Dark

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

EOD

Aug 13, 2026

55.48+10.960%(+5.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	55.4800	55.4800	55.4800	55.4800	+10.960%	1	1,161	0.000%
2026-08-12	50.0000	50.0000	50.0000	50.0000	-10.169%	11	1,161	+10.960%
2026-08-04	55.2900	55.6600	55.1600	55.6600	-21.440%	17	1,161	-0.323%
2026-07-31	66.1000	70.8500	66.1000	70.8500	+13.360%	8	1,176	-21.694%
2026-07-30	62.5000	62.5000	62.5000	62.5000	-5.087%	5	1,177	-11.232%
2026-07-29	65.8500	65.8500	65.8500	65.8500	+7.951%	2	1,177	-15.748%
2026-07-28	57.4500	61.0100	57.4500	61.0000	+27.083%	12	1,179	-9.049%
2026-07-27	48.0000	48.0000	48.0000	48.0000	-4.192%	1	1,180	+15.583%
2026-07-24	50.1000	50.1000	50.1000	50.1000	-11.249%	1	1,180	+10.739%
2026-07-23	53.1000	56.4500	53.1000	56.4500	+3.011%	7	1,181	-1.718%
2026-07-22	49.8000	54.8000	49.8000	54.8000	+24.829%	20	1,186	+1.241%
2026-07-21	43.9000	43.9000	43.9000	43.9000	-11.313%	8	1,186	+26.378%
2026-07-17	49.5000	49.5000	49.5000	49.5000	+5.096%	1	1,186	+12.081%
2026-07-16	47.1000	47.1000	47.1000	47.1000	-3.720%	1	1,186	+17.792%
2026-07-13	44.1200	48.9200	44.1200	48.9200	+25.115%	59	1,187	+13.410%
2026-07-10	39.1000	39.1000	39.1000	39.1000	-6.905%	2	1,223	+41.893%
2026-07-08	37.6500	42.4000	37.6500	42.0000	+19.318%	23	1,225	+32.095%
2026-07-07	33.7000	35.2000	33.7000	35.2000	+18.121%	18	1,239	+57.614%
2026-07-01	29.8000	29.8000	29.8000	29.8000	+14.176%	2	1,249	+86.174%
2026-06-30	25.2000	26.5000	25.0000	26.1000	+30.500%	79	1,249	+112.567%
2026-06-29	25.4900	25.4900	20.0000	20.0000	-25.926%	7	1,206	+177.400%
2026-06-25	28.0900	28.0900	27.0000	27.0000	-19.523%	2	1,206	+105.481%
2026-06-24	37.8400	37.8400	33.5500	33.5500	-13.974%	2	1,206	+65.365%
2026-06-23	39.0000	39.0000	39.0000	39.0000	+11.429%	1	1,205	+42.256%
2026-06-22	31.5000	35.1000	31.5000	35.0000	+17.057%	372	1,206	+58.514%
2026-06-18	35.9500	35.9500	29.4000	29.9000	-6.854%	20	1,400	+85.552%
2026-06-17	36.7200	36.7200	30.9600	32.1000	-20.347%	71	1,400	+72.835%
2026-06-16	56.1500	56.1500	40.3000	40.3000	-32.303%	7	1,351	+37.667%
2026-06-15	59.0000	59.5300	59.0000	59.5300	-2.729%	2	1,348	-6.803%
2026-06-12	61.4900	61.4900	60.9000	61.2000	-9.655%	8	1,347	-9.346%
2026-06-11	67.7400	67.7400	67.7400	67.7400	+1.256%	2	1,342	-18.099%
2026-06-10	61.9300	66.9000	61.9300	66.9000	+17.575%	10	1,342	-17.070%
2026-06-09	49.4500	56.9000	49.4500	56.9000	+17.611%	68	1,342	-2.496%
2026-06-08	50.8900	50.8900	48.2000	48.3800	-10.407%	7	1,371	+14.675%
2026-06-05	53.9000	55.2500	51.6000	54.0000	+0.935%	43	1,364	+2.741%
2026-06-04	53.5000	53.5000	53.5000	53.5000	+5.941%	1	1,359	+3.701%
2026-06-03	49.7500	58.0000	49.7500	50.5000	+12.272%	45	1,359	+9.861%
2026-06-02	58.7000	58.7000	42.5100	44.9800	-35.019%	119	1,399	+23.344%
2026-06-01	78.9500	78.9500	68.7600	69.2200	-25.570%	32	1,362	-19.850%
2026-05-29	93.0000	93.0000	93.0000	93.0000	-11.175%	5	1,343	-40.344%
