Dark

CBOE20270115C330
CBOE Jan 15 2027 330.00 Call (CBOE270115C00330000)
option OPRA

EOD

Sep 29, 2026

3.88+2.105%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.8800	3.8800	3.8800	3.8800	+2.105%	1	1,423	0.000%
2026-09-28	3.8000	3.8000	3.8000	3.8000	+24.590%	10	1,423	+2.105%
2026-09-25	4.0700	4.1700	2.2500	3.0500	-40.196%	873	1,433	+27.213%
2026-09-23	5.2000	5.2000	5.1000	5.1000	+14.350%	15	1,655	-23.922%
2026-09-22	4.6400	4.6400	4.4600	4.4600	-18.909%	8	1,648	-13.004%
2026-09-21	5.5000	5.6100	5.2500	5.5000	+7.843%	23	1,654	-29.455%
2026-09-16	6.0000	6.0000	5.1000	5.1000	-36.010%	10	1,666	-23.922%
2026-09-11	8.0400	8.0500	7.9700	7.9700	-27.413%	5	1,662	-51.317%
2026-09-10	10.9800	10.9800	10.9800	10.9800	-14.752%	3	1,663	-64.663%
2026-09-09	12.6800	12.8800	12.5000	12.8800	+0.078%	27	1,663	-69.876%
2026-09-08	12.0000	12.8700	12.0000	12.8700	-6.941%	5	1,661	-69.852%
2026-09-04	13.7000	13.8300	13.7000	13.8300	-2.606%	2	1,661	-71.945%
2026-09-03	14.2000	14.2000	14.2000	14.2000	+24.561%	1	1,661	-72.676%
2026-09-02	12.5000	12.7000	11.3000	11.4000	-37.705%	14	1,660	-65.965%
2026-08-31	17.8000	19.0000	17.8000	18.3000	-6.633%	60	1,661	-78.798%
2026-08-28	19.0000	19.8000	19.0000	19.6000	-10.502%	13	1,636	-80.204%
2026-08-27	21.9000	21.9000	21.9000	21.9000	+12.887%	1	1,636	-82.283%
2026-08-26	19.4000	19.4000	19.4000	19.4000	+10.857%	9	1,636	-80.000%
2026-08-21	17.5000	17.5000	17.5000	17.5000	+19.048%	3	1,641	-77.829%
2026-08-14	14.7000	14.7000	14.7000	14.7000	+9.701%	2	1,641	-73.605%
2026-08-13	13.4000	13.4000	13.4000	13.4000	+18.584%	1	1,639	-71.045%
2026-08-11	10.9000	11.7000	10.9000	11.3000	-13.077%	12	1,640	-65.664%
2026-08-10	14.5000	14.5000	13.0000	13.0000	-18.750%	9	1,634	-70.154%
2026-08-04	16.0000	16.0000	16.0000	16.0000	-11.602%	1	1,627	-75.750%
2026-08-03	18.1000	18.1000	18.1000	18.1000	-16.972%	1	1,628	-78.564%
2026-07-31	21.5000	21.9000	21.5000	21.8000	-0.909%	110	1,628	-82.202%
2026-07-29	18.3700	22.0000	17.3000	22.0000	+20.614%	631	1,564	-82.364%
2026-07-28	17.5500	18.6000	17.5500	18.2400	+38.287%	8	1,621	-78.728%
2026-07-27	13.1900	13.1900	13.1900	13.1900	-3.933%	10	1,625	-70.584%
2026-07-22	16.4000	16.4000	13.7300	13.7300	+4.490%	2	1,625	-71.741%
2026-07-20	13.1400	13.1400	13.1400	13.1400	+3.221%	10	1,626	-70.472%
2026-07-17	12.7300	12.7300	12.7300	12.7300	-8.219%	4	1,626	-69.521%
2026-07-16	13.8700	13.8700	13.8700	13.8700	+6.692%	1	1,624	-72.026%
2026-07-14	13.9000	13.9000	13.0000	13.0000	-4.482%	2	1,625	-70.154%
2026-07-13	11.6000	13.6100	11.6000	13.6100	+25.438%	2	1,625	-71.492%
2026-07-08	10.8500	10.8500	10.8500	10.8500	+48.630%	1	1,626	-64.240%
2026-07-02	7.3000	7.3000	7.3000	7.3000	+14.961%	1	1,626	-46.849%
2026-06-25	6.6700	6.7100	6.3500	6.3500	-25.469%	11	1,626	-38.898%
2026-06-24	9.1400	9.9000	8.5000	8.5200	-11.250%	10	1,633	-54.460%
2026-06-23	9.6000	9.7000	9.6000	9.6000	+10.345%	16	1,632	-59.583%
2026-06-22	8.3000	8.7000	8.3000	8.7000	+18.367%	3	1,626	-55.402%
2026-06-18	8.2500	8.2500	7.3400	7.3500	-26.500%	62	1,659	-47.211%
2026-06-17	10.0000	10.0000	10.0000	10.0000	-16.667%	1	1,659	-61.200%
2026-06-16	11.5600	13.1000	11.5500	12.0000	-35.484%	30	1,658	-67.667%
