Dark

CBOE20270115C250
CBOE Jan 15 2027 250.00 Call (CBOE270115C00250000)
option OPRA

EOD

Jul 1, 2026

29.80+14.176%(+3.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	29.8000	29.8000	29.8000	29.8000	+14.176%	2	1,249	0.000%
2026-06-30	25.2000	26.5000	25.0000	26.1000	+30.500%	79	1,249	+14.176%
2026-06-29	25.4900	25.4900	20.0000	20.0000	-25.926%	7	1,206	+49.000%
2026-06-25	28.0900	28.0900	27.0000	27.0000	-19.523%	2	1,206	+10.370%
2026-06-24	37.8400	37.8400	33.5500	33.5500	-13.974%	2	1,206	-11.177%
2026-06-23	39.0000	39.0000	39.0000	39.0000	+11.429%	1	1,205	-23.590%
2026-06-22	31.5000	35.1000	31.5000	35.0000	+17.057%	372	1,206	-14.857%
2026-06-18	35.9500	35.9500	29.4000	29.9000	-6.854%	20	1,400	-0.334%
2026-06-17	36.7200	36.7200	30.9600	32.1000	-20.347%	71	1,400	-7.165%
2026-06-16	56.1500	56.1500	40.3000	40.3000	-32.303%	7	1,351	-26.055%
2026-06-15	59.0000	59.5300	59.0000	59.5300	-2.729%	2	1,348	-49.941%
2026-06-12	61.4900	61.4900	60.9000	61.2000	-9.655%	8	1,347	-51.307%
2026-06-11	67.7400	67.7400	67.7400	67.7400	+1.256%	2	1,342	-56.008%
2026-06-10	61.9300	66.9000	61.9300	66.9000	+17.575%	10	1,342	-55.456%
2026-06-09	49.4500	56.9000	49.4500	56.9000	+17.611%	68	1,342	-47.627%
2026-06-08	50.8900	50.8900	48.2000	48.3800	-10.407%	7	1,371	-38.404%
2026-06-05	53.9000	55.2500	51.6000	54.0000	+0.935%	43	1,364	-44.815%
2026-06-04	53.5000	53.5000	53.5000	53.5000	+5.941%	1	1,359	-44.299%
2026-06-03	49.7500	58.0000	49.7500	50.5000	+12.272%	45	1,359	-40.990%
2026-06-02	58.7000	58.7000	42.5100	44.9800	-35.019%	119	1,399	-33.748%
2026-06-01	78.9500	78.9500	68.7600	69.2200	-25.570%	32	1,362	-56.949%
2026-05-29	93.0000	93.0000	93.0000	93.0000	-11.175%	5	1,343	-67.957%
2026-05-28	104.7000	104.7000	104.7000	104.7000	-6.518%	10	1,343	-71.538%
2026-05-21	112.0000	112.0000	112.0000	112.0000	-7.346%	1	1,343	-73.393%
2026-05-13	115.9000	120.8800	115.9000	120.8800	+8.073%	3	1,343	-75.347%
2026-05-12	110.0000	111.8500	110.0000	111.8500	+15.907%	3	1,341	-73.357%
2026-05-07	96.5000	96.5000	96.5000	96.5000	-6.128%	2	1,341	-69.119%
2026-05-05	102.8000	102.8000	102.8000	102.8000	+6.418%	2	1,342	-71.012%
2026-05-04	86.4600	96.6000	86.4600	96.6000	+15.330%	1,004	1,340	-69.151%
2026-05-01	85.0000	85.8000	83.6500	83.7600	+36.863%	8	1,498	-64.422%
2026-04-24	61.2000	61.2000	61.2000	61.2000	+4.974%	1	1,498	-51.307%
2026-04-22	58.6800	58.6800	58.3000	58.3000	-5.572%	32	1,498	-48.885%
2026-04-21	61.7400	61.7400	61.7400	61.7400	-1.531%	1	1,517	-51.733%
2026-04-17	64.0000	64.0000	62.7000	62.7000	-1.724%	19	1,517	-52.472%
2026-04-15	63.8000	63.8000	63.8000	63.8000	+4.334%	2	1,517	-53.292%
