Dark

CHTR20270115C200
CHTR Jan 15 2027 200.00 Call (CHTR270115C00200000)
option OPRA

EOD

Jul 20, 2026

7.41-16.554%(-1.47)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	7.4000	7.4100	7.1000	7.4100	-16.554%	74	2,747	0.000%
2026-07-16	8.3500	8.8800	8.3500	8.8800	+11.698%	12	2,695	-16.554%
2026-07-15	7.8000	8.1000	7.7000	7.9500	+10.417%	1,044	2,685	-6.792%
2026-07-14	7.8200	7.8200	7.2000	7.2000	-6.736%	102	2,095	+2.917%
2026-07-13	8.6000	8.6000	7.7000	7.7200	+4.324%	8	1,997	-4.016%
2026-07-10	8.6400	8.6400	7.4000	7.4000	-11.905%	156	1,995	+0.135%
2026-07-09	8.4000	8.4000	8.4000	8.4000	-6.667%	1	1,842	-11.786%
2026-07-08	9.3000	9.3000	9.0000	9.0000	-9.091%	2	1,843	-17.667%
2026-07-07	9.9000	9.9000	9.9000	9.9000	+14.451%	1	1,843	-25.152%
2026-07-02	8.6500	8.6500	8.6500	8.6500	-22.906%	1	1,844	-14.335%
2026-07-01	11.2200	11.2200	11.2200	11.2200	+7.574%	1	1,844	-33.957%
2026-06-30	10.4300	10.4300	10.4300	10.4300	-23.478%	1	1,844	-28.955%
2026-06-29	22.0000	22.0000	13.4000	13.6300	+64.217%	24	1,844	-45.635%
2026-06-26	8.3000	8.3000	8.2000	8.3000	+3.750%	6	1,860	-10.723%
2026-06-25	8.2000	8.2000	8.0000	8.0000	-1.235%	5	1,858	-7.375%
2026-06-24	9.0000	9.0000	8.1000	8.1000	-0.978%	61	1,853	-8.519%
2026-06-23	7.4600	8.1800	6.8000	8.1800	+15.211%	6	1,792	-9.413%
2026-06-22	6.8000	7.3000	6.8000	7.1000	-2.740%	13	1,788	+4.366%
2026-06-18	7.8000	7.8000	7.3000	7.3000	-8.750%	161	1,635	+1.507%
2026-06-17	10.1200	10.1200	8.0000	8.0000	-26.606%	58	1,635	-7.375%
2026-06-16	11.6500	11.6500	10.9000	10.9000	-13.834%	3	1,584	-32.018%
2026-06-15	12.6500	12.6500	12.6500	12.6500	0.000%	1	1,586	-41.423%
2026-06-12	11.1000	12.6500	11.1000	12.6500	+18.224%	15	1,586	-41.423%
2026-06-11	10.0000	10.9000	9.5000	10.7000	-0.465%	30	1,579	-30.748%
2026-06-10	10.9000	10.9000	10.7500	10.7500	+4.470%	2	1,596	-31.070%
2026-06-09	9.8000	10.2900	9.2000	10.2900	+8.316%	8	1,595	-27.988%
2026-06-08	9.8000	9.8000	9.4100	9.5000	-5.941%	7	1,595	-22.000%
2026-06-05	8.9500	10.1000	8.9500	10.1000	+13.483%	37	1,595	-26.634%
2026-06-04	8.8000	9.0000	8.8000	8.9000	0.000%	44	1,559	-16.742%
2026-06-03	11.0000	11.0000	8.8000	8.9000	-21.239%	329	1,527	-16.742%
2026-06-02	11.3000	11.3000	11.3000	11.3000	-2.586%	1	1,210	-34.425%
2026-06-01	12.1500	12.1500	11.6000	11.6000	-3.333%	5	1,209	-36.121%
2026-05-29	11.6000	12.0000	11.6000	12.0000	-7.692%	30	1,206	-38.250%
2026-05-28	13.5000	13.5000	13.0000	13.0000	-4.412%	9	1,182	-43.000%
2026-05-27	13.3000	13.6000	13.3000	13.6000	+12.583%	5	1,182	-45.515%
2026-05-22	12.5000	12.5000	12.0000	12.0800	-0.248%	245	936	-38.659%
2026-05-21	12.3300	12.3300	12.1000	12.1100	-6.846%	217	720	-38.811%
2026-05-20	13.0000	13.0000	13.0000	13.0000	+6.557%	20	720	-43.000%
2026-05-19	12.2000	12.2000	12.2000	12.2000	+2.521%	1	738	-39.262%
2026-05-18	11.9000	11.9000	11.9000	11.9000	+13.333%	1	738	-37.731%
