Dark

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

EOD

Oct 1, 2026

14.70+16.667%(+2.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.9000	15.8000	13.9000	14.7000	+16.667%	12	682	0.000%
2026-09-30	14.2000	14.2000	12.4000	12.6000	+46.512%	39	683	+16.667%
2026-09-29	8.9000	8.9000	8.2700	8.6000	+47.009%	15	696	+70.930%
2026-09-28	6.0700	6.0700	5.8500	5.8500	-11.364%	2	684	+151.282%
2026-09-25	7.8200	7.8200	6.6000	6.6000	-44.068%	2	686	+122.727%
2026-09-23	11.8000	11.8000	11.8000	11.8000	+22.407%	3	686	+24.576%
2026-09-22	9.7200	9.7200	9.0900	9.6400	-16.174%	17	683	+52.490%
2026-09-21	10.7000	11.6600	10.7000	11.5000	+13.300%	8	674	+27.826%
2026-09-18	11.8600	11.8600	10.0000	10.1500	-2.404%	5	672	+44.828%
2026-09-17	10.4000	10.4000	10.4000	10.4000	-15.447%	8	669	+41.346%
2026-09-16	12.8000	12.8000	12.3000	12.3000	-23.602%	5	661	+19.512%
2026-09-11	16.3300	16.6000	16.1000	16.1000	-32.917%	8	659	-8.696%
2026-09-09	24.0000	24.0000	24.0000	24.0000	+1.480%	1	654	-38.750%
2026-09-08	23.9000	23.9000	23.6000	23.6500	-7.977%	4	654	-37.844%
2026-09-04	25.7900	25.7900	25.7000	25.7000	-7.554%	2	653	-42.802%
2026-08-31	27.8500	27.8500	27.8000	27.8000	-22.346%	5	653	-47.122%
2026-08-28	31.8000	35.8000	31.8000	35.8000	-2.052%	2	653	-58.939%
2026-08-27	36.6300	36.6300	36.5500	36.5500	+6.560%	20	654	-59.781%
2026-08-26	34.7500	34.7500	33.3000	34.3000	+2.083%	8	654	-57.143%
2026-08-24	31.5000	33.8000	31.0800	33.6000	+12.941%	22	654	-56.250%
2026-08-21	29.4500	29.7500	29.4500	29.7500	+41.397%	17	654	-50.588%
2026-08-20	21.0400	21.0400	21.0400	21.0400	+16.889%	3	651	-30.133%
2026-08-19	25.5000	25.5000	18.0000	18.0000	-27.827%	5	651	-18.333%
2026-08-18	25.5000	25.5000	24.9400	24.9400	+3.058%	2	650	-41.059%
2026-08-17	25.8000	25.8000	24.2000	24.2000	-1.626%	2	651	-39.256%
2026-08-13	24.9800	24.9800	24.6000	24.6000	+8.370%	2	652	-40.244%
2026-08-12	22.7000	22.7000	22.7000	22.7000	+19.474%	2	651	-35.242%
2026-08-11	19.6000	19.6000	19.0000	19.0000	-20.833%	3	651	-22.632%
2026-08-07	24.0000	24.0000	24.0000	24.0000	-3.614%	1	648	-38.750%
2026-08-06	24.9000	24.9000	24.9000	24.9000	-1.969%	3	649	-40.964%
2026-08-05	25.4000	25.4000	25.4000	25.4000	-3.751%	3	649	-42.126%
2026-08-04	26.3900	26.3900	26.3900	26.3900	-5.412%	4	649	-44.297%
2026-08-03	27.9000	27.9000	27.9000	27.9000	-24.696%	8	649	-47.312%
2026-07-31	35.0000	37.0500	35.0000	37.0500	+5.857%	3	649	-60.324%
2026-07-30	35.0000	35.0000	35.0000	35.0000	-4.110%	2	650	-58.000%
2026-07-29	30.4000	37.0000	30.4000	36.5000	+14.063%	167	650	-59.726%
2026-07-28	27.2700	32.0000	27.2700	32.0000	+33.668%	40	657	-54.063%
2026-07-24	23.9400	23.9400	23.9400	23.9400	-8.276%	1	667	-38.596%
