Dark

CBOE20270115C300
CBOE Jan 15 2027 300.00 Call (CBOE270115C00300000)
option OPRA

EOD

Jul 1, 2026

12.80+16.364%(+1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.8000	12.8000	12.8000	12.8000	+16.364%	1	722	0.000%
2026-06-30	11.0000	11.0000	11.0000	11.0000	+52.778%	1	721	+16.364%
2026-06-29	8.6000	8.6000	7.2000	7.2000	-26.154%	11	721	+77.778%
2026-06-26	10.6000	10.6000	9.7500	9.7500	-15.217%	271	717	+31.282%
2026-06-25	13.0700	13.0700	11.2000	11.5000	-32.313%	8	589	+11.304%
2026-06-24	16.5000	17.5000	16.5000	16.9900	+3.598%	22	586	-24.662%
2026-06-23	16.2000	16.4000	16.2000	16.4000	+11.565%	2	576	-21.951%
2026-06-22	13.6000	14.7000	13.5500	14.7000	+2.083%	32	575	-12.925%
2026-06-18	14.0000	14.4000	13.5000	14.4000	+8.189%	12	559	-11.111%
2026-06-17	17.0000	17.0000	13.3100	13.3100	-37.217%	73	559	-3.832%
2026-06-16	27.9500	27.9500	20.8800	21.2000	-35.758%	5	498	-39.623%
2026-06-12	32.1400	33.0000	31.6000	33.0000	-3.452%	9	494	-61.212%
2026-06-11	36.0500	36.0500	34.1800	34.1800	-3.989%	3	487	-62.551%
2026-06-10	29.5500	35.6000	29.5500	35.6000	+25.352%	38	486	-64.045%
2026-06-09	24.5000	28.4000	24.5000	28.4000	+12.698%	50	510	-54.930%
2026-06-08	24.4000	25.5000	22.9500	25.2000	-5.653%	8	511	-49.206%
2026-06-05	26.6000	27.5000	23.9000	26.7100	-1.801%	67	510	-52.078%
2026-06-04	27.2000	27.2000	27.2000	27.2000	+1.115%	1	484	-52.941%
2026-06-03	24.2000	27.6000	24.0000	26.9000	+25.174%	12	484	-52.416%
2026-06-02	28.6500	28.6500	19.0100	21.4900	-40.668%	148	482	-40.437%
2026-06-01	39.6000	39.6000	36.0900	36.2200	-50.076%	35	433	-64.660%
2026-05-26	72.5500	72.5500	72.5500	72.5500	-8.627%	1	425	-82.357%
2026-05-20	79.2200	79.4000	79.2200	79.4000	+1.860%	59	426	-83.879%
2026-05-15	77.9500	77.9500	77.9500	77.9500	+27.787%	75	383	-83.579%
2026-05-06	61.0000	61.0000	61.0000	61.0000	+1.667%	5	308	-79.016%
2026-05-05	59.9500	60.0000	59.9500	60.0000	+26.449%	3	308	-78.667%
2026-05-01	45.4500	47.4500	45.2700	47.4500	+50.396%	4	312	-73.024%
2026-04-30	31.5500	31.5500	31.5500	31.5500	-4.683%	1	312	-59.429%
2026-04-29	31.7500	33.1000	31.7500	33.1000	+6.947%	2	312	-61.329%
2026-04-28	30.9800	30.9800	30.9500	30.9500	+6.211%	2	312	-58.643%
2026-04-21	29.1400	29.1400	29.1400	29.1400	-9.108%	1	311	-56.074%
2026-04-16	32.0600	32.0600	32.0600	32.0600	+3.253%	1	311	-60.075%
2026-04-15	31.0500	31.0500	31.0500	31.0500	+10.302%	7	311	-58.776%
2026-04-13	28.0000	28.1500	28.0000	28.1500	+5.234%	2	311	-54.529%
