Dark

CBOE20270115C290
CBOE Jan 15 2027 290.00 Call (CBOE270115C00290000)
option OPRA

EOD

Oct 1, 2026

18.49+15.563%(+2.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.4900	18.4900	18.4900	18.4900	+15.563%	1	242	0.000%
2026-09-30	15.0000	16.5600	15.0000	16.0000	+44.144%	11	241	+15.563%
2026-09-29	12.3000	12.3000	10.8000	11.1000	+32.143%	52	249	+66.577%
2026-09-28	8.8000	8.8000	8.4000	8.4000	+2.439%	3	233	+120.119%
2026-09-25	10.3000	10.3500	8.0000	8.2000	-45.515%	10	234	+125.488%
2026-09-21	15.0500	15.0500	15.0500	15.0500	+5.986%	2	228	+22.857%
2026-09-18	13.5000	14.7000	13.5000	14.2000	+4.412%	19	228	+30.211%
2026-09-17	13.8000	13.8000	13.6000	13.6000	-15.528%	5	228	+35.956%
2026-09-16	16.1000	16.1000	16.1000	16.1000	-2.424%	1	223	+14.845%
2026-09-15	18.7000	18.7000	16.5000	16.5000	-26.667%	13	224	+12.061%
2026-09-14	22.5100	22.5100	22.5000	22.5000	+7.143%	3	217	-17.822%
2026-09-11	21.6600	21.6600	21.0000	21.0000	-5.405%	3	218	-11.952%
2026-09-10	26.6500	26.6500	22.2000	22.2000	-26.587%	4	218	-16.712%
2026-09-09	29.6000	30.2400	29.6000	30.2400	+7.463%	2	221	-38.856%
2026-09-02	31.4000	31.4000	28.1300	28.1400	-25.060%	5	223	-34.293%
2026-09-01	37.5500	37.5500	37.5500	37.5500	-10.167%	2	228	-50.759%
2026-08-28	41.5000	41.8000	41.5000	41.8000	+6.497%	4	230	-55.766%
2026-08-26	39.6500	40.1000	39.2500	39.2500	-0.279%	24	234	-52.892%
2026-08-24	38.3200	39.3600	38.3200	39.3600	+16.004%	5	249	-53.023%
2026-08-21	33.4000	34.2400	33.4000	33.9300	+16.398%	6	253	-45.505%
2026-08-19	29.1500	29.1500	29.1500	29.1500	+0.103%	1	258	-36.569%
2026-08-13	30.1100	30.1100	28.8300	29.1200	+8.697%	7	259	-36.504%
2026-08-12	26.7000	26.7900	26.7000	26.7900	+9.750%	3	261	-30.982%
2026-08-11	24.9000	24.9000	24.4100	24.4100	-7.292%	2	261	-24.252%
2026-08-10	28.0500	30.1100	26.3300	26.3300	+0.305%	15	260	-29.776%
2026-08-07	29.2700	29.7700	26.2300	26.2500	-14.773%	209	247	-29.562%
2026-08-04	30.8000	30.8000	30.8000	30.8000	-26.667%	5	73	-39.968%
2026-07-29	42.0000	42.0000	42.0000	42.0000	+15.068%	8	76	-55.976%
2026-07-28	36.6000	36.6000	36.5000	36.5000	+21.667%	3	82	-49.342%
2026-07-22	30.0000	30.0000	30.0000	30.0000	+20.240%	2	82	-38.367%
2026-07-14	24.9500	24.9500	24.9500	24.9500	-5.849%	1	84	-25.892%
2026-07-13	23.1000	26.5000	23.1000	26.5000	+15.067%	4	84	-30.226%
2026-07-08	19.5000	23.0300	19.5000	23.0300	+30.040%	25	85	-19.713%
2026-07-07	14.7000	17.7100	14.7000	17.7100	+36.231%	8	91	+4.404%
2026-07-06	13.0000	13.0000	13.0000	13.0000	+2.362%	1	92	+42.231%
2026-06-30	12.4000	13.0000	12.4000	12.7000	+27.895%	12	91	+45.591%
2026-06-29	12.0000	12.0000	9.9300	9.9300	-34.671%	4	96	+86.203%
2026-06-18	15.8000	16.0200	15.0000	15.2000	-8.434%	9	91	+21.645%
2026-06-17	16.6000	16.6000	16.6000	16.6000	-27.193%	1	91	+11.386%
