Dark

CBOE20270115C280
CBOE Jan 15 2027 280.00 Call (CBOE270115C00280000)
option OPRA

EOD

Oct 1, 2026

22.55+10.539%(+2.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.3200	23.3200	22.5500	22.5500	+10.539%	2	240	0.000%
2026-09-30	20.0000	21.3700	20.0000	20.4000	+34.387%	11	240	+10.539%
2026-09-29	15.2500	15.2500	14.4000	15.1800	+34.336%	16	234	+48.551%
2026-09-25	14.2000	15.0000	10.2000	11.3000	-37.396%	45	223	+99.558%
2026-09-23	18.0500	18.0500	18.0500	18.0500	+12.112%	10	194	+24.931%
2026-09-22	16.1000	16.1000	16.1000	16.1000	-13.441%	1	194	+40.062%
2026-09-21	18.6000	18.6000	18.6000	18.6000	-1.587%	1	194	+21.237%
2026-09-18	17.9000	18.9000	17.7000	18.9000	+10.526%	7	194	+19.312%
2026-09-17	17.6000	17.6000	16.9000	17.1000	-10.705%	40	188	+31.871%
2026-09-16	19.1500	19.1500	19.1500	19.1500	-18.511%	1	156	+17.755%
2026-09-15	23.1000	23.8000	22.6700	23.5000	-16.519%	34	157	-4.043%
2026-09-14	27.0700	28.1500	27.0700	28.1500	+10.827%	8	135	-19.893%
2026-09-11	25.5200	25.5200	25.4000	25.4000	-16.993%	4	139	-11.220%
2026-09-10	30.6000	30.6000	30.6000	30.6000	-38.369%	6	136	-26.307%
2026-08-28	49.6500	49.6500	49.6500	49.6500	+5.191%	1	130	-54.582%
2026-08-26	47.2000	47.2000	47.2000	47.2000	+28.610%	5	129	-52.225%
2026-08-21	36.7000	36.7000	36.7000	36.7000	+9.031%	1	124	-38.556%
2026-08-10	33.6600	33.6600	33.6600	33.6600	-22.083%	3	123	-33.007%
2026-07-30	43.2000	43.2000	43.2000	43.2000	-9.944%	1	124	-47.801%
2026-07-29	46.9000	47.9700	46.9000	47.9700	+41.504%	6	125	-52.991%
2026-07-22	33.9000	33.9000	33.9000	33.9000	+2.232%	2	131	-33.481%
2026-07-16	33.1600	33.1600	33.1600	33.1600	+18.007%	1	131	-31.996%
2026-07-14	28.1000	28.1000	28.1000	28.1000	+4.734%	1	131	-19.751%
2026-07-13	23.5000	26.8300	23.5000	26.8300	+34.083%	4	131	-15.952%
2026-07-07	20.0100	20.0100	20.0100	20.0100	+32.604%	1	131	+12.694%
2026-07-06	15.0900	15.0900	15.0900	15.0900	+1.343%	1	130	+49.437%
2026-06-30	14.8000	14.9400	14.8000	14.8900	+29.478%	21	129	+51.444%
2026-06-29	11.5000	11.5000	11.5000	11.5000	-39.474%	1	129	+96.087%
2026-06-24	20.8600	20.8600	19.0000	19.0000	-16.740%	3	129	+18.684%
2026-06-23	22.8200	22.8200	22.8200	22.8200	+26.778%	1	127	-1.183%
2026-06-18	19.2700	19.2700	18.0000	18.0000	-10.581%	4	125	+25.278%
2026-06-17	21.2800	22.2000	19.7600	20.1300	-31.531%	7	125	+12.022%
2026-06-16	29.4000	29.4000	29.4000	29.4000	-38.622%	1	123	-23.299%
2026-06-11	45.0000	48.8900	45.0000	47.9000	+4.585%	16	123	-52.923%
2026-06-10	42.8000	45.8000	42.8000	45.8000	+23.251%	2	127	-50.764%
2026-06-09	37.1600	37.1600	37.1600	37.1600	+11.961%	1	128	-39.316%
2026-06-08	34.5200	34.6400	33.1900	33.1900	-8.315%	13	128	-32.058%
2026-06-04	36.2000	36.2000	36.2000	36.2000	+0.111%	2	128	-37.707%
2026-06-03	32.0000	38.9000	32.0000	36.1600	+18.557%	48	128	-37.638%
2026-06-02	33.5000	33.5000	29.5500	30.5000	-48.480%	14	113	-26.066%
2026-06-01	59.2000	59.2000	59.2000	59.2000	-31.481%	5	104	-61.909%
2026-05-21	86.4000	86.4000	86.4000	86.4000	+14.756%	25	104	-73.900%
2026-05-05	75.2900	75.2900	75.2900	75.2900	+21.828%	4	104	-70.049%
2026-05-01	61.0500	61.8000	61.0500	61.8000	+38.193%	2	107	-63.511%
