Dark

CBOE20270115C220
CBOE Jan 15 2027 220.00 Call (CBOE270115C00220000)
option OPRA

EOD

Sep 30, 2026

62.90+18.344%(+9.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	62.9000	62.9000	62.9000	62.9000	+18.344%	1	97	0.000%
2026-09-29	53.1500	53.1500	53.1500	53.1500	+17.588%	1	96	+18.344%
2026-09-28	45.2000	45.2000	45.2000	45.2000	-2.143%	97	96	+39.159%
2026-09-25	54.2800	54.2800	46.1900	46.1900	-33.540%	4	124	+36.177%
2026-09-14	69.5000	69.5000	69.5000	69.5000	-8.311%	1	122	-9.496%
2026-08-12	75.8000	75.8000	75.8000	75.8000	-15.871%	1	121	-17.018%
2026-07-31	90.1000	90.1000	90.1000	90.1000	+68.411%	7	122	-30.189%
2026-06-22	53.5000	53.5000	53.5000	53.5000	-4.430%	20	115	+17.570%
2026-06-17	55.9800	55.9800	55.9800	55.9800	-12.804%	1	119	+12.362%
2026-06-16	64.2000	64.2000	64.2000	64.2000	-34.736%	1	119	-2.025%
2026-06-01	104.6700	104.6700	98.3700	98.3700	-27.738%	102	119	-36.058%
2026-05-27	136.1300	136.1300	136.1300	136.1300	+1.378%	2	185	-53.794%
2026-05-11	134.2800	134.2800	134.2800	134.2800	+1.382%	1	185	-53.158%
2026-05-08	132.4500	132.4500	132.4500	132.4500	+5.960%	1	186	-52.510%
2026-05-04	125.0000	125.0000	125.0000	125.0000	+10.717%	1	186	-49.680%
2026-05-01	112.9000	112.9000	112.9000	112.9000	+21.008%	1	187	-44.287%
2026-04-20	93.3000	93.3000	93.3000	93.3000	+3.552%	1	187	-32.583%
2026-04-17	90.1000	90.1000	90.1000	90.1000	+16.333%	1	188	-30.189%
2026-03-10	78.1500	78.1500	77.4500	77.4500	-13.464%	4	187	-18.786%
2026-03-02	89.5000	89.5000	89.5000	89.5000	+0.834%	2	185	-29.721%
2026-02-27	88.7600	88.7600	88.7600	88.7600	+9.580%	1	185	-29.135%
2026-02-23	81.0000	81.0000	81.0000	81.0000	+36.134%	1	186	-22.346%
2026-01-15	59.5000	59.5000	59.5000	59.5000	+5.778%	1	186	+5.714%
2026-01-14	56.2500	56.2500	56.2500	56.2500	+5.140%	1	186	+11.822%
2026-01-13	53.5000	53.5000	53.5000	53.5000	+3.883%	1	186	+17.570%
2026-01-12	51.5000	51.5000	51.5000	51.5000	+5.749%	1	186	+22.136%
2026-01-08	48.7000	48.7000	48.7000	48.7000	-2.170%	1	186	+29.158%
2026-01-07	46.5600	49.7800	46.5600	49.7800	+11.966%	2	186	+26.356%
2026-01-05	44.4600	44.4600	44.4600	44.4600	-4.387%	1	185	+41.475%
2025-12-23	46.5000	46.5000	46.5000	46.5000	-10.525%	1	185	+35.269%
2025-11-24	51.9700	51.9700	51.9700	51.9700	-3.041%	5	185	+21.031%
2025-11-11	53.6000	53.6000	53.6000	53.6000	+10.927%	5	185	+17.351%
2025-10-31	48.3200	48.3200	48.3200	48.3200	+27.158%	1	190	+30.174%
2025-10-30	38.0000	38.0000	38.0000	38.0000	+5.614%	2	191	+65.526%
2025-10-29	35.9800	35.9800	35.9800	35.9800	-5.316%	1	193	+74.819%
