Dark

CBOE20270115C320
CBOE Jan 15 2027 320.00 Call (CBOE270115C00320000)
option OPRA

EOD

Aug 14, 2026

17.80+30.882%(+4.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	17.7000	17.8000	17.7000	17.8000	+30.882%	2	267	0.000%
2026-08-11	14.0000	14.0000	13.6000	13.6000	-13.376%	4	267	+30.882%
2026-08-10	15.7000	15.7000	15.7000	15.7000	-19.072%	2	266	+13.376%
2026-08-04	19.4000	19.4000	19.4000	19.4000	-8.057%	1	266	-8.247%
2026-08-03	21.5000	21.5000	19.8000	21.1000	-10.593%	35	266	-15.640%
2026-07-31	24.4000	24.4000	23.6000	23.6000	-13.043%	6	283	-24.576%
2026-07-29	22.2000	27.1400	22.0500	27.1400	+22.032%	5	284	-34.414%
2026-07-28	22.1500	22.2400	22.1500	22.2400	+17.610%	5	287	-19.964%
2026-07-23	18.9000	20.4000	18.9000	18.9100	+16.873%	35	283	-5.870%
2026-07-22	16.1800	16.1800	16.1800	16.1800	+7.939%	1	249	+10.012%
2026-07-17	15.1300	15.1300	14.9900	14.9900	-6.894%	21	248	+18.746%
2026-07-16	16.1000	16.1000	16.1000	16.1000	-1.227%	1	261	+10.559%
2026-07-15	16.3000	16.3000	16.3000	16.3000	+36.630%	1	260	+9.202%
2026-07-10	11.9300	11.9300	11.9300	11.9300	+20.505%	2	261	+49.204%
2026-07-07	7.9400	9.9000	7.9400	9.9000	+15.116%	13	263	+79.798%
2026-07-01	8.6000	8.6000	8.6000	8.6000	+14.667%	1	263	+106.977%
2026-06-30	7.5000	7.5000	7.5000	7.5000	+54.321%	1	263	+137.333%
2026-06-29	5.1500	5.1500	4.8600	4.8600	-38.403%	10	263	+266.255%
2026-06-25	7.8900	7.8900	7.8900	7.8900	-25.213%	17	263	+125.602%
2026-06-24	11.9400	11.9400	10.5500	10.5500	-4.091%	4	246	+68.720%
2026-06-23	11.5000	11.6400	11.0000	11.0000	+23.596%	22	242	+61.818%
2026-06-18	9.1000	9.1000	8.9000	8.9000	-34.074%	12	239	+100.000%
2026-06-16	13.1000	13.5000	13.1000	13.5000	-44.215%	7	239	+31.852%
2026-06-15	23.6000	24.2000	23.6000	24.2000	-16.263%	2	238	-26.446%
2026-06-11	28.9000	28.9000	28.9000	28.9000	+9.886%	1	236	-38.408%
2026-06-10	26.3000	26.3000	26.3000	26.3000	+25.958%	4	235	-32.319%
2026-06-09	16.8000	20.8800	16.8000	20.8800	+16.000%	7	235	-14.751%
2026-06-08	16.3800	18.0000	16.3800	18.0000	+1.695%	14	235	-1.111%
2026-06-05	18.2000	18.2000	17.7000	17.7000	-4.324%	6	232	+0.565%
2026-06-04	18.5000	18.5000	18.5000	18.5000	-2.013%	10	232	-3.784%
2026-06-03	18.8700	18.8800	18.8700	18.8800	+24.211%	3	232	-5.720%
2026-06-02	14.2100	15.4000	14.2100	15.2000	-48.822%	44	232	+17.105%
2026-06-01	29.4000	29.7000	29.4000	29.7000	-52.097%	22	232	-40.067%
2026-05-22	62.0000	62.0000	62.0000	62.0000	+8.963%	1	252	-71.290%
2026-05-21	65.6000	65.6000	56.9000	56.9000	-11.536%	27	277	-68.717%
2026-05-20	64.3200	64.3200	64.3200	64.3200	-8.532%	2	277	-72.326%
2026-05-19	70.3200	70.3200	70.3200	70.3200	+8.101%	1	277	-74.687%
2026-05-15	64.7000	65.0500	64.3500	65.0500	+24.498%	22	277	-72.636%
2026-05-11	52.2500	52.2500	52.2500	52.2500	+10.186%	1	297	-65.933%
2026-05-06	41.4000	47.4200	41.4000	47.4200	+1.760%	6	297	-62.463%
2026-05-05	46.6000	46.6000	46.6000	46.6000	+28.765%	1	297	-61.803%
