Dark

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

EOD

Oct 1, 2026

8.71+2.471%(+0.21)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.4500	9.1000	8.4500	8.7100	+2.471%	69	362	0.000%
2026-09-30	6.8000	8.5000	6.4000	8.5000	+112.500%	148	363	+2.471%
2026-09-28	4.0000	4.0000	4.0000	4.0000	+25.000%	1	285	+117.750%
2026-09-25	3.4500	3.4500	3.2000	3.2000	-53.890%	5	286	+172.188%
2026-09-23	6.9000	6.9400	6.9000	6.9400	-2.937%	2	286	+25.504%
2026-09-21	7.1500	7.1500	7.1500	7.1500	+15.323%	1	285	+21.818%
2026-09-18	6.7000	6.7000	6.2000	6.2000	+0.813%	13	284	+40.484%
2026-09-17	6.8000	6.8000	6.1300	6.1500	-12.143%	6	278	+41.626%
2026-09-16	7.3000	7.3000	7.0000	7.0000	-50.000%	2	272	+24.429%
2026-09-10	14.0000	14.0000	14.0000	14.0000	-5.405%	1	272	-37.786%
2026-09-09	15.0000	15.0000	14.8000	14.8000	-3.896%	2	271	-41.149%
2026-09-08	15.4000	15.4000	15.4000	15.4000	-3.509%	4	271	-43.442%
2026-09-02	15.9600	15.9600	15.9600	15.9600	-26.111%	1	271	-45.426%
2026-08-31	21.6000	21.6000	21.6000	21.6000	-9.320%	3	270	-59.676%
2026-08-28	24.3000	25.0000	23.8200	23.8200	-11.285%	7	270	-63.434%
2026-08-27	26.8500	26.8500	26.8500	26.8500	+19.333%	3	268	-67.561%
2026-08-25	22.5000	22.5000	22.5000	22.5000	-3.433%	2	271	-61.289%
2026-08-24	23.1000	23.3000	23.1000	23.3000	+12.019%	3	271	-62.618%
2026-08-21	20.5000	21.1000	20.5000	20.8000	+16.854%	4	271	-58.125%
2026-08-14	17.7000	17.8000	17.7000	17.8000	+30.882%	2	267	-51.067%
2026-08-11	14.0000	14.0000	13.6000	13.6000	-13.376%	4	267	-35.956%
2026-08-10	15.7000	15.7000	15.7000	15.7000	-19.072%	2	266	-44.522%
2026-08-04	19.4000	19.4000	19.4000	19.4000	-8.057%	1	266	-55.103%
2026-08-03	21.5000	21.5000	19.8000	21.1000	-10.593%	35	266	-58.720%
2026-07-31	24.4000	24.4000	23.6000	23.6000	-13.043%	6	283	-63.093%
2026-07-29	22.2000	27.1400	22.0500	27.1400	+22.032%	5	284	-67.907%
2026-07-28	22.1500	22.2400	22.1500	22.2400	+17.610%	5	287	-60.836%
2026-07-23	18.9000	20.4000	18.9000	18.9100	+16.873%	35	283	-53.940%
2026-07-22	16.1800	16.1800	16.1800	16.1800	+7.939%	1	249	-46.168%
2026-07-17	15.1300	15.1300	14.9900	14.9900	-6.894%	21	248	-41.895%
2026-07-16	16.1000	16.1000	16.1000	16.1000	-1.227%	1	261	-45.901%
2026-07-15	16.3000	16.3000	16.3000	16.3000	+36.630%	1	260	-46.564%
2026-07-10	11.9300	11.9300	11.9300	11.9300	+20.505%	2	261	-26.991%
2026-07-07	7.9400	9.9000	7.9400	9.9000	+15.116%	13	263	-12.020%
2026-07-01	8.6000	8.6000	8.6000	8.6000	+14.667%	1	263	+1.279%
2026-06-30	7.5000	7.5000	7.5000	7.5000	+54.321%	1	263	+16.133%
2026-06-29	5.1500	5.1500	4.8600	4.8600	-38.403%	10	263	+79.218%
2026-06-25	7.8900	7.8900	7.8900	7.8900	-25.213%	17	263	+10.393%
2026-06-24	11.9400	11.9400	10.5500	10.5500	-4.091%	4	246	-17.441%
2026-06-23	11.5000	11.6400	11.0000	11.0000	+23.596%	22	242	-20.818%
2026-06-18	9.1000	9.1000	8.9000	8.9000	-34.074%	12	239	-2.135%
2026-06-16	13.1000	13.5000	13.1000	13.5000	-44.215%	7	239	-35.481%
2026-06-15	23.6000	24.2000	23.6000	24.2000	-16.263%	2	238	-64.008%
2026-06-11	28.9000	28.9000	28.9000	28.9000	+9.886%	1	236	-69.862%
2026-06-10	26.3000	26.3000	26.3000	26.3000	+25.958%	4	235	-66.882%
2026-06-09	16.8000	20.8800	16.8000	20.8800	+16.000%	7	235	-58.285%
2026-06-08	16.3800	18.0000	16.3800	18.0000	+1.695%	14	235	-51.611%
2026-06-05	18.2000	18.2000	17.7000	17.7000	-4.324%	6	232	-50.791%
2026-06-04	18.5000	18.5000	18.5000	18.5000	-2.013%	10	232	-52.919%
2026-06-03	18.8700	18.8800	18.8700	18.8800	+24.211%	3	232	-53.867%
2026-06-02	14.2100	15.4000	14.2100	15.2000	-48.822%	44	232	-42.697%