2026-05-28	104.7000	104.7000	104.7000	104.7000	-6.518%	10	1,343	-47.011%
2026-05-21	112.0000	112.0000	112.0000	112.0000	-7.346%	1	1,343	-50.464%
2026-05-13	115.9000	120.8800	115.9000	120.8800	+8.073%	3	1,343	-54.103%
2026-05-12	110.0000	111.8500	110.0000	111.8500	+15.907%	3	1,341	-50.398%
2026-05-07	96.5000	96.5000	96.5000	96.5000	-6.128%	2	1,341	-42.508%
2026-05-05	102.8000	102.8000	102.8000	102.8000	+6.418%	2	1,342	-46.031%
2026-05-04	86.4600	96.6000	86.4600	96.6000	+15.330%	1,004	1,340	-42.567%
2026-05-01	85.0000	85.8000	83.6500	83.7600	+36.863%	8	1,498	-33.763%
2026-04-24	61.2000	61.2000	61.2000	61.2000	+4.974%	1	1,498	-9.346%
2026-04-22	58.6800	58.6800	58.3000	58.3000	-5.572%	32	1,498	-4.837%
2026-04-21	61.7400	61.7400	61.7400	61.7400	-1.531%	1	1,517	-10.139%
2026-04-17	64.0000	64.0000	62.7000	62.7000	-1.724%	19	1,517	-11.515%
2026-04-15	63.8000	63.8000	63.8000	63.8000	+4.334%	2	1,517	-13.041%
2026-04-13	61.1500	61.1500	61.1500	61.1500	-4.780%	1	1,517	-9.272%
2026-04-07	64.0000	64.7300	64.0000	64.2200	+18.926%	8	1,517	-13.609%
2026-04-02	54.0000	54.0000	54.0000	54.0000	+10.317%	1	1,515	+2.741%
2026-03-24	48.0000	48.9500	48.0000	48.9500	-2.100%	2	1,515	+13.340%
2026-03-23	50.0000	50.0000	50.0000	50.0000	-3.288%	3	1,516	+10.960%
2026-03-20	52.0000	52.0000	51.7000	51.7000	-3.364%	26	1,516	+7.311%
2026-03-19	53.5000	53.5000	53.5000	53.5000	-7.439%	2	1,541	+3.701%
2026-03-18	57.8000	57.8000	57.8000	57.8000	+0.139%	1	1,541	-4.014%
2026-03-13	56.7400	57.7200	56.7400	57.7200	+10.258%	5	1,541	-3.881%
2026-03-12	52.3500	52.3500	52.3500	52.3500	-19.151%	2	1,544	+5.979%
2026-03-06	64.7500	64.7500	64.7500	64.7500	+2.778%	2	1,544	-14.317%
2026-03-05	62.7800	63.0000	62.7800	63.0000	-1.991%	2	1,544	-11.937%
2026-03-04	64.4000	64.5000	63.4500	64.2800	-3.628%	121	1,544	-13.690%
2026-02-27	52.8000	66.7800	52.8000	66.7000	+16.000%	10	1,553	-16.822%
2026-02-26	57.5000	57.5000	57.5000	57.5000	-2.542%	2	1,560	-3.513%
2026-02-24	56.2200	59.0000	56.2200	59.0000	+5.735%	41	1,560	-5.966%
2026-02-23	57.2000	57.3000	55.8000	55.8000	+5.065%	65	1,601	-0.573%
2026-02-20	53.1100	53.1100	53.1100	53.1100	+2.727%	2	1,663	+4.462%
2026-02-19	51.7000	51.7000	51.7000	51.7000	+2.988%	1	1,665	+7.311%
2026-02-18	52.0000	52.0000	50.2000	50.2000	-1.569%	7	1,665	+10.518%
2026-02-17	49.6400	51.0000	49.6400	51.0000	+21.864%	28	1,672	+8.784%
2026-02-13	41.8500	41.8500	41.8500	41.8500	-1.064%	1	1,672	+32.569%
2026-02-12	42.3000	42.3000	42.3000	42.3000	+4.833%	1	1,672	+31.158%
2026-02-11	40.3500	40.3500	40.3500	40.3500	-3.929%	1	1,672	+37.497%
2026-02-10	42.0000	42.0000	42.0000	42.0000	+6.061%	1	1,672	+32.095%
2026-02-06	33.0000	39.6000	33.0000	39.6000	+8.941%	3	1,671	+40.101%
2026-02-03	38.0000	38.0000	36.3500	36.3500	+3.857%	2	1,670	+52.627%
2026-01-30	33.5000	35.0000	33.5000	35.0000	-1.408%	2	1,670	+58.514%
2026-01-29	35.5000	35.5000	35.5000	35.5000	+1.429%	25	1,669	+56.282%
2026-01-28	35.0000	35.0000	35.0000	35.0000	-9.091%	5	1,644	+58.514%
