Dark

CBOE20270115C270
CBOE Jan 15 2027 270.00 Call (CBOE270115C00270000)
option OPRA

EOD

Oct 1, 2026

26.80+3.077%(+0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	26.8000	26.8000	26.8000	26.8000	+3.077%	1	265	0.000%
2026-09-30	25.4000	27.0000	24.3000	26.0000	+28.079%	15	264	+3.077%
2026-09-29	18.7100	20.3000	18.7100	20.3000	+40.484%	3	267	+32.020%
2026-09-28	14.4500	14.4500	14.4500	14.4500	-3.667%	1	268	+85.467%
2026-09-25	18.9700	18.9700	15.0000	15.0000	-28.571%	6	267	+78.667%
2026-09-24	21.0000	21.0000	21.0000	21.0000	+2.941%	1	265	+27.619%
2026-09-22	23.1500	23.1500	20.4000	20.4000	-13.851%	2	264	+31.373%
2026-09-21	23.6800	23.6800	23.6800	23.6800	-0.504%	2	262	+13.176%
2026-09-18	22.5000	23.8000	20.4000	23.8000	+10.185%	31	261	+12.605%
2026-09-17	22.0000	22.0000	21.2000	21.6000	-16.279%	8	239	+24.074%
2026-09-15	29.0000	29.0000	25.6000	25.8000	-16.234%	18	231	+3.876%
2026-09-11	35.0100	35.0100	30.8000	30.8000	-47.170%	3	219	-12.987%
2026-08-27	58.3000	58.3000	58.3000	58.3000	+7.664%	1	216	-54.031%
2026-08-26	54.1500	54.1500	54.1500	54.1500	+75.470%	2	216	-50.508%
2026-08-19	41.1500	41.1500	30.6500	30.8600	-24.585%	253	218	-13.156%
2026-08-10	40.9200	40.9200	40.9200	40.9200	-2.105%	2	328	-34.506%
2026-08-07	41.8000	41.8000	41.8000	41.8000	+10.582%	1	330	-35.885%
2026-08-05	37.8000	37.8000	37.8000	37.8000	-31.397%	2	329	-29.101%
2026-07-31	50.8000	55.3000	50.8000	55.1000	-0.362%	82	327	-51.361%
2026-07-29	49.0000	55.9000	49.0000	55.3000	+17.385%	39	252	-51.537%
2026-07-28	46.9000	49.0000	46.7000	47.1100	+12.167%	9	286	-43.112%
2026-07-27	38.9000	42.0000	38.9000	42.0000	+9.948%	3	287	-36.190%
2026-07-24	38.2000	38.2000	38.2000	38.2000	+7.454%	1	287	-29.843%
2026-07-23	35.5500	35.5500	35.5500	35.5500	-12.438%	2	286	-24.613%
2026-07-22	41.8600	41.8600	40.6000	40.6000	+6.283%	2	286	-33.990%
2026-07-16	37.3400	38.4700	37.3400	38.2000	+9.928%	40	288	-29.843%
2026-07-15	35.5000	35.5000	34.7000	34.7500	+10.458%	24	328	-22.878%
2026-07-13	31.4600	31.4600	31.4600	31.4600	+1.779%	1	328	-14.812%
2026-07-08	30.0000	31.9100	30.0000	30.9100	+70.491%	7	329	-13.297%
2026-07-06	18.1300	18.1300	18.1300	18.1300	-17.778%	1	332	+47.821%
2026-07-01	22.0500	22.0500	22.0500	22.0500	+23.184%	1	331	+21.542%
2026-06-30	18.3000	18.3000	17.9000	17.9000	-6.771%	2	330	+49.721%
2026-06-25	19.7000	19.7000	19.2000	19.2000	-18.298%	16	330	+39.583%
2026-06-24	26.3500	26.3500	23.5000	23.5000	-9.615%	10	318	+14.043%
2026-06-23	24.0000	26.2000	24.0000	26.0000	+3.175%	202	318	+3.077%
2026-06-22	22.8000	25.2700	22.8000	25.2000	-6.805%	38	128	+6.349%
2026-06-17	27.0400	27.0400	27.0400	27.0400	-8.649%	1	161	-0.888%
2026-06-16	33.0000	33.0000	29.6000	29.6000	-38.333%	9	162	-9.459%
2026-06-15	48.0000	48.0000	48.0000	48.0000	-4.573%	1	162	-44.167%
2026-06-12	50.3000	50.3000	50.3000	50.3000	+14.579%	1	161	-46.720%
2026-06-09	43.9000	43.9000	43.9000	43.9000	+7.073%	4	161	-38.952%
2026-06-03	44.3000	44.5000	41.0000	41.0000	+11.686%	78	165	-34.634%
2026-06-02	37.3000	37.3000	36.7100	36.7100	-45.209%	3	145	-26.995%
2026-06-01	67.0000	67.0000	67.0000	67.0000	-15.829%	1	142	-60.000%
2026-05-29	79.6000	79.6000	79.6000	79.6000	-17.684%	2	142	-66.332%
2026-05-26	96.7000	96.7000	96.7000	96.7000	+2.545%	1	142	-72.285%
2026-05-21	94.3000	94.3000	94.3000	94.3000	-13.486%	1	142	-71.580%
2026-05-19	109.0000	109.0000	109.0000	109.0000	+4.808%	1	142	-75.413%