2026-06-16	27.8000	28.0000	22.8000	22.8000	-44.350%	10	90	-18.904%
2026-06-11	40.9700	40.9700	40.9700	40.9700	+12.401%	1	82	-54.869%
2026-06-10	33.0500	36.4500	33.0500	36.4500	+4.143%	3	81	-49.273%
2026-06-09	32.9000	35.1000	31.9000	35.0000	+19.945%	13	82	-47.171%
2026-06-08	25.9000	29.1800	25.9000	29.1800	-2.668%	33	88	-36.635%
2026-06-05	29.9800	29.9800	29.9800	29.9800	-3.601%	1	94	-38.326%
2026-06-04	31.1000	31.1000	31.1000	31.1000	+1.634%	1	93	-40.547%
2026-06-03	32.9100	33.6000	28.5000	30.6000	+23.387%	8	92	-39.575%
2026-06-02	28.2000	28.3900	24.6000	24.8000	-38.000%	28	86	-25.444%
2026-06-01	52.6900	52.6900	40.0000	40.0000	-28.571%	2	62	-53.775%
2026-05-01	53.5000	56.0000	53.5000	56.0000	+49.333%	10	61	-66.982%
2026-04-30	37.5000	37.5000	37.5000	37.5000	+1.902%	1	61	-50.693%
2026-04-28	36.8000	36.8000	36.8000	36.8000	+9.199%	1	61	-49.755%
2026-04-24	33.7000	33.7000	33.7000	33.7000	-6.128%	1	61	-45.134%
2026-04-15	35.9000	35.9000	35.9000	35.9000	+4.756%	1	61	-48.496%
2026-04-09	33.9500	34.2800	33.9500	34.2700	-3.055%	3	62	-46.046%
2026-04-07	35.3500	35.3500	35.3500	35.3500	+43.699%	2	61	-47.694%
2026-03-31	24.6000	24.6000	24.6000	24.6000	-7.170%	2	63	-24.837%
2026-03-27	26.5000	26.5000	26.5000	26.5000	-6.195%	1	61	-30.226%
2026-03-10	35.0000	35.0000	28.2500	28.2500	-23.234%	2	60	-34.549%
2026-02-27	32.3000	36.8000	32.3000	36.8000	+18.710%	3	59	-49.755%
2026-02-26	32.0000	32.0000	31.0000	31.0000	-2.943%	2	58	-40.355%
2026-02-24	31.9400	31.9400	31.9400	31.9400	+12.623%	1	57	-42.110%
2026-02-20	28.3600	28.3600	28.3600	28.3600	+35.048%	2	56	-34.803%
2026-02-05	21.0000	21.0000	21.0000	21.0000	+42.566%	1	55	-11.952%
2026-01-30	14.7300	14.7300	14.7300	14.7300	-11.796%	1	54	+25.526%
2026-01-15	16.6000	16.7000	16.6000	16.7000	+20.578%	8	54	+10.719%
2026-01-12	13.8500	13.8500	13.8500	13.8500	+20.435%	4	49	+33.502%
2025-12-23	9.9000	11.5000	9.9000	11.5000	-8.730%	53	49	+60.783%
2025-12-08	12.6000	12.6000	12.6000	12.6000	-17.105%	1	11	+46.746%
2025-11-26	15.2000	15.2000	15.2000	15.2000	+3.683%	1	11	+21.645%
2025-11-25	14.6600	14.6600	14.6600	14.6600	-0.610%	2	11	+26.126%
2025-11-07	14.7500	14.7500	14.7500	14.7500	+71.512%	1	11	+25.356%
2025-10-21	8.6000	8.6000	8.6000	8.6000	-28.333%	1	11	+115.000%
2025-09-29	12.0000	12.0000	12.0000	12.0000	-20.000%	1	11	+54.083%
2025-08-08	15.0000	15.0000	15.0000	15.0000	+1.351%	1	11	+23.267%
2025-08-05	14.8000	14.8000	14.8000	14.8000	+22.314%	1	11	+24.932%
2025-07-30	12.0000	12.1000	12.0000	12.1000	+52.585%	4	11	+52.810%
2025-06-11	7.9300	7.9300	7.9300	7.9300	-23.969%	1	7	+133.165%
2025-06-03	10.4300	10.4300	10.4300	10.4300	-3.157%	1	6	+77.277%
2025-05-05	10.7700	10.7700	10.7700	10.7700	+7.058%	1	5	+71.681%
2025-05-02	10.0600	10.0600	10.0600	10.0600	+18.353%	2	6	+83.797%
2025-03-28	8.5000	8.5000	8.5000	8.5000	0.000%	10	5	+117.529%