2026-07-23	27.5500	27.5500	26.1000	26.1000	+0.462%	5	667	-43.678%
2026-07-22	21.7500	27.0000	21.7500	25.9800	+19.174%	27	667	-43.418%
2026-07-17	23.0500	23.0500	21.8000	21.8000	-4.428%	2	670	-32.569%
2026-07-16	22.8100	22.8100	22.8100	22.8100	+5.115%	1	670	-35.555%
2026-07-15	21.7000	21.7000	21.7000	21.7000	-3.125%	1	670	-32.258%
2026-07-14	22.4000	22.4000	22.4000	22.4000	-1.104%	5	671	-34.375%
2026-07-13	19.6200	22.6500	19.6200	22.6500	+20.159%	58	676	-35.099%
2026-07-08	15.5500	18.8500	15.5500	18.8500	+32.746%	26	704	-22.016%
2026-07-07	13.8500	14.2200	13.8500	14.2000	+37.198%	15	722	+3.521%
2026-07-06	10.3500	10.3500	10.3500	10.3500	-15.854%	5	727	+42.029%
2026-07-02	12.3000	12.3000	12.3000	12.3000	-3.906%	8	722	+19.512%
2026-07-01	12.8000	12.8000	12.8000	12.8000	+16.364%	1	722	+14.844%
2026-06-30	11.0000	11.0000	11.0000	11.0000	+52.778%	1	721	+33.636%
2026-06-29	8.6000	8.6000	7.2000	7.2000	-26.154%	11	721	+104.167%
2026-06-26	10.6000	10.6000	9.7500	9.7500	-15.217%	271	717	+50.769%
2026-06-25	13.0700	13.0700	11.2000	11.5000	-32.313%	8	589	+27.826%
2026-06-24	16.5000	17.5000	16.5000	16.9900	+3.598%	22	586	-13.479%
2026-06-23	16.2000	16.4000	16.2000	16.4000	+11.565%	2	576	-10.366%
2026-06-22	13.6000	14.7000	13.5500	14.7000	+2.083%	32	575	0.000%
2026-06-18	14.0000	14.4000	13.5000	14.4000	+8.189%	12	559	+2.083%
2026-06-17	17.0000	17.0000	13.3100	13.3100	-37.217%	73	559	+10.443%
2026-06-16	27.9500	27.9500	20.8800	21.2000	-35.758%	5	498	-30.660%
2026-06-12	32.1400	33.0000	31.6000	33.0000	-3.452%	9	494	-55.455%
2026-06-11	36.0500	36.0500	34.1800	34.1800	-3.989%	3	487	-56.992%
2026-06-10	29.5500	35.6000	29.5500	35.6000	+25.352%	38	486	-58.708%
2026-06-09	24.5000	28.4000	24.5000	28.4000	+12.698%	50	510	-48.239%
2026-06-08	24.4000	25.5000	22.9500	25.2000	-5.653%	8	511	-41.667%
2026-06-05	26.6000	27.5000	23.9000	26.7100	-1.801%	67	510	-44.964%
2026-06-04	27.2000	27.2000	27.2000	27.2000	+1.115%	1	484	-45.956%
2026-06-03	24.2000	27.6000	24.0000	26.9000	+25.174%	12	484	-45.353%
2026-06-02	28.6500	28.6500	19.0100	21.4900	-40.668%	148	482	-31.596%
2026-06-01	39.6000	39.6000	36.0900	36.2200	-50.076%	35	433	-59.415%
2026-05-26	72.5500	72.5500	72.5500	72.5500	-8.627%	1	425	-79.738%
2026-05-20	79.2200	79.4000	79.2200	79.4000	+1.860%	59	426	-81.486%
2026-05-15	77.9500	77.9500	77.9500	77.9500	+27.787%	75	383	-81.142%
2026-05-06	61.0000	61.0000	61.0000	61.0000	+1.667%	5	308	-75.902%
2026-05-05	59.9500	60.0000	59.9500	60.0000	+26.449%	3	308	-75.500%
2026-05-01	45.4500	47.4500	45.2700	47.4500	+50.396%	4	312	-69.020%
2026-04-30	31.5500	31.5500	31.5500	31.5500	-4.683%	1	312	-53.407%