2026-01-26	43.7000	43.7000	38.5000	38.5000	-12.500%	7	1,649	+44.104%
2026-01-23	44.0000	44.0000	44.0000	44.0000	+9.671%	1	1,655	+26.091%
2026-01-21	39.9500	40.1200	39.9500	40.1200	+1.570%	5	1,654	+38.285%
2026-01-20	40.0000	40.5000	39.5000	39.5000	+0.765%	9	1,651	+40.456%
2026-01-15	38.0000	39.2000	37.5000	39.2000	+22.042%	27	1,644	+41.531%
2026-01-09	31.2000	32.1200	31.2000	32.1200	+2.949%	2	1,637	+72.727%
2026-01-08	31.2000	31.2000	31.2000	31.2000	+7.809%	1	1,638	+77.821%
2026-01-07	28.1000	30.8000	28.1000	28.9400	+20.583%	4	1,639	+91.707%
2026-01-06	24.0000	24.0000	24.0000	24.0000	-4.192%	25	1,636	+131.167%
2026-01-05	25.0500	25.0500	25.0500	25.0500	+6.596%	1	1,636	+121.477%
2026-01-02	24.5000	24.5000	23.5000	23.5000	-11.321%	9	1,636	+136.085%
2025-12-31	26.5000	26.5000	26.5000	26.5000	-8.621%	2	1,637	+109.358%
2025-12-30	29.3000	29.3000	28.9300	29.0000	0.000%	11	1,637	+91.310%
2025-12-29	28.1000	29.5100	28.1000	29.0000	+2.257%	4	1,633	+91.310%
2025-12-26	29.2000	29.2000	28.3600	28.3600	-0.211%	2	1,632	+95.628%
2025-12-24	28.4200	28.4200	28.4200	28.4200	-1.319%	1	1,631	+95.215%
2025-12-23	29.0000	29.0000	28.8000	28.8000	+19.107%	4	1,631	+92.639%
2025-12-19	24.8000	24.8000	24.1800	24.1800	-9.098%	3	1,629	+129.446%
2025-12-16	26.6000	26.6000	26.6000	26.6000	+9.736%	1	1,629	+108.571%
2025-12-15	25.0000	25.0000	24.2400	24.2400	-10.222%	2	1,628	+128.878%
2025-12-11	27.0700	27.0700	27.0000	27.0000	-10.000%	3	1,627	+105.481%
2025-12-03	30.0000	30.0000	30.0000	30.0000	-4.701%	2	1,625	+84.933%
2025-11-21	31.4800	31.4800	31.4800	31.4800	-2.388%	2	1,623	+76.239%
2025-11-20	32.2500	32.2500	32.2500	32.2500	-8.250%	2	1,625	+72.031%
2025-11-17	33.3000	35.1500	33.3000	35.1500	+0.285%	218	1,625	+57.838%
2025-11-12	35.0500	35.0500	35.0500	35.0500	+6.212%	1	1,625	+58.288%
2025-11-11	33.0000	33.0000	33.0000	33.0000	-2.569%	15	1,625	+68.121%
2025-11-10	31.0000	33.8700	30.5000	33.8700	+2.636%	3	1,640	+63.803%
2025-11-07	31.9600	33.0000	31.9600	33.0000	+10.000%	2	1,641	+68.121%
2025-11-06	29.1000	30.0000	29.1000	30.0000	+5.263%	2	1,642	+84.933%
2025-11-04	28.1800	28.5000	28.1800	28.5000	+5.556%	2	1,641	+94.667%
2025-11-03	27.8000	27.8000	27.0000	27.0000	-0.185%	2	1,640	+105.481%
2025-10-31	27.9000	27.9000	26.5000	27.0500	+20.009%	9	1,640	+105.102%
2025-10-30	21.3000	22.5400	21.3000	22.5400	+14.416%	7	1,644	+146.140%
2025-10-29	21.5000	21.5000	19.7000	19.7000	-16.878%	24	1,641	+181.624%
2025-10-28	22.0000	23.7000	22.0000	23.7000	+10.233%	3	1,645	+134.093%
2025-10-27	21.2000	21.5000	21.2000	21.5000	-0.463%	9	1,642	+158.047%
2025-10-24	21.6000	22.0000	21.6000	21.6000	+8.054%	3	1,642	+156.852%
2025-10-21	21.2000	21.2000	19.9900	19.9900	-9.425%	4	1,642	+177.539%
2025-10-20	22.0700	22.0700	22.0700	22.0700	-4.043%	30	1,642	+151.382%
2025-10-17	23.0000	23.0000	23.0000	23.0000	-11.538%	1	1,642	+141.217%
2025-10-13	26.0000	26.0000	26.0000	26.0000	+7.438%	2	1,642	+113.385%
2025-10-08	24.2000	24.2000	24.2000	24.2000	-2.024%	5	1,640	+129.256%
