39.7000	+17.769%	11	111	+105.214%
2025-02-11	34.1500	34.5500	33.7100	33.7100	-12.555%	26	105	+141.679%
2025-02-10	38.5500	38.5500	38.5500	38.5500	+2.800%	1	84	+111.336%
2025-02-04	37.5000	37.5000	37.5000	37.5000	+1.351%	1	84	+117.253%
2025-02-03	37.0000	37.0000	37.0000	37.0000	+12.019%	2	85	+120.189%
2025-01-31	33.0300	33.0300	33.0300	33.0300	-0.781%	20	87	+146.655%
2025-01-27	33.2900	33.2900	33.2900	33.2900	+5.683%	1	87	+144.728%
2025-01-23	29.4500	31.5000	29.4500	31.5000	+23.723%	3	86	+158.635%
2025-01-15	25.4600	25.4600	25.4600	25.4600	-8.909%	1	86	+219.992%
2025-01-10	27.9500	27.9500	27.9500	27.9500	+6.679%	4	87	+191.485%
2025-01-06	26.2000	26.2000	26.2000	26.2000	-11.695%	1	85	+210.954%
2025-01-02	29.6700	29.6700	29.6700	29.6700	+3.200%	1	85	+174.587%
2024-12-31	29.6400	29.6400	28.7500	28.7500	-1.372%	9	75	+183.374%
2024-12-20	30.2000	30.2000	29.1500	29.1500	-6.720%	11	75	+179.485%
2024-12-19	32.4500	32.4500	31.2500	31.2500	+2.291%	2	65	+160.704%
2024-12-18	30.5500	30.5500	30.5500	30.5500	-3.931%	1	63	+166.678%
2024-12-17	32.3700	32.3700	31.8000	31.8000	-0.469%	8	62	+156.195%
2024-12-16	33.0100	33.0100	30.6200	31.9500	-0.187%	5	58	+154.992%
2024-12-13	32.0100	32.0100	32.0100	32.0100	-5.991%	10	54	+154.514%
2024-12-12	32.4000	34.3500	32.4000	34.0500	+1.551%	8	58	+139.266%
2024-12-11	34.2000	34.3900	33.5300	33.5300	-27.581%	6	51	+142.976%
2024-11-26	46.3000	46.3000	46.3000	46.3000	+11.031%	1	2	+75.961%
2024-11-25	41.7000	41.7000	41.7000	41.7000	+0.871%	1	2	+95.372%
2024-11-22	41.3400	41.3400	41.3400	41.3400	+15.475%	2	3	+97.073%
2024-11-18	34.8600	35.8000	34.5700	35.8000	+11.875%	3	4	+127.570%
2024-11-14	32.0000	32.0000	32.0000	32.0000	-3.030%	1	6	+154.594%
2024-11-11	33.0000	33.0000	33.0000	33.0000	-0.030%	2	5	+146.879%
2024-11-06	34.0000	34.0000	33.0100	33.0100	-17.475%	2	3	+146.804%
2024-11-05	40.0000	40.0000	40.0000	40.0000	-3.312%	1	1	+103.675%
2024-10-16	41.3700	41.3700	41.3700	41.3700	+10.320%	1	2	+96.930%
2024-10-11	37.5000	37.5000	37.5000	37.5000	0.000%	2	1	+117.253%