2025-10-24	38.0000	38.0000	38.0000	38.0000	-2.364%	1	193	+65.526%
2025-09-16	38.9200	38.9200	38.9200	38.9200	-0.077%	1	193	+61.614%
2025-09-11	38.9500	38.9500	38.9500	38.9500	+3.867%	1	193	+61.489%
2025-09-08	37.5000	37.5000	37.5000	37.5000	+3.022%	1	193	+67.733%
2025-09-05	36.4000	36.4000	36.4000	36.4000	-1.006%	1	193	+72.802%
2025-09-03	36.7700	36.7700	36.7700	36.7700	-4.987%	1	193	+71.063%
2025-08-29	38.7000	38.7000	38.7000	38.7000	-15.870%	1	192	+62.532%
2025-08-25	46.0000	46.0000	46.0000	46.0000	-1.118%	1	192	+36.739%
2025-08-22	46.5200	46.5200	46.5200	46.5200	-6.020%	1	193	+35.211%
2025-08-20	49.5000	49.5000	49.5000	49.5000	+3.125%	1	193	+27.071%
2025-08-18	48.0000	48.0000	48.0000	48.0000	0.000%	1	193	+31.042%
2025-08-15	48.0000	48.0000	48.0000	48.0000	-4.950%	1	193	+31.042%
2025-08-07	50.5000	50.5000	50.5000	50.5000	+13.662%	3	193	+24.554%
2025-07-31	44.4300	44.4300	44.4300	44.4300	-9.327%	1	193	+41.571%
2025-07-25	48.7800	49.0000	48.7800	49.0000	+4.701%	2	193	+28.367%
2025-07-24	41.1000	46.8000	41.1000	46.8000	+12.907%	5	194	+34.402%
2025-07-16	41.4500	41.4500	41.4500	41.4500	+8.253%	1	191	+51.749%
2025-07-10	38.2900	38.2900	38.2900	38.2900	-1.946%	1	191	+64.273%
2025-07-07	39.0500	39.0500	39.0500	39.0500	-0.510%	1	191	+61.076%
2025-07-02	39.2500	39.2500	39.2500	39.2500	+4.667%	1	191	+60.255%
2025-07-01	37.5000	37.5000	37.5000	37.5000	+3.734%	1	192	+67.733%
2025-06-27	36.1500	36.1500	36.1500	36.1500	-3.213%	1	191	+73.997%
2025-06-23	36.5000	37.3500	36.5000	37.3500	-1.190%	2	191	+68.407%
2025-06-20	37.8000	37.8000	37.8000	37.8000	+10.850%	2	191	+66.402%
2025-06-18	34.1000	34.1000	34.1000	34.1000	-2.849%	2	193	+84.457%
2025-06-13	35.1000	35.1000	35.1000	35.1000	+8.133%	10	193	+79.202%
2025-06-11	32.8000	32.8000	32.4600	32.4600	-5.913%	2	188	+93.777%
2025-06-06	34.5000	34.5000	34.5000	34.5000	-6.122%	2	187	+82.319%
2025-06-03	36.7500	36.7500	36.7500	36.7500	-5.769%	1	187	+71.156%
2025-05-30	39.0000	39.0000	39.0000	39.0000	+8.333%	2	188	+61.282%
2025-05-29	36.0000	36.0000	36.0000	36.0000	-1.424%	1	188	+74.722%
2025-05-21	36.5200	36.5200	36.5200	36.5200	+5.003%	1	188	+72.234%
2025-05-20	34.9900	34.9900	34.7800	34.7800	+6.361%	2	189	+80.851%
2025-05-16	32.0000	32.7000	32.0000	32.7000	+8.422%	4	188	+92.355%
2025-05-15	30.1600	30.1600	30.1600	30.1600	+7.868%	1	188	+108.554%
2025-05-14	29.1000	29.1000	27.9600	27.9600	-15.375%	5	188	+124.964%
2025-05-13	33.4000	33.4000	33.0400	33.0400	+0.121%	2	191	+90.375%
2025-05-12	33.0000	33.0000	33.0000	33.0000	-13.112%	1	189	+90.606%