2026-05-14	104.0000	104.0000	104.0000	104.0000	+28.872%	2	143	-74.231%
2026-05-07	80.7000	80.7000	80.7000	80.7000	-2.300%	1	141	-66.791%
2026-05-06	83.2200	83.2300	82.6000	82.6000	-3.222%	10	142	-67.554%
2026-05-05	85.3500	85.3500	85.3500	85.3500	+28.539%	1	152	-68.600%
2026-05-01	68.8500	68.8500	65.8500	66.4000	+42.062%	3	155	-59.639%
2026-04-24	46.7400	46.7400	46.7400	46.7400	+0.343%	1	155	-42.662%
2026-04-23	46.5800	46.5800	46.5800	46.5800	+8.781%	1	154	-42.465%
2026-04-22	42.8200	42.8200	42.8200	42.8200	-17.368%	1	155	-37.412%
2026-04-16	51.8200	51.8200	51.8200	51.8200	+1.908%	1	154	-48.283%
2026-04-15	48.9000	51.0000	48.9000	50.8500	+12.425%	19	155	-47.296%
2026-04-14	45.2300	45.2300	45.2300	45.2300	-3.251%	1	155	-40.747%
2026-04-13	46.7500	46.7500	46.7500	46.7500	+3.728%	2	154	-42.674%
2026-04-10	45.0700	45.0700	45.0700	45.0700	-2.971%	1	152	-40.537%
2026-04-09	46.4500	46.4500	46.4500	46.4500	-6.914%	1	152	-42.304%
2026-04-07	49.9000	49.9000	49.9000	49.9000	+10.496%	1	153	-46.293%
2026-04-06	43.3000	45.1600	43.3000	45.1600	+25.444%	4	153	-40.655%
2026-03-26	36.0000	36.0000	36.0000	36.0000	-0.826%	1	153	-25.556%
2026-03-25	36.3000	36.3000	36.3000	36.3000	-16.552%	1	154	-26.171%
2026-03-18	43.5000	43.5000	43.5000	43.5000	-3.333%	1	153	-38.391%
2026-03-17	45.0000	45.0000	45.0000	45.0000	+0.559%	1	152	-40.444%
2026-03-16	44.7500	44.7500	44.7500	44.7500	+16.234%	1	153	-40.112%
2026-03-12	38.5000	38.5000	38.5000	38.5000	-2.851%	25	152	-30.390%
2026-03-10	38.3800	39.6300	36.6300	39.6300	-21.181%	38	152	-32.374%
2026-03-04	49.9000	50.7300	49.7300	50.2800	+33.227%	104	117	-46.698%
2026-02-18	37.7400	37.7400	37.7400	37.7400	+27.242%	1	65	-28.988%
2026-02-13	29.6600	29.6600	29.6600	29.6600	+0.645%	1	65	-9.643%
2026-02-11	29.4700	29.4700	29.4700	29.4700	+28.410%	1	65	-9.060%
2026-02-02	22.9500	22.9500	22.9500	22.9500	-16.545%	1	65	+16.776%
2026-01-26	30.0000	30.0000	27.5000	27.5000	-0.650%	2	65	-2.545%
2026-01-20	27.6800	27.6800	27.6800	27.6800	+28.148%	1	65	-3.179%
2026-01-12	21.6000	21.6000	21.6000	21.6000	+4.247%	2	65	+24.074%
2026-01-09	20.9400	20.9400	20.7200	20.7200	+10.507%	2	63	+29.344%
2025-12-26	18.6500	18.7500	18.6500	18.7500	-1.160%	8	63	+42.933%
2025-12-23	18.9000	18.9700	18.8100	18.9700	-6.460%	40	71	+41.276%
2025-12-03	20.2800	20.2800	20.2800	20.2800	-10.424%	2	64	+32.150%
2025-11-25	23.0000	23.3000	22.6400	22.6400	+0.622%	5	62	+18.375%
2025-11-20	22.5000	22.5000	22.5000	22.5000	-12.791%	1	62	+19.111%
2025-11-17	25.6000	25.8000	25.5000	25.8000	+39.459%	8	63	+3.876%
2025-10-31	18.5000	18.5000	18.5000	18.5000	+27.939%	2	55	+44.865%
2025-10-30	14.4600	14.4600	14.4600	14.4600	-11.015%	1	55	+85.339%
2025-10-17	16.2500	16.2500	16.2500	16.2500	-19.355%	5	55	+64.923%
2025-09-25	20.1500	20.1500	20.1500	20.1500	+27.532%	3	50	+33.002%
2025-09-02	15.8000	15.8000	15.8000	15.8000	0.000%	21	48	+69.620%
2025-08-29	15.8000	15.8000	15.8000	15.8000	+6.040%	4	24	+69.620%
2025-08-28	14.9000	14.9000	14.9000	14.9000	-19.459%	3	24	+79.866%
2025-08-26	18.5000	18.5000	18.5000	18.5000	-12.197%	3	23	+44.865%
2025-08-20	21.0700	21.0700	21.0700	21.0700	-12.208%	2	23	+27.195%
2025-08-11	24.0000	24.0000	24.0000	24.0000	+79.104%	5	21	+11.667%
2025-03-28	13.3000	13.4000	13.3000	13.4000	+62.424%	30	16	+100.000%
2025-02-21	8.2500	8.2500	8.2500	8.2500	0.000%	2	1	+224.848%