2026-04-13	61.1500	61.1500	61.1500	61.1500	-4.780%	1	1,517	-51.267%
2026-04-07	64.0000	64.7300	64.0000	64.2200	+18.926%	8	1,517	-53.597%
2026-04-02	54.0000	54.0000	54.0000	54.0000	+10.317%	1	1,515	-44.815%
2026-03-24	48.0000	48.9500	48.0000	48.9500	-2.100%	2	1,515	-39.122%
2026-03-23	50.0000	50.0000	50.0000	50.0000	-3.288%	3	1,516	-40.400%
2026-03-20	52.0000	52.0000	51.7000	51.7000	-3.364%	26	1,516	-42.360%
2026-03-19	53.5000	53.5000	53.5000	53.5000	-7.439%	2	1,541	-44.299%
2026-03-18	57.8000	57.8000	57.8000	57.8000	+0.139%	1	1,541	-48.443%
2026-03-13	56.7400	57.7200	56.7400	57.7200	+10.258%	5	1,541	-48.371%
2026-03-12	52.3500	52.3500	52.3500	52.3500	-19.151%	2	1,544	-43.075%
2026-03-06	64.7500	64.7500	64.7500	64.7500	+2.778%	2	1,544	-53.977%
2026-03-05	62.7800	63.0000	62.7800	63.0000	-1.991%	2	1,544	-52.698%
2026-03-04	64.4000	64.5000	63.4500	64.2800	-3.628%	121	1,544	-53.640%
2026-02-27	52.8000	66.7800	52.8000	66.7000	+16.000%	10	1,553	-55.322%
2026-02-26	57.5000	57.5000	57.5000	57.5000	-2.542%	2	1,560	-48.174%
2026-02-24	56.2200	59.0000	56.2200	59.0000	+5.735%	41	1,560	-49.492%
2026-02-23	57.2000	57.3000	55.8000	55.8000	+5.065%	65	1,601	-46.595%
2026-02-20	53.1100	53.1100	53.1100	53.1100	+2.727%	2	1,663	-43.890%
2026-02-19	51.7000	51.7000	51.7000	51.7000	+2.988%	1	1,665	-42.360%
2026-02-18	52.0000	52.0000	50.2000	50.2000	-1.569%	7	1,665	-40.637%
2026-02-17	49.6400	51.0000	49.6400	51.0000	+21.864%	28	1,672	-41.569%
2026-02-13	41.8500	41.8500	41.8500	41.8500	-1.064%	1	1,672	-28.793%
2026-02-12	42.3000	42.3000	42.3000	42.3000	+4.833%	1	1,672	-29.551%
2026-02-11	40.3500	40.3500	40.3500	40.3500	-3.929%	1	1,672	-26.146%
2026-02-10	42.0000	42.0000	42.0000	42.0000	+6.061%	1	1,672	-29.048%
2026-02-06	33.0000	39.6000	33.0000	39.6000	+8.941%	3	1,671	-24.747%
2026-02-03	38.0000	38.0000	36.3500	36.3500	+3.857%	2	1,670	-18.019%
2026-01-30	33.5000	35.0000	33.5000	35.0000	-1.408%	2	1,670	-14.857%
2026-01-29	35.5000	35.5000	35.5000	35.5000	+1.429%	25	1,669	-16.056%
2026-01-28	35.0000	35.0000	35.0000	35.0000	-9.091%	5	1,644	-14.857%
2026-01-26	43.7000	43.7000	38.5000	38.5000	-12.500%	7	1,649	-22.597%
2026-01-23	44.0000	44.0000	44.0000	44.0000	+9.671%	1	1,655	-32.273%
2026-01-21	39.9500	40.1200	39.9500	40.1200	+1.570%	5	1,654	-25.723%
2026-01-20	40.0000	40.5000	39.5000	39.5000	+0.765%	9	1,651	-24.557%
2026-01-15	38.0000	39.2000	37.5000	39.2000	+22.042%	27	1,644	-23.980%
2026-01-09	31.2000	32.1200	31.2000	32.1200	+2.949%	2	1,637	-7.223%
2026-01-08	31.2000	31.2000	31.2000	31.2000	+7.809%	1	1,638	-4.487%
2026-01-07	28.1000	30.8000	28.1000	28.9400	+20.583%	4	1,639	+2.972%