2026-04-10	26.7500	26.7500	26.7500	26.7500	+5.731%	1	311	-52.150%
2026-04-02	25.2000	25.3000	25.2000	25.3000	+24.631%	10	302	-49.407%
2026-03-31	20.3000	20.3000	20.3000	20.3000	-8.145%	1	302	-36.946%
2026-03-30	22.1000	22.1000	22.1000	22.1000	-0.897%	1	301	-42.081%
2026-03-27	22.3000	22.3000	22.3000	22.3000	+5.687%	19	302	-42.601%
2026-03-25	21.1000	21.1000	21.1000	21.1000	-8.460%	1	283	-39.336%
2026-03-20	23.0500	23.0500	23.0500	23.0500	-2.331%	6	284	-44.469%
2026-03-19	23.6000	23.6000	23.6000	23.6000	-11.610%	1	290	-45.763%
2026-03-18	26.7000	26.7000	26.7000	26.7000	-5.319%	6	290	-52.060%
2026-03-17	28.2000	28.2000	28.2000	28.2000	+0.714%	1	290	-54.610%
2026-03-13	27.5000	28.0000	27.1700	28.0000	+15.226%	13	290	-54.286%
2026-03-12	24.1000	24.3000	24.1000	24.3000	+3.846%	3	287	-47.325%
2026-03-11	23.6000	23.6000	23.3000	23.4000	-7.874%	7	285	-45.299%
2026-03-10	23.4000	26.0000	23.4000	25.4000	-23.975%	27	289	-49.606%
2026-03-06	33.4100	33.4100	33.4100	33.4100	+7.774%	3	291	-61.688%
2026-03-04	31.0000	31.0000	31.0000	31.0000	-12.676%	1	288	-58.710%
2026-03-02	35.5000	35.5000	35.5000	35.5000	+14.369%	3	289	-63.944%
2026-02-27	29.9000	31.0400	29.9000	31.0400	+15.476%	7	286	-58.763%
2026-02-26	26.8800	26.8800	26.8800	26.8800	-1.140%	1	284	-52.381%
2026-02-25	27.4000	27.4000	27.1900	27.1900	-2.893%	3	284	-52.924%
2026-02-24	26.1500	28.0000	26.1500	28.0000	+6.464%	13	284	-54.286%
2026-02-23	26.3000	26.3000	26.3000	26.3000	+19.437%	4	290	-51.331%
2026-02-18	22.0200	22.0200	22.0200	22.0200	-3.843%	1	290	-41.871%
2026-02-17	22.5700	22.9000	22.5700	22.9000	+33.140%	8	290	-44.105%
2026-02-12	17.0000	17.2000	17.0000	17.2000	-9.378%	5	291	-25.581%
2026-02-10	19.0000	19.0000	18.9800	18.9800	+45.441%	6	291	-32.561%
2026-02-06	11.5000	13.0500	11.5000	13.0500	-3.333%	6	285	-1.916%
2026-01-27	12.0000	13.5000	12.0000	13.5000	+0.746%	9	285	-5.185%
2026-01-26	13.4000	13.4000	13.4000	13.4000	-18.788%	2	287	-4.478%
2026-01-22	16.5000	16.5000	16.5000	16.5000	+18.705%	1	286	-22.424%
2026-01-20	13.9000	13.9000	13.9000	13.9000	-18.235%	4	287	-7.914%
2026-01-16	14.3500	17.0000	14.3500	17.0000	+25.092%	23	282	-24.706%
2026-01-15	13.5300	13.5900	13.5300	13.5900	+26.536%	11	282	-5.813%
2026-01-12	10.7400	10.7400	10.7400	10.7400	+16.739%	2	283	+19.181%
2026-01-09	9.1200	9.2000	9.1200	9.2000	+8.491%	2	281	+39.130%
2026-01-08	8.4800	8.4800	8.4800	8.4800	+22.899%	6	279	+50.943%
2026-01-07	6.9000	6.9000	6.9000	6.9000	-17.857%	1	279	+85.507%