2025-10-07	24.7000	24.7000	22.7000	24.7000	+12.273%	8	1,638	+124.615%
2025-10-06	24.4700	24.4700	22.0000	22.0000	-8.714%	2	1,638	+152.182%
2025-10-03	24.1000	24.1000	24.1000	24.1000	-8.712%	1	1,638	+130.207%
2025-10-01	26.4000	26.4000	26.4000	26.4000	-9.278%	2	1,639	+110.152%
2025-09-29	29.1000	29.1000	29.1000	29.1000	+8.582%	500	1,639	+90.653%
2025-09-25	28.5000	28.5000	26.8000	26.8000	-1.107%	3	1,177	+107.015%
2025-09-24	24.9000	27.1000	24.9000	27.1000	+25.463%	509	1,177	+104.723%
2025-09-19	21.6000	21.6000	21.6000	21.6000	-1.144%	3	674	+156.852%
2025-09-16	21.8000	22.0500	21.8000	21.8500	+6.585%	8	674	+153.913%
2025-09-15	20.5000	20.5000	20.5000	20.5000	-5.963%	1	678	+170.634%
2025-09-09	21.8000	21.8000	21.8000	21.8000	+1.395%	1	679	+154.495%
2025-09-08	21.5000	21.5000	21.5000	21.5000	+2.871%	3	679	+158.047%
2025-09-03	20.9000	20.9000	20.9000	20.9000	-6.278%	2	679	+165.455%
2025-09-02	22.3000	22.3000	22.3000	22.3000	-2.875%	1	681	+148.789%
2025-08-28	21.8000	22.9600	21.8000	22.9600	-8.526%	501	680	+141.638%
2025-08-27	25.1000	25.1000	25.1000	25.1000	-7.175%	2	821	+121.036%
2025-08-26	27.8800	27.8800	27.0400	27.0400	-5.948%	14	823	+105.178%
2025-08-22	28.7500	28.7500	28.7500	28.7500	-9.875%	1	814	+92.974%
2025-08-21	32.8000	32.8000	31.9000	31.9000	-2.357%	100	813	+73.918%
2025-08-20	33.3500	33.3500	32.5400	32.6700	+12.655%	20	788	+69.819%
2025-08-18	29.0000	29.0000	29.0000	29.0000	-1.024%	1	788	+91.310%
2025-08-14	29.3000	29.3000	29.3000	29.3000	-1.347%	1	788	+89.352%
2025-08-13	29.7000	29.7000	29.7000	29.7000	-3.665%	1	788	+86.801%
2025-08-12	31.0000	31.0400	30.8000	30.8300	-9.056%	77	788	+79.955%
2025-08-11	35.1400	35.2000	33.9000	33.9000	+1.619%	9	713	+63.658%
2025-08-08	33.3500	33.3600	33.3500	33.3600	+7.405%	2	713	+66.307%
2025-08-07	31.0500	31.0600	31.0500	31.0600	+1.736%	10	713	+78.622%
2025-08-06	29.7000	30.5300	29.7000	30.5300	-2.460%	2	703	+81.723%
2025-08-04	30.8000	31.5000	30.8000	31.3000	+5.743%	132	703	+77.252%
2025-08-01	29.6000	29.6000	29.6000	29.6000	+7.246%	15	703	+87.432%
2025-07-28	27.6000	27.6000	27.6000	27.6000	-9.061%	1	703	+101.014%
2025-07-24	26.7000	30.5500	26.7000	30.3500	+16.911%	73	703	+82.801%
2025-07-23	26.0300	26.0300	25.9600	25.9600	+3.426%	20	643	+113.713%
2025-07-22	24.5600	25.1000	24.5600	25.1000	+1.210%	501	623	+121.036%
2025-07-17	23.5000	24.8000	23.5000	24.8000	+1.349%	10	123	+123.710%
2025-07-14	24.0500	24.5800	23.9500	24.4700	+11.227%	52	113	+126.727%
2025-05-29	22.0000	22.0000	22.0000	22.0000	+37.500%	1	63	+152.182%
2025-05-14	16.0000	16.0000	16.0000	16.0000	-12.088%	1	63	+246.750%
2025-05-13	18.2000	18.2000	18.2000	18.2000	+1.676%	25	62	+204.835%
2025-05-12	17.9000	17.9000	17.9000	17.9000	-5.889%	25	37	+209.944%
2025-05-01	19.0200	19.0200	19.0200	19.0200	+0.105%	1	12	+191.693%
2025-03-21	19.0000	19.0000	19.0000	19.0000	+4.972%	2	11	+192.000%
2025-03-13	18.1000	18.1000	18.1000	18.1000	0.000%	10	0	+206.519%