2026-06-01	29.4000	29.7000	29.4000	29.7000	-52.097%	22	232	-70.673%
2026-05-22	62.0000	62.0000	62.0000	62.0000	+8.963%	1	252	-85.952%
2026-05-21	65.6000	65.6000	56.9000	56.9000	-11.536%	27	277	-84.692%
2026-05-20	64.3200	64.3200	64.3200	64.3200	-8.532%	2	277	-86.458%
2026-05-19	70.3200	70.3200	70.3200	70.3200	+8.101%	1	277	-87.614%
2026-05-15	64.7000	65.0500	64.3500	65.0500	+24.498%	22	277	-86.610%
2026-05-11	52.2500	52.2500	52.2500	52.2500	+10.186%	1	297	-83.330%
2026-05-06	41.4000	47.4200	41.4000	47.4200	+1.760%	6	297	-81.632%
2026-05-05	46.6000	46.6000	46.6000	46.6000	+28.765%	1	297	-81.309%
2026-05-01	33.2000	36.1900	33.2000	36.1900	+71.517%	7	296	-75.933%
2026-04-30	22.3000	22.3000	21.1000	21.1000	-1.860%	4	296	-58.720%
2026-04-27	21.5000	21.5000	21.5000	21.5000	+10.825%	1	296	-59.488%
2026-04-24	19.4000	19.4000	19.4000	19.4000	+3.743%	25	296	-55.103%
2026-04-23	18.7000	18.7000	18.7000	18.7000	-12.207%	25	296	-53.422%
2026-04-21	20.8000	21.3000	20.8000	21.3000	+14.887%	5	271	-59.108%
2026-04-13	19.8100	19.8100	18.5400	18.5400	-4.777%	8	271	-53.020%
2026-04-08	19.4700	19.4700	19.4700	19.4700	+32.449%	4	271	-55.265%
2026-03-31	14.4000	14.7000	14.0000	14.7000	+1.730%	20	271	-40.748%
2026-03-27	14.4500	14.4500	14.4500	14.4500	+11.411%	1	273	-39.723%
2026-03-26	12.9700	12.9700	12.9700	12.9700	-9.301%	1	274	-32.845%
2026-03-20	15.1000	15.1000	14.3000	14.3000	-17.816%	38	273	-39.091%
2026-03-18	19.2000	19.2000	17.4000	17.4000	-0.172%	8	276	-49.943%
2026-03-12	17.0000	17.4300	17.0000	17.4300	-0.400%	4	276	-50.029%
2026-03-10	16.0000	17.5000	16.0000	17.5000	-27.686%	21	276	-50.229%
2026-03-09	23.1000	24.2000	23.1000	24.2000	+4.762%	3	276	-64.008%
2026-03-06	23.1000	23.1000	23.1000	23.1000	+0.873%	1	274	-62.294%
2026-03-04	22.9000	22.9000	22.9000	22.9000	+1.642%	4	273	-61.965%
2026-03-02	22.5300	22.5300	22.5300	22.5300	+12.650%	4	273	-61.340%
2026-02-27	20.0000	20.0000	20.0000	20.0000	+12.676%	1	273	-56.450%
2026-02-23	17.7500	17.7500	17.7500	17.7500	+28.251%	10	273	-50.930%
2026-02-18	14.2500	14.2500	13.8400	13.8400	-6.550%	3	273	-37.066%
2026-02-17	14.8100	14.8100	14.8100	14.8100	+53.950%	1	274	-41.188%
2026-01-16	9.1500	9.6200	9.1500	9.6200	+35.493%	20	261	-9.459%
2026-01-15	7.0000	7.9000	7.0000	7.1000	+29.091%	15	261	+22.676%
2026-01-12	5.5000	5.5000	5.5000	5.5000	+4.563%	2	262	+58.364%
2026-01-08	5.2600	5.2600	5.2600	5.2600	+11.915%	1	260	+65.589%
2025-12-12	4.8000	4.8000	4.5000	4.7000	-14.855%	242	259	+85.319%
2025-12-08	5.5100	5.5200	5.5100	5.5200	-21.368%	20	47	+57.790%
2025-11-25	7.0200	7.0200	7.0200	7.0200	-16.528%	1	35	+24.074%
2025-11-12	8.4100	8.4100	8.4100	8.4100	+7.821%	1	34	+3.567%
2025-11-11	7.8000	7.8000	7.8000	7.8000	+8.333%	5	34	+11.667%
2025-11-07	7.2000	7.2000	7.2000	7.2000	+16.129%	2	29	+20.972%
2025-09-29	6.0000	6.2000	6.0000	6.2000	+37.778%	5	29	+40.484%
2025-09-03	4.5000	4.5000	4.5000	4.5000	-28.571%	1	24	+93.556%
2025-08-26	6.3000	6.3000	6.3000	6.3000	0.000%	7	16	+38.254%
2025-08-22	6.2000	6.3000	6.2000	6.3000	+5.000%	6	16	+38.254%
2025-08-19	6.0000	6.0000	6.0000	6.0000	-11.765%	4	10	+45.167%
2025-08-06	6.8000	6.8000	6.8000	6.8000	+103.593%	5	6	+28.088%
2025-05-20	3.3400	3.3400	3.3400	3.3400	-37.570%	1	1	+160.778%
2025-05-05	5.3500	5.3500	5.3500	5.3500	+98.885%	1	2	+62.804%
2025-02-24	2.6900	2.6900	2.6900	2.6900	+124.167%	1	1	+223.792%
2025-02-03	1.2000	1.2000	1.2000	1.2000	-31.429%	1	1	+625.833%
2025-01-17	1.7500	1.7500	1.7500	1.7500	-68.750%	2	1	+397.714%
2024-12-02	5.6000	5.6000	5.6000	5.6000	0.000%	1	1	+55.536%