2026-06-15	20.4000	20.4000	18.6000	18.6000	-11.429%	9	1,662	-79.140%
2026-06-12	20.0000	21.0000	20.0000	21.0000	-13.473%	10	1,662	-81.524%
2026-06-11	24.8200	25.2000	23.3000	24.2700	+3.718%	13	1,672	-84.013%
2026-06-10	21.5000	23.4000	21.5000	23.4000	+38.380%	9	1,663	-83.419%
2026-06-09	16.5700	16.9100	16.5700	16.9100	+20.786%	2	1,659	-77.055%
2026-06-08	13.4400	14.0000	13.4400	14.0000	-10.828%	2	1,658	-72.286%
2026-06-04	15.8000	15.8000	15.7000	15.7000	-3.086%	5	1,657	-75.287%
2026-06-03	12.5000	16.2000	12.5000	16.2000	+37.638%	36	1,660	-76.049%
2026-06-02	14.1000	14.1000	11.4800	11.7700	-79.311%	1,302	1,655	-67.035%
2026-05-15	56.6200	58.0700	55.7000	56.8900	-3.347%	1,312	513	-93.180%
2026-05-14	58.8600	58.8600	58.8600	58.8600	+10.432%	1	1,423	-93.408%
2026-05-13	53.3000	53.3000	53.3000	53.3000	+31.281%	2	1,422	-92.720%
2026-05-11	44.6000	44.6000	40.5000	40.6000	-3.677%	6	1,422	-90.443%
2026-05-05	42.6000	42.6000	42.1500	42.1500	+13.919%	2	1,424	-90.795%
2026-05-04	35.9000	38.2500	35.9000	37.0000	+102.186%	270	1,422	-89.514%
2026-04-30	18.3000	18.3000	18.3000	18.3000	+7.647%	3	1,161	-78.798%
2026-04-29	17.0000	17.0000	17.0000	17.0000	+0.890%	1	1,158	-77.176%
2026-04-15	16.8500	16.8500	16.8500	16.8500	+5.709%	1	1,159	-76.973%
2026-04-09	15.9400	15.9400	15.9400	15.9400	+42.321%	3	1,158	-75.659%
2026-04-01	11.2000	11.5800	11.2000	11.2000	-2.609%	79	1,161	-65.357%
2026-03-31	11.5000	11.5000	11.5000	11.5000	+0.877%	1	1,100	-66.261%
2026-03-27	11.4200	11.4200	11.4000	11.4000	+3.636%	20	1,099	-65.965%
2026-03-26	11.0000	11.0000	11.0000	11.0000	0.000%	15	1,118	-64.727%
2026-03-23	11.0000	11.0000	11.0000	11.0000	-7.563%	1	1,133	-64.727%
2026-03-20	11.9000	11.9000	11.9000	11.9000	-20.667%	10	1,133	-67.395%
2026-03-16	15.0000	15.0000	15.0000	15.0000	-24.623%	1	1,136	-74.133%
2026-03-09	19.9000	19.9000	19.9000	19.9000	+4.188%	1	1,136	-80.503%
2026-03-06	17.5000	19.1000	17.5000	19.1000	+23.226%	7	1,135	-79.686%
2026-03-05	15.5000	15.5000	15.5000	15.5000	-23.077%	1	1,131	-74.968%
2026-03-02	20.1500	20.1500	20.1500	20.1500	0.000%	3	1,131	-80.744%
2026-02-27	18.2500	20.1500	18.2000	20.1500	+39.931%	11	1,128	-80.744%
2026-02-25	14.4000	14.4000	14.4000	14.4000	-3.421%	4	1,120	-73.056%
2026-02-24	15.0700	15.0700	14.9100	14.9100	+2.123%	3	1,120	-73.977%
2026-02-23	14.5300	15.3000	13.1600	14.6000	+28.070%	1,066	1,119	-73.425%
2026-02-17	11.3000	11.4000	11.3000	11.4000	+42.145%	50	77	-65.965%
2026-01-22	8.0000	8.5000	7.8100	8.0200	+52.471%	16	27	-51.621%
2025-11-07	5.2600	5.2600	5.2600	5.2600	+9.583%	1	17	-26.236%
2025-09-30	4.9000	4.9000	4.8000	4.8000	+2.128%	6	18	-19.167%
2025-09-29	4.7000	4.7000	4.7000	4.7000	+17.500%	1	12	-17.447%
2025-09-25	4.0000	4.0000	4.0000	4.0000	+2.564%	1	11	-3.000%
2025-08-27	3.9000	3.9000	3.9000	3.9000	-9.302%	4	10	-0.513%
2025-08-19	4.3000	4.3000	4.3000	4.3000	-6.522%	3	6	-9.767%
2025-08-13	4.6000	4.6000	4.6000	4.6000	+55.932%	1	3	-15.652%
2025-07-09	2.9500	2.9500	2.9500	2.9500	+27.155%	1	2	+31.525%
2025-07-02	2.3200	2.3200	2.3200	2.3200	-48.559%	1	1	+67.241%
2025-05-06	4.5100	4.5100	4.5100	4.5100	0.000%	1	1	-13.969%