2026-01-06	24.0000	24.0000	24.0000	24.0000	-4.192%	25	1,636	+24.167%
2026-01-05	25.0500	25.0500	25.0500	25.0500	+6.596%	1	1,636	+18.962%
2026-01-02	24.5000	24.5000	23.5000	23.5000	-11.321%	9	1,636	+26.809%
2025-12-31	26.5000	26.5000	26.5000	26.5000	-8.621%	2	1,637	+12.453%
2025-12-30	29.3000	29.3000	28.9300	29.0000	0.000%	11	1,637	+2.759%
2025-12-29	28.1000	29.5100	28.1000	29.0000	+2.257%	4	1,633	+2.759%
2025-12-26	29.2000	29.2000	28.3600	28.3600	-0.211%	2	1,632	+5.078%
2025-12-24	28.4200	28.4200	28.4200	28.4200	-1.319%	1	1,631	+4.856%
2025-12-23	29.0000	29.0000	28.8000	28.8000	+19.107%	4	1,631	+3.472%
2025-12-19	24.8000	24.8000	24.1800	24.1800	-9.098%	3	1,629	+23.242%
2025-12-16	26.6000	26.6000	26.6000	26.6000	+9.736%	1	1,629	+12.030%
2025-12-15	25.0000	25.0000	24.2400	24.2400	-10.222%	2	1,628	+22.937%
2025-12-11	27.0700	27.0700	27.0000	27.0000	-10.000%	3	1,627	+10.370%
2025-12-03	30.0000	30.0000	30.0000	30.0000	-4.701%	2	1,625	-0.667%
2025-11-21	31.4800	31.4800	31.4800	31.4800	-2.388%	2	1,623	-5.337%
2025-11-20	32.2500	32.2500	32.2500	32.2500	-8.250%	2	1,625	-7.597%
2025-11-17	33.3000	35.1500	33.3000	35.1500	+0.285%	218	1,625	-15.220%
2025-11-12	35.0500	35.0500	35.0500	35.0500	+6.212%	1	1,625	-14.979%
2025-11-11	33.0000	33.0000	33.0000	33.0000	-2.569%	15	1,625	-9.697%
2025-11-10	31.0000	33.8700	30.5000	33.8700	+2.636%	3	1,640	-12.017%
2025-11-07	31.9600	33.0000	31.9600	33.0000	+10.000%	2	1,641	-9.697%
2025-11-06	29.1000	30.0000	29.1000	30.0000	+5.263%	2	1,642	-0.667%
2025-11-04	28.1800	28.5000	28.1800	28.5000	+5.556%	2	1,641	+4.561%
2025-11-03	27.8000	27.8000	27.0000	27.0000	-0.185%	2	1,640	+10.370%
2025-10-31	27.9000	27.9000	26.5000	27.0500	+20.009%	9	1,640	+10.166%
2025-10-30	21.3000	22.5400	21.3000	22.5400	+14.416%	7	1,644	+32.209%
2025-10-29	21.5000	21.5000	19.7000	19.7000	-16.878%	24	1,641	+51.269%
2025-10-28	22.0000	23.7000	22.0000	23.7000	+10.233%	3	1,645	+25.738%
2025-10-27	21.2000	21.5000	21.2000	21.5000	-0.463%	9	1,642	+38.605%
2025-10-24	21.6000	22.0000	21.6000	21.6000	+8.054%	3	1,642	+37.963%
2025-10-21	21.2000	21.2000	19.9900	19.9900	-9.425%	4	1,642	+49.075%
2025-10-20	22.0700	22.0700	22.0700	22.0700	-4.043%	30	1,642	+35.025%
2025-10-17	23.0000	23.0000	23.0000	23.0000	-11.538%	1	1,642	+29.565%
2025-10-13	26.0000	26.0000	26.0000	26.0000	+7.438%	2	1,642	+14.615%
2025-10-08	24.2000	24.2000	24.2000	24.2000	-2.024%	5	1,640	+23.140%
2025-10-07	24.7000	24.7000	22.7000	24.7000	+12.273%	8	1,638	+20.648%
2025-10-06	24.4700	24.4700	22.0000	22.0000	-8.714%	2	1,638	+35.455%
2025-10-03	24.1000	24.1000	24.1000	24.1000	-8.712%	1	1,638	+23.651%
2025-10-01	26.4000	26.4000	26.4000	26.4000	-9.278%	2	1,639	+12.879%