2025-12-30	8.4000	8.4000	8.4000	8.4000	-6.667%	2	280	+52.381%
2025-12-24	9.0000	9.0000	9.0000	9.0000	+12.080%	1	281	+42.222%
2025-12-15	7.9000	8.0300	7.9000	8.0300	-10.778%	6	281	+59.402%
2025-12-10	9.0000	9.0000	9.0000	9.0000	-22.414%	1	280	+42.222%
2025-12-08	11.6000	11.6000	11.6000	11.6000	+16.000%	10	279	+10.345%
2025-12-05	10.0000	10.0000	10.0000	10.0000	-9.091%	1	269	+28.000%
2025-11-21	11.0000	11.0000	11.0000	11.0000	-6.383%	7	268	+16.364%
2025-11-20	11.7500	11.7500	11.7500	11.7500	-13.156%	4	268	+8.936%
2025-11-17	13.5300	13.5300	13.5300	13.5300	-1.385%	6	268	-5.395%
2025-11-12	14.1000	14.1000	13.7200	13.7200	+1.630%	11	268	-6.706%
2025-11-11	13.5000	13.5000	13.5000	13.5000	+8.871%	1	269	-5.185%
2025-11-07	11.7500	12.4000	11.7500	12.4000	+81.818%	23	269	+3.226%
2025-10-28	6.8200	6.8200	6.8200	6.8200	-15.802%	7	269	+87.683%
2025-10-17	8.3000	8.3000	8.1000	8.1000	-0.246%	3	269	+58.025%
2025-10-07	8.1200	8.1200	8.1200	8.1200	-0.976%	1	265	+57.635%
2025-10-03	8.2000	8.2000	8.2000	8.2000	-24.074%	1	265	+56.098%
2025-09-25	8.8000	10.8000	8.8000	10.8000	+22.727%	2	265	+18.519%
2025-09-24	8.8000	8.8000	8.8000	8.8000	+7.317%	10	265	+45.455%
2025-09-23	8.2000	8.2000	8.2000	8.2000	+21.842%	1	275	+56.098%
2025-09-10	6.7300	6.7300	6.7300	6.7300	+12.167%	1	275	+90.193%
2025-09-08	6.0000	6.0000	6.0000	6.0000	-27.361%	1	274	+113.333%
2025-08-27	8.2600	8.2600	8.2600	8.2600	-15.714%	10	275	+54.964%
2025-08-26	9.8000	9.8000	9.8000	9.8000	-18.333%	1	265	+30.612%
2025-08-21	12.0000	12.0000	12.0000	12.0000	+9.589%	1	265	+6.667%
2025-08-18	10.9500	10.9500	10.9500	10.9500	-6.650%	1	264	+16.895%
2025-08-08	11.7300	11.7300	11.7300	11.7300	+10.870%	5	263	+9.122%
2025-07-24	9.5500	10.5900	8.9000	10.5800	+32.250%	264	263	+20.983%
2025-07-23	8.1500	8.1500	8.0000	8.0000	+13.636%	10	21	+60.000%
2025-07-17	7.0400	7.0400	7.0400	7.0400	+53.043%	5	19	+81.818%
2025-04-09	4.6000	4.6000	4.6000	4.6000	-55.727%	10	17	+178.261%
2025-04-03	10.3900	10.3900	10.3900	10.3900	+57.424%	10	27	+23.195%
2025-03-28	6.7000	6.7000	6.6000	6.6000	-10.204%	30	32	+93.939%
2025-03-10	7.3500	7.3500	7.3500	7.3500	+15.204%	6	18	+74.150%
2025-03-04	6.3800	6.3800	6.3800	6.3800	+32.917%	5	24	+100.627%
2024-12-18	4.8000	4.8000	4.8000	4.8000	-1.031%	9	19	+166.667%
2024-12-17	4.8500	4.8500	4.8500	4.8500	-42.536%	1	10	+163.918%
2024-10-28	8.4400	8.4400	8.4400	8.4400	+15.616%	3	9	+51.659%
2024-10-02	7.3000	7.3000	7.3000	7.3000	0.000%	6	6	+75.342%