2025-05-09	37.9800	37.9800	37.9800	37.9800	-6.222%	2	189	+65.613%
2025-05-08	40.5000	40.5000	40.5000	40.5000	-1.460%	1	189	+55.309%
2025-05-06	41.1000	41.1000	41.1000	41.1000	+26.852%	1	188	+53.041%
2025-04-30	32.5000	32.5000	32.4000	32.4000	+6.614%	2	188	+94.136%
2025-04-29	30.3900	30.3900	30.3900	30.3900	+12.348%	1	187	+106.976%
2025-04-23	27.0500	27.0500	27.0500	27.0500	-12.742%	1	187	+132.532%
2025-04-22	31.0000	31.0000	31.0000	31.0000	-4.321%	1	187	+102.903%
2025-04-17	32.4000	32.4000	32.4000	32.4000	-1.878%	1	186	+94.136%
2025-04-16	32.4500	33.0200	32.4500	33.0200	+4.792%	2	186	+90.491%
2025-04-15	31.2800	31.5100	31.2800	31.5100	-3.344%	3	187	+99.619%
2025-04-14	32.6000	32.6000	32.6000	32.6000	+5.161%	1	187	+92.945%
2025-04-11	31.0000	31.0000	31.0000	31.0000	+5.947%	2	187	+102.903%
2025-04-10	29.2600	29.2600	29.2600	29.2600	-19.726%	1	188	+114.969%
2025-04-04	40.0700	40.0700	36.4500	36.4500	-5.325%	4	187	+72.565%
2025-04-02	38.5000	38.5000	38.5000	38.5000	+8.757%	66	187	+63.377%
2025-04-01	35.3000	35.4000	35.3000	35.4000	+5.672%	29	121	+77.684%
2025-03-28	33.5000	33.5000	33.5000	33.5000	+2.509%	6	117	+87.761%
2025-03-27	32.6800	32.6800	32.6800	32.6800	+10.780%	1	117	+92.472%
2025-03-25	29.5000	29.5000	29.5000	29.5000	+2.752%	1	116	+113.220%
2025-03-24	29.8000	29.8000	28.7100	28.7100	-7.536%	2	116	+119.087%
2025-03-21	31.0500	31.0500	31.0500	31.0500	-5.623%	2	116	+102.576%
2025-03-20	32.2500	32.9000	32.2500	32.9000	-0.303%	6	116	+91.185%
2025-03-19	32.6100	33.5000	32.2700	33.0000	+3.513%	6	118	+90.606%
2025-03-18	31.7500	31.8800	31.1300	31.8800	+3.641%	16	116	+97.302%
2025-03-03	30.7600	30.7600	30.7600	30.7600	+8.885%	1	109	+104.486%
2025-02-28	28.2500	28.2500	28.2500	28.2500	+7.008%	2	109	+122.655%
2025-02-25	26.4000	26.4000	26.4000	26.4000	+72.549%	5	105	+138.258%
2025-01-15	15.3000	15.3000	15.3000	15.3000	-29.330%	1	105	+311.111%
2024-12-17	21.6500	21.6500	21.6500	21.6500	-10.166%	1	105	+190.531%
2024-12-12	24.1000	24.1000	24.1000	24.1000	-4.781%	1	106	+160.996%
2024-12-11	25.3100	25.3100	25.3100	25.3100	-19.086%	2	106	+148.518%
2024-12-02	31.2800	31.2800	31.2800	31.2800	-8.297%	1	104	+101.087%
2024-11-27	34.1100	34.1100	34.1100	34.1100	+7.029%	2	101	+84.403%
2024-11-26	31.8700	31.8700	31.8700	31.8700	+27.480%	1	101	+97.364%
2024-11-07	24.5000	25.0000	24.5000	25.0000	-7.407%	50	100	+151.600%
2024-10-11	27.0000	27.0000	27.0000	27.0000	-4.930%	50	50	+132.963%
2024-10-01	28.4000	28.4000	28.4000	28.4000	0.000%	25	25	+121.479%