Dark

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

EOD

Aug 13, 2026

24.60+8.370%(+1.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	24.9800	24.9800	24.6000	24.6000	+8.370%	2	652	0.000%
2026-08-12	22.7000	22.7000	22.7000	22.7000	+19.474%	2	651	+8.370%
2026-08-11	19.6000	19.6000	19.0000	19.0000	-20.833%	3	651	+29.474%
2026-08-07	24.0000	24.0000	24.0000	24.0000	-3.614%	1	648	+2.500%
2026-08-06	24.9000	24.9000	24.9000	24.9000	-1.969%	3	649	-1.205%
2026-08-05	25.4000	25.4000	25.4000	25.4000	-3.751%	3	649	-3.150%
2026-08-04	26.3900	26.3900	26.3900	26.3900	-5.412%	4	649	-6.783%
2026-08-03	27.9000	27.9000	27.9000	27.9000	-24.696%	8	649	-11.828%
2026-07-31	35.0000	37.0500	35.0000	37.0500	+5.857%	3	649	-33.603%
2026-07-30	35.0000	35.0000	35.0000	35.0000	-4.110%	2	650	-29.714%
2026-07-29	30.4000	37.0000	30.4000	36.5000	+14.063%	167	650	-32.603%
2026-07-28	27.2700	32.0000	27.2700	32.0000	+33.668%	40	657	-23.125%
2026-07-24	23.9400	23.9400	23.9400	23.9400	-8.276%	1	667	+2.757%
2026-07-23	27.5500	27.5500	26.1000	26.1000	+0.462%	5	667	-5.747%
2026-07-22	21.7500	27.0000	21.7500	25.9800	+19.174%	27	667	-5.312%
2026-07-17	23.0500	23.0500	21.8000	21.8000	-4.428%	2	670	+12.844%
2026-07-16	22.8100	22.8100	22.8100	22.8100	+5.115%	1	670	+7.847%
2026-07-15	21.7000	21.7000	21.7000	21.7000	-3.125%	1	670	+13.364%
2026-07-14	22.4000	22.4000	22.4000	22.4000	-1.104%	5	671	+9.821%
2026-07-13	19.6200	22.6500	19.6200	22.6500	+20.159%	58	676	+8.609%
2026-07-08	15.5500	18.8500	15.5500	18.8500	+32.746%	26	704	+30.504%
2026-07-07	13.8500	14.2200	13.8500	14.2000	+37.198%	15	722	+73.239%
2026-07-06	10.3500	10.3500	10.3500	10.3500	-15.854%	5	727	+137.681%
2026-07-02	12.3000	12.3000	12.3000	12.3000	-3.906%	8	722	+100.000%
2026-07-01	12.8000	12.8000	12.8000	12.8000	+16.364%	1	722	+92.188%
2026-06-30	11.0000	11.0000	11.0000	11.0000	+52.778%	1	721	+123.636%
2026-06-29	8.6000	8.6000	7.2000	7.2000	-26.154%	11	721	+241.667%
2026-06-26	10.6000	10.6000	9.7500	9.7500	-15.217%	271	717	+152.308%
2026-06-25	13.0700	13.0700	11.2000	11.5000	-32.313%	8	589	+113.913%
2026-06-24	16.5000	17.5000	16.5000	16.9900	+3.598%	22	586	+44.791%
2026-06-23	16.2000	16.4000	16.2000	16.4000	+11.565%	2	576	+50.000%
2026-06-22	13.6000	14.7000	13.5500	14.7000	+2.083%	32	575	+67.347%
2026-06-18	14.0000	14.4000	13.5000	14.4000	+8.189%	12	559	+70.833%
2026-06-17	17.0000	17.0000	13.3100	13.3100	-37.217%	73	559	+84.823%
2026-06-16	27.9500	27.9500	20.8800	21.2000	-35.758%	5	498	+16.038%
2026-06-12	32.1400	33.0000	31.6000	33.0000	-3.452%	9	494	-25.455%
2026-06-11	36.0500	36.0500	34.1800	34.1800	-3.989%	3	487	-28.028%
2026-06-10	29.5500	35.6000	29.5500	35.6000	+25.352%	38	486	-30.899%
2026-06-09	24.5000	28.4000	24.5000	28.4000	+12.698%	50	510	-13.380%
2026-06-08	24.4000	25.5000	22.9500	25.2000	-5.653%	8	511	-2.381%
2026-06-05	26.6000	27.5000	23.9000	26.7100	-1.801%	67	510	-7.900%
2026-06-04	27.2000	27.2000	27.2000	27.2000	+1.115%	1	484	-9.559%
2026-06-03	24.2000	27.6000	24.0000	26.9000	+25.174%	12	484	-8.550%
