Dark

CG20270115C55
CG Jan 15 2027 55.00 Call (CG270115C00055000)
option OPRA

EOD

Jul 7, 2026

2.00-9.091%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.0000	2.0000	2.0000	2.0000	-9.091%	1	6,564	0.000%
2026-07-06	2.1000	2.2000	2.1000	2.2000	+24.294%	28	6,564	-9.091%
2026-07-01	1.7000	1.7700	1.7000	1.7700	+10.625%	9	6,564	+12.994%
2026-06-30	1.6000	1.6000	1.6000	1.6000	+25.984%	1	6,564	+25.000%
2026-06-29	1.3000	1.3300	1.2600	1.2700	-9.286%	22	6,565	+57.480%
2026-06-24	1.4000	1.4000	1.4000	1.4000	-47.368%	17	6,575	+42.857%
2026-06-10	2.6600	2.6600	2.6600	2.6600	+10.833%	1	6,558	-24.812%
2026-06-08	2.4000	2.4000	2.4000	2.4000	0.000%	1	6,558	-16.667%
2026-06-04	2.4000	2.4000	2.4000	2.4000	+3.896%	1	6,558	-16.667%
2026-06-03	2.3100	2.3100	2.3100	2.3100	-23.000%	1	6,558	-13.420%
2026-06-02	2.9000	3.1000	2.9000	3.0000	0.000%	6	6,558	-33.333%
2026-06-01	3.0000	3.0000	3.0000	3.0000	-9.091%	1	6,556	-33.333%
2026-05-19	3.2900	3.4000	3.2900	3.3000	-5.714%	2,113	6,556	-39.394%
2026-05-18	3.8000	3.8000	3.3000	3.5000	-20.455%	2,192	9,607	-42.857%
2026-05-13	4.4000	4.4000	4.4000	4.4000	-15.385%	1	9,607	-54.545%
2026-05-12	5.2000	5.2000	5.2000	5.2000	+8.333%	1	9,608	-61.538%
2026-05-07	5.3000	5.3000	4.6000	4.8000	-12.727%	23	9,608	-58.333%
2026-05-06	5.6000	5.6000	5.5000	5.5000	+10.000%	84	9,618	-63.636%
2026-05-01	5.4000	5.4000	5.0000	5.0000	+17.647%	4,296	5,860	-60.000%
2026-04-28	4.2500	4.2500	4.2500	4.2500	-15.000%	10	5,860	-52.941%
2026-04-23	5.0000	5.0000	5.0000	5.0000	-26.471%	1	5,855	-60.000%
2026-04-21	6.8000	6.8000	6.8000	6.8000	+1.493%	1	5,857	-70.588%
2026-04-20	6.7000	6.7000	6.7000	6.7000	+3.077%	1	5,857	-70.149%
2026-04-16	6.5000	6.5000	6.5000	6.5000	+8.333%	1	5,857	-69.231%
2026-04-14	5.7000	6.0000	5.7000	6.0000	+33.333%	2	5,858	-66.667%
2026-04-09	4.1000	4.5000	4.1000	4.5000	-19.065%	2	5,859	-55.556%
2026-04-08	5.5600	5.5600	5.5600	5.5600	-0.714%	2	5,860	-64.029%
2026-04-01	5.6000	5.6000	5.6000	5.6000	-0.178%	1	5,862	-64.286%
2026-03-31	5.6000	5.6100	5.6000	5.6100	+7.885%	2	5,861	-64.349%
2026-03-26	5.2000	5.2000	5.2000	5.2000	+1.961%	26	5,859	-61.538%
2026-03-25	5.7000	5.7000	5.1000	5.1000	-7.273%	8	5,884	-60.784%
2026-03-19	5.1000	5.5000	5.1000	5.5000	-5.172%	4	5,882	-63.636%
2026-03-18	5.6000	5.8000	5.6000	5.8000	-4.448%	3	5,882	-65.517%
2026-03-17	5.8000	6.0700	5.8000	6.0700	+14.745%	11	5,882	-67.051%