2026-05-01	33.2000	36.1900	33.2000	36.1900	+71.517%	7	296	-50.815%
2026-04-30	22.3000	22.3000	21.1000	21.1000	-1.860%	4	296	-15.640%
2026-04-27	21.5000	21.5000	21.5000	21.5000	+10.825%	1	296	-17.209%
2026-04-24	19.4000	19.4000	19.4000	19.4000	+3.743%	25	296	-8.247%
2026-04-23	18.7000	18.7000	18.7000	18.7000	-12.207%	25	296	-4.813%
2026-04-21	20.8000	21.3000	20.8000	21.3000	+14.887%	5	271	-16.432%
2026-04-13	19.8100	19.8100	18.5400	18.5400	-4.777%	8	271	-3.991%
2026-04-08	19.4700	19.4700	19.4700	19.4700	+32.449%	4	271	-8.577%
2026-03-31	14.4000	14.7000	14.0000	14.7000	+1.730%	20	271	+21.088%
2026-03-27	14.4500	14.4500	14.4500	14.4500	+11.411%	1	273	+23.183%
2026-03-26	12.9700	12.9700	12.9700	12.9700	-9.301%	1	274	+37.240%
2026-03-20	15.1000	15.1000	14.3000	14.3000	-17.816%	38	273	+24.476%
2026-03-18	19.2000	19.2000	17.4000	17.4000	-0.172%	8	276	+2.299%
2026-03-12	17.0000	17.4300	17.0000	17.4300	-0.400%	4	276	+2.123%
2026-03-10	16.0000	17.5000	16.0000	17.5000	-27.686%	21	276	+1.714%
2026-03-09	23.1000	24.2000	23.1000	24.2000	+4.762%	3	276	-26.446%
2026-03-06	23.1000	23.1000	23.1000	23.1000	+0.873%	1	274	-22.944%
2026-03-04	22.9000	22.9000	22.9000	22.9000	+1.642%	4	273	-22.271%
2026-03-02	22.5300	22.5300	22.5300	22.5300	+12.650%	4	273	-20.994%
2026-02-27	20.0000	20.0000	20.0000	20.0000	+12.676%	1	273	-11.000%
2026-02-23	17.7500	17.7500	17.7500	17.7500	+28.251%	10	273	+0.282%
2026-02-18	14.2500	14.2500	13.8400	13.8400	-6.550%	3	273	+28.613%
2026-02-17	14.8100	14.8100	14.8100	14.8100	+53.950%	1	274	+20.189%
2026-01-16	9.1500	9.6200	9.1500	9.6200	+35.493%	20	261	+85.031%
2026-01-15	7.0000	7.9000	7.0000	7.1000	+29.091%	15	261	+150.704%
2026-01-12	5.5000	5.5000	5.5000	5.5000	+4.563%	2	262	+223.636%
2026-01-08	5.2600	5.2600	5.2600	5.2600	+11.915%	1	260	+238.403%
2025-12-12	4.8000	4.8000	4.5000	4.7000	-14.855%	242	259	+278.723%
2025-12-08	5.5100	5.5200	5.5100	5.5200	-21.368%	20	47	+222.464%
2025-11-25	7.0200	7.0200	7.0200	7.0200	-16.528%	1	35	+153.561%
2025-11-12	8.4100	8.4100	8.4100	8.4100	+7.821%	1	34	+111.653%
2025-11-11	7.8000	7.8000	7.8000	7.8000	+8.333%	5	34	+128.205%
2025-11-07	7.2000	7.2000	7.2000	7.2000	+16.129%	2	29	+147.222%
2025-09-29	6.0000	6.2000	6.0000	6.2000	+37.778%	5	29	+187.097%
2025-09-03	4.5000	4.5000	4.5000	4.5000	-28.571%	1	24	+295.556%
2025-08-26	6.3000	6.3000	6.3000	6.3000	0.000%	7	16	+182.540%
2025-08-22	6.2000	6.3000	6.2000	6.3000	+5.000%	6	16	+182.540%
2025-08-19	6.0000	6.0000	6.0000	6.0000	-11.765%	4	10	+196.667%
2025-08-06	6.8000	6.8000	6.8000	6.8000	+103.593%	5	6	+161.765%
2025-05-20	3.3400	3.3400	3.3400	3.3400	-37.570%	1	1	+432.934%
2025-05-05	5.3500	5.3500	5.3500	5.3500	+98.885%	1	2	+232.710%
2025-02-24	2.6900	2.6900	2.6900	2.6900	+124.167%	1	1	+561.710%
2025-02-03	1.2000	1.2000	1.2000	1.2000	-31.429%	1	1	+1,383.333%
2025-01-17	1.7500	1.7500	1.7500	1.7500	-68.750%	2	1	+917.143%
2024-12-02	5.6000	5.6000	5.6000	5.6000	0.000%	1	1	+217.857%