2026-04-16	44.7200	44.7200	44.7200	44.7200	+14.784%	1	107	-49.575%
2026-04-06	38.9500	38.9600	38.9500	38.9600	+13.256%	3	106	-42.120%
2026-04-02	34.4000	34.4000	34.4000	34.4000	+5.521%	3	109	-34.448%
2026-03-30	32.6000	32.6000	32.6000	32.6000	+2.839%	1	109	-30.828%
2026-03-27	31.7000	31.7000	31.7000	31.7000	-5.373%	1	109	-28.864%
2026-03-20	33.5000	33.5000	33.5000	33.5000	-19.760%	50	108	-32.687%
2026-03-05	40.6700	41.7500	40.6700	41.7500	-8.603%	4	111	-45.988%
2026-03-02	45.6800	45.6800	45.6800	45.6800	+1.737%	6	111	-50.635%
2026-02-27	43.7500	44.9000	43.7500	44.9000	+32.059%	3	111	-49.777%
2026-02-20	34.0000	34.0000	33.2000	34.0000	+7.937%	7	112	-33.676%
2026-02-19	32.0000	32.0000	31.5000	31.5000	-2.022%	6	108	-28.413%
2026-02-18	32.1500	32.1500	32.1500	32.1500	+5.341%	1	102	-29.860%
2026-02-17	30.5200	30.5200	30.5200	30.5200	+24.115%	2	102	-26.114%
2026-02-10	24.5900	24.5900	24.5900	24.5900	-6.679%	1	101	-8.296%
2026-02-09	26.1500	27.0000	26.1500	26.3500	+54.094%	58	100	-14.421%
2026-02-06	17.1000	17.1000	17.1000	17.1000	-32.250%	5	55	+31.871%
2026-01-16	25.2400	25.2400	25.2400	25.2400	+14.727%	1	55	-10.658%
2026-01-15	22.0000	22.0000	22.0000	22.0000	+25.642%	5	55	+2.500%
2026-01-12	17.5100	17.5100	17.5100	17.5100	+52.261%	4	50	+28.784%
2026-01-02	11.5000	11.5000	11.5000	11.5000	-27.215%	1	50	+96.087%
2025-12-29	15.8000	15.8000	15.8000	15.8000	+7.264%	1	50	+42.722%
2025-12-23	14.9000	14.9000	14.7300	14.7300	+22.038%	2	49	+53.089%
2025-12-19	12.0700	12.0700	12.0700	12.0700	-3.440%	6	49	+86.827%
2025-12-15	12.5000	12.5000	12.5000	12.5000	-38.725%	5	43	+80.400%
2025-11-12	20.4000	20.4000	20.4000	20.4000	+2.513%	20	43	+10.539%
2025-11-11	19.9000	19.9000	19.9000	19.9000	-0.500%	4	43	+13.317%
2025-11-10	20.0000	20.0000	20.0000	20.0000	+29.032%	10	39	+12.750%
2025-11-04	15.5000	15.5000	15.5000	15.5000	-5.488%	1	39	+45.484%
2025-09-25	16.4000	16.4000	16.4000	16.4000	+38.983%	3	39	+37.500%
2025-09-03	11.8000	11.8000	11.8000	11.8000	+7.273%	1	39	+91.102%
2025-09-02	11.5600	11.5600	11.0000	11.0000	-1.786%	2	38	+105.000%
2025-08-28	11.6000	11.6000	11.2000	11.2000	-11.182%	14	38	+101.339%
2025-08-27	12.9000	12.9000	12.6100	12.6100	-23.110%	4	28	+78.826%
2025-08-22	16.4000	16.4000	16.4000	16.4000	-6.553%	1	30	+37.500%
2025-08-21	17.6000	17.6000	17.5500	17.5500	+11.783%	2	30	+28.490%
2025-08-19	15.7000	15.7000	15.7000	15.7000	-9.874%	2	32	+43.631%
2025-08-07	17.4200	17.4200	17.4200	17.4200	-5.838%	16	30	+29.449%
2025-07-24	16.8000	18.5000	15.6600	18.5000	+65.179%	3	14	+21.892%
2025-06-24	11.2000	11.2000	11.2000	11.2000	+21.739%	1	11	+101.339%
2025-04-11	9.2000	9.2000	9.2000	9.2000	-7.164%	2	12	+145.109%
2025-03-18	9.9100	9.9100	9.9100	9.9100	+45.735%	1	11	+127.548%
2025-02-14	6.8000	6.8000	6.8000	6.8000	+1.493%	2	10	+231.618%
2024-11-08	6.7000	6.7000	6.7000	6.7000	-10.667%	2	10	+236.567%
2024-11-06	7.5000	7.5000	7.2000	7.5000	-27.885%	5	9	+200.667%
2024-11-01	10.4000	10.4000	10.4000	10.4000	-13.333%	2	4	+116.827%
2024-10-25	12.0000	12.0000	12.0000	12.0000	+20.603%	2	3	+87.917%
2024-10-15	9.9500	9.9500	9.9500	9.9500	-11.947%	2	2	+126.633%
2024-10-07	11.3000	11.3000	11.3000	11.3000	0.000%	2	2	+99.558%