2026-06-02	28.6500	28.6500	19.0100	21.4900	-40.668%	148	482	+14.472%
2026-06-01	39.6000	39.6000	36.0900	36.2200	-50.076%	35	433	-32.082%
2026-05-26	72.5500	72.5500	72.5500	72.5500	-8.627%	1	425	-66.092%
2026-05-20	79.2200	79.4000	79.2200	79.4000	+1.860%	59	426	-69.018%
2026-05-15	77.9500	77.9500	77.9500	77.9500	+27.787%	75	383	-68.441%
2026-05-06	61.0000	61.0000	61.0000	61.0000	+1.667%	5	308	-59.672%
2026-05-05	59.9500	60.0000	59.9500	60.0000	+26.449%	3	308	-59.000%
2026-05-01	45.4500	47.4500	45.2700	47.4500	+50.396%	4	312	-48.156%
2026-04-30	31.5500	31.5500	31.5500	31.5500	-4.683%	1	312	-22.029%
2026-04-29	31.7500	33.1000	31.7500	33.1000	+6.947%	2	312	-25.680%
2026-04-28	30.9800	30.9800	30.9500	30.9500	+6.211%	2	312	-20.517%
2026-04-21	29.1400	29.1400	29.1400	29.1400	-9.108%	1	311	-15.580%
2026-04-16	32.0600	32.0600	32.0600	32.0600	+3.253%	1	311	-23.269%
2026-04-15	31.0500	31.0500	31.0500	31.0500	+10.302%	7	311	-20.773%
2026-04-13	28.0000	28.1500	28.0000	28.1500	+5.234%	2	311	-12.611%
2026-04-10	26.7500	26.7500	26.7500	26.7500	+5.731%	1	311	-8.037%
2026-04-02	25.2000	25.3000	25.2000	25.3000	+24.631%	10	302	-2.767%
2026-03-31	20.3000	20.3000	20.3000	20.3000	-8.145%	1	302	+21.182%
2026-03-30	22.1000	22.1000	22.1000	22.1000	-0.897%	1	301	+11.312%
2026-03-27	22.3000	22.3000	22.3000	22.3000	+5.687%	19	302	+10.314%
2026-03-25	21.1000	21.1000	21.1000	21.1000	-8.460%	1	283	+16.588%
2026-03-20	23.0500	23.0500	23.0500	23.0500	-2.331%	6	284	+6.725%
2026-03-19	23.6000	23.6000	23.6000	23.6000	-11.610%	1	290	+4.237%
2026-03-18	26.7000	26.7000	26.7000	26.7000	-5.319%	6	290	-7.865%
2026-03-17	28.2000	28.2000	28.2000	28.2000	+0.714%	1	290	-12.766%
2026-03-13	27.5000	28.0000	27.1700	28.0000	+15.226%	13	290	-12.143%
2026-03-12	24.1000	24.3000	24.1000	24.3000	+3.846%	3	287	+1.235%
2026-03-11	23.6000	23.6000	23.3000	23.4000	-7.874%	7	285	+5.128%
2026-03-10	23.4000	26.0000	23.4000	25.4000	-23.975%	27	289	-3.150%
2026-03-06	33.4100	33.4100	33.4100	33.4100	+7.774%	3	291	-26.369%
2026-03-04	31.0000	31.0000	31.0000	31.0000	-12.676%	1	288	-20.645%
2026-03-02	35.5000	35.5000	35.5000	35.5000	+14.369%	3	289	-30.704%
2026-02-27	29.9000	31.0400	29.9000	31.0400	+15.476%	7	286	-20.747%
2026-02-26	26.8800	26.8800	26.8800	26.8800	-1.140%	1	284	-8.482%
2026-02-25	27.4000	27.4000	27.1900	27.1900	-2.893%	3	284	-9.526%
2026-02-24	26.1500	28.0000	26.1500	28.0000	+6.464%	13	284	-12.143%
2026-02-23	26.3000	26.3000	26.3000	26.3000	+19.437%	4	290	-6.464%
2026-02-18	22.0200	22.0200	22.0200	22.0200	-3.843%	1	290	+11.717%
2026-02-17	22.5700	22.9000	22.5700	22.9000	+33.140%	8	290	+7.424%
2026-02-12	17.0000	17.2000	17.0000	17.2000	-9.378%	5	291	+43.023%
2026-02-10	19.0000	19.0000	18.9800	18.9800	+45.441%	6	291	+29.610%
2026-02-06	11.5000	13.0500	11.5000	13.0500	-3.333%	6	285	+88.506%
2026-01-27	12.0000	13.5000	12.0000	13.5000	+0.746%	9	285	+82.222%
2026-01-26	13.4000	13.4000	13.4000	13.4000	-18.788%	2	287	+83.582%