2026-03-13	4.7500	5.2900	4.7500	5.2900	+9.751%	24	5,877	-62.193%
2026-03-12	4.8200	4.8200	4.8200	4.8200	-21.626%	10	5,870	-58.506%
2026-03-11	6.1500	6.1500	6.1500	6.1500	+6.034%	3	5,870	-67.480%
2026-03-09	5.8000	5.8000	5.8000	5.8000	-10.355%	20	5,867	-65.517%
2026-03-06	6.4100	6.4700	6.4100	6.4700	-13.733%	11	5,867	-69.088%
2026-03-03	7.5000	7.5000	7.5000	7.5000	-1.316%	10	5,856	-73.333%
2026-02-27	8.3200	8.3600	7.3900	7.6000	-12.644%	13	5,846	-73.684%
2026-02-26	8.5000	8.7000	8.5000	8.7000	+30.827%	13	5,845	-77.011%
2026-02-23	6.6500	6.6500	6.6500	6.6500	-23.563%	1	5,841	-69.925%
2026-02-13	8.8000	8.8000	8.7000	8.7000	+14.474%	2	5,839	-77.011%
2026-02-12	7.8100	7.8100	7.6000	7.6000	-39.539%	5	5,839	-73.684%
2026-01-29	12.5700	12.5700	12.5700	12.5700	-6.194%	1	5,839	-84.089%
2026-01-21	13.4000	13.4000	13.4000	13.4000	-18.093%	3	5,838	-85.075%
2026-01-15	16.3600	16.3600	16.3600	16.3600	+11.520%	1	5,841	-87.775%
2026-01-09	14.6700	14.6700	14.6700	14.6700	-2.200%	3	5,841	-86.367%
2026-01-08	15.0000	15.0000	15.0000	15.0000	-0.464%	1	5,841	-86.667%
2026-01-07	15.0700	15.0700	15.0700	15.0700	+2.308%	1	5,841	-86.729%
2026-01-06	14.7000	14.7300	14.7000	14.7300	-1.141%	5	5,842	-86.422%
2026-01-05	13.5000	14.9000	12.8000	14.9000	+23.140%	6	5,839	-86.577%
2026-01-02	12.1000	12.1000	12.1000	12.1000	+5.217%	1	5,839	-83.471%
2025-12-29	11.5000	11.5000	11.5000	11.5000	-8.000%	20	5,838	-82.609%
2025-12-26	12.5000	12.5000	12.5000	12.5000	-4.580%	25	5,838	-84.000%
2025-12-24	12.7500	13.1000	12.7500	13.1000	+1.550%	23	5,810	-84.733%
2025-12-23	12.1500	13.4000	12.1500	12.9000	-2.642%	3,958	5,810	-84.496%
2025-12-22	13.2500	13.2500	13.2500	13.2500	+12.288%	1	7,892	-84.906%
2025-12-18	11.8000	11.8000	11.8000	11.8000	+26.882%	2	7,892	-83.051%
2025-12-03	9.3000	9.3000	9.3000	9.3000	+4.966%	10	7,894	-78.495%
2025-12-02	8.8600	8.8600	8.8600	8.8600	-1.665%	12	7,884	-77.427%
2025-11-28	8.6000	9.0100	8.6000	9.0100	+9.345%	2	7,872	-77.802%
2025-11-26	8.2400	8.2400	8.2400	8.2400	+3.000%	2	7,871	-75.728%
2025-11-18	8.0000	8.0000	8.0000	8.0000	-16.667%	2	7,871	-75.000%
2025-11-12	9.4500	9.6000	9.4500	9.6000	+11.628%	6	7,873	-79.167%
2025-11-11	8.6000	8.6000	8.6000	8.6000	+7.098%	1	7,867	-76.744%
2025-11-10	8.0300	8.0300	8.0300	8.0300	+2.949%	1	7,867	-75.093%
2025-11-07	7.8000	7.8000	7.8000	7.8000	-2.256%	1	7,867	-74.359%