2025-09-29	29.1000	29.1000	29.1000	29.1000	+8.582%	500	1,639	+2.405%
2025-09-25	28.5000	28.5000	26.8000	26.8000	-1.107%	3	1,177	+11.194%
2025-09-24	24.9000	27.1000	24.9000	27.1000	+25.463%	509	1,177	+9.963%
2025-09-19	21.6000	21.6000	21.6000	21.6000	-1.144%	3	674	+37.963%
2025-09-16	21.8000	22.0500	21.8000	21.8500	+6.585%	8	674	+36.384%
2025-09-15	20.5000	20.5000	20.5000	20.5000	-5.963%	1	678	+45.366%
2025-09-09	21.8000	21.8000	21.8000	21.8000	+1.395%	1	679	+36.697%
2025-09-08	21.5000	21.5000	21.5000	21.5000	+2.871%	3	679	+38.605%
2025-09-03	20.9000	20.9000	20.9000	20.9000	-6.278%	2	679	+42.584%
2025-09-02	22.3000	22.3000	22.3000	22.3000	-2.875%	1	681	+33.632%
2025-08-28	21.8000	22.9600	21.8000	22.9600	-8.526%	501	680	+29.791%
2025-08-27	25.1000	25.1000	25.1000	25.1000	-7.175%	2	821	+18.725%
2025-08-26	27.8800	27.8800	27.0400	27.0400	-5.948%	14	823	+10.207%
2025-08-22	28.7500	28.7500	28.7500	28.7500	-9.875%	1	814	+3.652%
2025-08-21	32.8000	32.8000	31.9000	31.9000	-2.357%	100	813	-6.583%
2025-08-20	33.3500	33.3500	32.5400	32.6700	+12.655%	20	788	-8.785%
2025-08-18	29.0000	29.0000	29.0000	29.0000	-1.024%	1	788	+2.759%
2025-08-14	29.3000	29.3000	29.3000	29.3000	-1.347%	1	788	+1.706%
2025-08-13	29.7000	29.7000	29.7000	29.7000	-3.665%	1	788	+0.337%
2025-08-12	31.0000	31.0400	30.8000	30.8300	-9.056%	77	788	-3.341%
2025-08-11	35.1400	35.2000	33.9000	33.9000	+1.619%	9	713	-12.094%
2025-08-08	33.3500	33.3600	33.3500	33.3600	+7.405%	2	713	-10.671%
2025-08-07	31.0500	31.0600	31.0500	31.0600	+1.736%	10	713	-4.057%
2025-08-06	29.7000	30.5300	29.7000	30.5300	-2.460%	2	703	-2.391%
2025-08-04	30.8000	31.5000	30.8000	31.3000	+5.743%	132	703	-4.792%
2025-08-01	29.6000	29.6000	29.6000	29.6000	+7.246%	15	703	+0.676%
2025-07-28	27.6000	27.6000	27.6000	27.6000	-9.061%	1	703	+7.971%
2025-07-24	26.7000	30.5500	26.7000	30.3500	+16.911%	73	703	-1.812%
2025-07-23	26.0300	26.0300	25.9600	25.9600	+3.426%	20	643	+14.792%
2025-07-22	24.5600	25.1000	24.5600	25.1000	+1.210%	501	623	+18.725%
2025-07-17	23.5000	24.8000	23.5000	24.8000	+1.349%	10	123	+20.161%
2025-07-14	24.0500	24.5800	23.9500	24.4700	+11.227%	52	113	+21.782%
2025-05-29	22.0000	22.0000	22.0000	22.0000	+37.500%	1	63	+35.455%
2025-05-14	16.0000	16.0000	16.0000	16.0000	-12.088%	1	63	+86.250%
2025-05-13	18.2000	18.2000	18.2000	18.2000	+1.676%	25	62	+63.736%
2025-05-12	17.9000	17.9000	17.9000	17.9000	-5.889%	25	37	+66.480%
2025-05-01	19.0200	19.0200	19.0200	19.0200	+0.105%	1	12	+56.677%
2025-03-21	19.0000	19.0000	19.0000	19.0000	+4.972%	2	11	+56.842%
2025-03-13	18.1000	18.1000	18.1000	18.1000	0.000%	10	0	+64.641%