2026-01-22	16.5000	16.5000	16.5000	16.5000	+18.705%	1	286	+49.091%
2026-01-20	13.9000	13.9000	13.9000	13.9000	-18.235%	4	287	+76.978%
2026-01-16	14.3500	17.0000	14.3500	17.0000	+25.092%	23	282	+44.706%
2026-01-15	13.5300	13.5900	13.5300	13.5900	+26.536%	11	282	+81.015%
2026-01-12	10.7400	10.7400	10.7400	10.7400	+16.739%	2	283	+129.050%
2026-01-09	9.1200	9.2000	9.1200	9.2000	+8.491%	2	281	+167.391%
2026-01-08	8.4800	8.4800	8.4800	8.4800	+22.899%	6	279	+190.094%
2026-01-07	6.9000	6.9000	6.9000	6.9000	-17.857%	1	279	+256.522%
2025-12-30	8.4000	8.4000	8.4000	8.4000	-6.667%	2	280	+192.857%
2025-12-24	9.0000	9.0000	9.0000	9.0000	+12.080%	1	281	+173.333%
2025-12-15	7.9000	8.0300	7.9000	8.0300	-10.778%	6	281	+206.351%
2025-12-10	9.0000	9.0000	9.0000	9.0000	-22.414%	1	280	+173.333%
2025-12-08	11.6000	11.6000	11.6000	11.6000	+16.000%	10	279	+112.069%
2025-12-05	10.0000	10.0000	10.0000	10.0000	-9.091%	1	269	+146.000%
2025-11-21	11.0000	11.0000	11.0000	11.0000	-6.383%	7	268	+123.636%
2025-11-20	11.7500	11.7500	11.7500	11.7500	-13.156%	4	268	+109.362%
2025-11-17	13.5300	13.5300	13.5300	13.5300	-1.385%	6	268	+81.818%
2025-11-12	14.1000	14.1000	13.7200	13.7200	+1.630%	11	268	+79.300%
2025-11-11	13.5000	13.5000	13.5000	13.5000	+8.871%	1	269	+82.222%
2025-11-07	11.7500	12.4000	11.7500	12.4000	+81.818%	23	269	+98.387%
2025-10-28	6.8200	6.8200	6.8200	6.8200	-15.802%	7	269	+260.704%
2025-10-17	8.3000	8.3000	8.1000	8.1000	-0.246%	3	269	+203.704%
2025-10-07	8.1200	8.1200	8.1200	8.1200	-0.976%	1	265	+202.956%
2025-10-03	8.2000	8.2000	8.2000	8.2000	-24.074%	1	265	+200.000%
2025-09-25	8.8000	10.8000	8.8000	10.8000	+22.727%	2	265	+127.778%
2025-09-24	8.8000	8.8000	8.8000	8.8000	+7.317%	10	265	+179.545%
2025-09-23	8.2000	8.2000	8.2000	8.2000	+21.842%	1	275	+200.000%
2025-09-10	6.7300	6.7300	6.7300	6.7300	+12.167%	1	275	+265.527%
2025-09-08	6.0000	6.0000	6.0000	6.0000	-27.361%	1	274	+310.000%
2025-08-27	8.2600	8.2600	8.2600	8.2600	-15.714%	10	275	+197.821%
2025-08-26	9.8000	9.8000	9.8000	9.8000	-18.333%	1	265	+151.020%
2025-08-21	12.0000	12.0000	12.0000	12.0000	+9.589%	1	265	+105.000%
2025-08-18	10.9500	10.9500	10.9500	10.9500	-6.650%	1	264	+124.658%
2025-08-08	11.7300	11.7300	11.7300	11.7300	+10.870%	5	263	+109.719%
2025-07-24	9.5500	10.5900	8.9000	10.5800	+32.250%	264	263	+132.514%
2025-07-23	8.1500	8.1500	8.0000	8.0000	+13.636%	10	21	+207.500%
2025-07-17	7.0400	7.0400	7.0400	7.0400	+53.043%	5	19	+249.432%
2025-04-09	4.6000	4.6000	4.6000	4.6000	-55.727%	10	17	+434.783%
2025-04-03	10.3900	10.3900	10.3900	10.3900	+57.424%	10	27	+136.766%
2025-03-28	6.7000	6.7000	6.6000	6.6000	-10.204%	30	32	+272.727%
2025-03-10	7.3500	7.3500	7.3500	7.3500	+15.204%	6	18	+234.694%
2025-03-04	6.3800	6.3800	6.3800	6.3800	+32.917%	5	24	+285.580%
2024-12-18	4.8000	4.8000	4.8000	4.8000	-1.031%	9	19	+412.500%
2024-12-17	4.8500	4.8500	4.8500	4.8500	-42.536%	1	10	+407.216%
2024-10-28	8.4400	8.4400	8.4400	8.4400	+15.616%	3	9	+191.469%
2024-10-02	7.3000	7.3000	7.3000	7.3000	0.000%	6	6	+236.986%