2026-04-29	31.7500	33.1000	31.7500	33.1000	+6.947%	2	312	-55.589%
2026-04-28	30.9800	30.9800	30.9500	30.9500	+6.211%	2	312	-52.504%
2026-04-21	29.1400	29.1400	29.1400	29.1400	-9.108%	1	311	-49.554%
2026-04-16	32.0600	32.0600	32.0600	32.0600	+3.253%	1	311	-54.148%
2026-04-15	31.0500	31.0500	31.0500	31.0500	+10.302%	7	311	-52.657%
2026-04-13	28.0000	28.1500	28.0000	28.1500	+5.234%	2	311	-47.780%
2026-04-10	26.7500	26.7500	26.7500	26.7500	+5.731%	1	311	-45.047%
2026-04-02	25.2000	25.3000	25.2000	25.3000	+24.631%	10	302	-41.897%
2026-03-31	20.3000	20.3000	20.3000	20.3000	-8.145%	1	302	-27.586%
2026-03-30	22.1000	22.1000	22.1000	22.1000	-0.897%	1	301	-33.484%
2026-03-27	22.3000	22.3000	22.3000	22.3000	+5.687%	19	302	-34.081%
2026-03-25	21.1000	21.1000	21.1000	21.1000	-8.460%	1	283	-30.332%
2026-03-20	23.0500	23.0500	23.0500	23.0500	-2.331%	6	284	-36.226%
2026-03-19	23.6000	23.6000	23.6000	23.6000	-11.610%	1	290	-37.712%
2026-03-18	26.7000	26.7000	26.7000	26.7000	-5.319%	6	290	-44.944%
2026-03-17	28.2000	28.2000	28.2000	28.2000	+0.714%	1	290	-47.872%
2026-03-13	27.5000	28.0000	27.1700	28.0000	+15.226%	13	290	-47.500%
2026-03-12	24.1000	24.3000	24.1000	24.3000	+3.846%	3	287	-39.506%
2026-03-11	23.6000	23.6000	23.3000	23.4000	-7.874%	7	285	-37.179%
2026-03-10	23.4000	26.0000	23.4000	25.4000	-23.975%	27	289	-42.126%
2026-03-06	33.4100	33.4100	33.4100	33.4100	+7.774%	3	291	-56.001%
2026-03-04	31.0000	31.0000	31.0000	31.0000	-12.676%	1	288	-52.581%
2026-03-02	35.5000	35.5000	35.5000	35.5000	+14.369%	3	289	-58.592%
2026-02-27	29.9000	31.0400	29.9000	31.0400	+15.476%	7	286	-52.642%
2026-02-26	26.8800	26.8800	26.8800	26.8800	-1.140%	1	284	-45.313%
2026-02-25	27.4000	27.4000	27.1900	27.1900	-2.893%	3	284	-45.936%
2026-02-24	26.1500	28.0000	26.1500	28.0000	+6.464%	13	284	-47.500%
2026-02-23	26.3000	26.3000	26.3000	26.3000	+19.437%	4	290	-44.106%
2026-02-18	22.0200	22.0200	22.0200	22.0200	-3.843%	1	290	-33.243%
2026-02-17	22.5700	22.9000	22.5700	22.9000	+33.140%	8	290	-35.808%
2026-02-12	17.0000	17.2000	17.0000	17.2000	-9.378%	5	291	-14.535%
2026-02-10	19.0000	19.0000	18.9800	18.9800	+45.441%	6	291	-22.550%
2026-02-06	11.5000	13.0500	11.5000	13.0500	-3.333%	6	285	+12.644%
2026-01-27	12.0000	13.5000	12.0000	13.5000	+0.746%	9	285	+8.889%
2026-01-26	13.4000	13.4000	13.4000	13.4000	-18.788%	2	287	+9.701%
2026-01-22	16.5000	16.5000	16.5000	16.5000	+18.705%	1	286	-10.909%
2026-01-20	13.9000	13.9000	13.9000	13.9000	-18.235%	4	287	+5.755%
2026-01-16	14.3500	17.0000	14.3500	17.0000	+25.092%	23	282	-13.529%
2026-01-15	13.5300	13.5900	13.5300	13.5900	+26.536%	11	282	+8.168%
2026-01-12	10.7400	10.7400	10.7400	10.7400	+16.739%	2	283	+36.872%