2025-11-06	7.8000	8.0000	7.7000	7.9800	+7.838%	4,020	7,867	-74.937%
2025-11-04	8.2000	8.2000	7.4000	7.4000	-16.384%	41	3,931	-72.973%
2025-11-03	8.8500	8.8500	8.8500	8.8500	+9.530%	1	3,932	-77.401%
2025-10-31	8.0800	8.0800	8.0800	8.0800	-29.123%	25	3,932	-75.248%
2025-10-30	11.3300	11.4000	11.3300	11.4000	-1.127%	34	3,945	-82.456%
2025-10-28	11.5300	11.5300	11.5300	11.5300	+7.057%	1	3,945	-82.654%
2025-10-10	12.1000	12.1000	10.7700	10.7700	-24.895%	68	3,944	-81.430%
2025-10-07	14.3400	14.3400	14.3400	14.3400	+4.291%	3	3,922	-86.053%
2025-10-01	15.2000	15.2000	13.7500	13.7500	-10.714%	52	3,922	-85.455%
2025-09-25	15.4000	15.4000	15.4000	15.4000	-15.292%	4	3,922	-87.013%
2025-09-22	18.1800	18.1800	18.1800	18.1800	+13.625%	3	3,922	-88.999%
2025-08-26	16.0000	16.0000	16.0000	16.0000	-5.882%	3	3,922	-87.500%
2025-08-22	16.0000	17.0000	16.0000	17.0000	+21.429%	5	3,922	-88.235%
2025-08-21	14.0000	14.0000	14.0000	14.0000	-6.040%	1	3,922	-85.714%
2025-08-06	14.9000	14.9000	14.9000	14.9000	+15.504%	1	3,922	-86.577%
2025-08-04	12.9000	12.9000	12.9000	12.9000	+4.878%	1	3,922	-84.496%
2025-08-01	12.3000	12.5500	11.6000	12.3000	-13.380%	3,945	3,922	-83.740%
2025-07-30	15.4000	15.4000	14.2000	14.2000	-4.698%	52	3,966	-85.915%
2025-07-24	15.1000	15.4600	14.9000	14.9000	+14.176%	3,999	3,966	-86.577%
2025-07-22	13.0500	13.0500	13.0500	13.0500	+28.953%	1	31	-84.674%
2025-07-03	10.1200	10.1200	10.1200	10.1200	-5.421%	2	28	-80.237%
2025-07-02	9.2900	10.7000	9.2900	10.7000	+87.719%	3	28	-81.308%
2025-05-27	5.7000	5.7000	5.7000	5.7000	+14.000%	1	25	-64.912%
2025-05-21	5.0000	5.0000	5.0000	5.0000	-16.667%	1	24	-60.000%
2025-05-20	6.0000	6.0000	6.0000	6.0000	+9.091%	1	23	-66.667%
2025-05-13	5.5000	5.5000	5.5000	5.5000	+47.453%	5	22	-63.636%
2025-05-08	3.7300	3.7300	3.7300	3.7300	+62.174%	1	18	-46.381%
2025-04-21	2.3000	2.3000	2.1500	2.3000	-43.210%	9	19	-13.043%
2025-03-31	4.6000	4.6000	4.0500	4.0500	-27.679%	5	10	-50.617%
2025-03-24	5.6000	5.6000	5.6000	5.6000	+14.286%	1	13	-64.286%
2025-03-21	4.9000	4.9000	4.9000	4.9000	-57.759%	8	12	-59.184%
2025-01-17	11.6000	11.6000	11.6000	11.6000	+16.583%	4	10	-82.759%
2025-01-06	10.7500	10.7500	9.9500	9.9500	+5.180%	7	10	-79.899%
2024-12-12	9.4600	9.4600	9.4600	9.4600	+166.479%	2	3	-78.858%
2024-09-16	3.5500	3.5500	3.5500	3.5500	0.000%	1	1	-43.662%