2026-01-09	9.1200	9.2000	9.1200	9.2000	+8.491%	2	281	+59.783%
2026-01-08	8.4800	8.4800	8.4800	8.4800	+22.899%	6	279	+73.349%
2026-01-07	6.9000	6.9000	6.9000	6.9000	-17.857%	1	279	+113.043%
2025-12-30	8.4000	8.4000	8.4000	8.4000	-6.667%	2	280	+75.000%
2025-12-24	9.0000	9.0000	9.0000	9.0000	+12.080%	1	281	+63.333%
2025-12-15	7.9000	8.0300	7.9000	8.0300	-10.778%	6	281	+83.064%
2025-12-10	9.0000	9.0000	9.0000	9.0000	-22.414%	1	280	+63.333%
2025-12-08	11.6000	11.6000	11.6000	11.6000	+16.000%	10	279	+26.724%
2025-12-05	10.0000	10.0000	10.0000	10.0000	-9.091%	1	269	+47.000%
2025-11-21	11.0000	11.0000	11.0000	11.0000	-6.383%	7	268	+33.636%
2025-11-20	11.7500	11.7500	11.7500	11.7500	-13.156%	4	268	+25.106%
2025-11-17	13.5300	13.5300	13.5300	13.5300	-1.385%	6	268	+8.647%
2025-11-12	14.1000	14.1000	13.7200	13.7200	+1.630%	11	268	+7.143%
2025-11-11	13.5000	13.5000	13.5000	13.5000	+8.871%	1	269	+8.889%
2025-11-07	11.7500	12.4000	11.7500	12.4000	+81.818%	23	269	+18.548%
2025-10-28	6.8200	6.8200	6.8200	6.8200	-15.802%	7	269	+115.543%
2025-10-17	8.3000	8.3000	8.1000	8.1000	-0.246%	3	269	+81.481%
2025-10-07	8.1200	8.1200	8.1200	8.1200	-0.976%	1	265	+81.034%
2025-10-03	8.2000	8.2000	8.2000	8.2000	-24.074%	1	265	+79.268%
2025-09-25	8.8000	10.8000	8.8000	10.8000	+22.727%	2	265	+36.111%
2025-09-24	8.8000	8.8000	8.8000	8.8000	+7.317%	10	265	+67.045%
2025-09-23	8.2000	8.2000	8.2000	8.2000	+21.842%	1	275	+79.268%
2025-09-10	6.7300	6.7300	6.7300	6.7300	+12.167%	1	275	+118.425%
2025-09-08	6.0000	6.0000	6.0000	6.0000	-27.361%	1	274	+145.000%
2025-08-27	8.2600	8.2600	8.2600	8.2600	-15.714%	10	275	+77.966%
2025-08-26	9.8000	9.8000	9.8000	9.8000	-18.333%	1	265	+50.000%
2025-08-21	12.0000	12.0000	12.0000	12.0000	+9.589%	1	265	+22.500%
2025-08-18	10.9500	10.9500	10.9500	10.9500	-6.650%	1	264	+34.247%
2025-08-08	11.7300	11.7300	11.7300	11.7300	+10.870%	5	263	+25.320%
2025-07-24	9.5500	10.5900	8.9000	10.5800	+32.250%	264	263	+38.941%
2025-07-23	8.1500	8.1500	8.0000	8.0000	+13.636%	10	21	+83.750%
2025-07-17	7.0400	7.0400	7.0400	7.0400	+53.043%	5	19	+108.807%
2025-04-09	4.6000	4.6000	4.6000	4.6000	-55.727%	10	17	+219.565%
2025-04-03	10.3900	10.3900	10.3900	10.3900	+57.424%	10	27	+41.482%
2025-03-28	6.7000	6.7000	6.6000	6.6000	-10.204%	30	32	+122.727%
2025-03-10	7.3500	7.3500	7.3500	7.3500	+15.204%	6	18	+100.000%
2025-03-04	6.3800	6.3800	6.3800	6.3800	+32.917%	5	24	+130.408%
2024-12-18	4.8000	4.8000	4.8000	4.8000	-1.031%	9	19	+206.250%
2024-12-17	4.8500	4.8500	4.8500	4.8500	-42.536%	1	10	+203.093%
2024-10-28	8.4400	8.4400	8.4400	8.4400	+15.616%	3	9	+74.171%
2024-10-02	7.3000	7.3000	7.3000	7.3000	0.000%	6	6	+101.370%