2026-05-15	13.0000	13.0000	10.5000	10.5000	-23.525%	9	738	-29.429%
2026-05-14	13.0000	14.8000	12.7500	13.7300	+19.391%	28	735	-46.031%
2026-05-13	12.0000	12.2800	11.0000	11.5000	-8.730%	124	689	-35.565%
2026-05-12	12.7000	12.7000	12.6000	12.6000	-1.563%	2	689	-41.190%
2026-05-11	13.8000	13.8000	12.8000	12.8000	-21.951%	7	689	-42.109%
2026-05-08	16.0000	16.4000	15.5000	16.4000	-3.529%	19	696	-54.817%
2026-05-07	17.0000	17.0000	17.0000	17.0000	+4.294%	2	688	-56.412%
2026-05-06	16.3000	16.3000	16.3000	16.3000	+3.822%	1	688	-54.540%
2026-05-05	16.0000	16.0000	15.7000	15.7000	-17.368%	6	688	-52.803%
2026-05-04	22.0000	22.0000	19.0000	19.0000	-12.844%	7	690	-61.000%
2026-05-01	20.0000	21.8000	20.0000	21.8000	+18.931%	10	683	-66.009%
2026-04-30	16.6000	18.3300	16.4000	18.3300	+12.454%	13	683	-59.574%
2026-04-29	19.2500	19.2500	16.3000	16.3000	-23.510%	4	681	-54.540%
2026-04-28	22.4000	22.4000	21.3100	21.3100	+0.519%	2	682	-65.228%
2026-04-27	27.0000	27.0000	21.2000	21.2000	-10.849%	11	682	-65.047%
2026-04-24	28.0000	29.1000	23.7800	23.7800	-64.926%	31	678	-68.839%
2026-04-20	67.8000	67.8000	67.8000	67.8000	+21.071%	5	656	-89.071%
2026-04-16	56.0000	56.0000	56.0000	56.0000	+16.667%	2	661	-86.768%
2026-03-19	48.0000	48.0000	48.0000	48.0000	-11.111%	1	661	-84.563%
2026-03-11	55.0000	55.0000	54.0000	54.0000	-11.446%	17	661	-86.278%
2026-03-02	60.9800	60.9800	60.9800	60.9800	-4.719%	1	669	-87.848%
2026-02-27	64.0000	64.0000	64.0000	64.0000	+8.475%	4	669	-88.422%
2026-02-25	58.0000	59.0000	58.0000	59.0000	-0.203%	3	667	-87.441%
2026-02-20	59.1200	59.1200	59.1200	59.1200	-7.480%	6	667	-87.466%
2026-02-19	63.9000	63.9000	63.9000	63.9000	-5.333%	1	673	-88.404%
2026-02-18	67.5000	67.5000	67.5000	67.5000	+1.124%	20	674	-89.022%
2026-02-17	64.2000	66.7500	64.2000	66.7500	-10.881%	7	694	-88.899%
2026-02-10	74.9000	74.9000	74.9000	74.9000	+10.505%	2	701	-90.107%
2026-02-09	66.4300	67.7800	66.4300	67.7800	+9.943%	8	699	-89.068%
2026-02-06	61.6500	61.6500	61.6500	61.6500	+4.492%	2	698	-87.981%
2026-02-04	58.0000	59.0000	58.0000	59.0000	+18.426%	2	696	-87.441%
2026-02-03	49.8200	49.8200	49.8200	49.8200	-1.347%	1	697	-85.126%
2026-02-02	50.5000	50.5000	50.5000	50.5000	-0.591%	2	696	-85.327%
2026-01-30	48.0000	50.8000	48.0000	50.8000	+63.871%	31	694	-85.413%
2026-01-29	31.0000	31.0000	31.0000	31.0000	-3.125%	1	693	-76.097%
2026-01-27	32.0000	32.0000	32.0000	32.0000	-4.478%	1	693	-76.844%
2026-01-21	33.5000	33.5000	33.5000	33.5000	-1.471%	1	693	-77.881%
2026-01-20	34.3700	34.3700	33.0000	34.0000	-5.292%	10	693	-78.206%
2026-01-16	38.0500	38.0500	35.0000	35.9000	-7.235%	58	692	-79.359%
2026-01-15	39.2000	39.2000	38.6000	38.7000	-7.857%	3	692	-80.853%
2026-01-14	42.0000	42.0000	42.0000	42.0000	+3.960%	2	691	-82.357%
2026-01-13	43.0000	43.0000	40.4000	40.4000	-14.225%	55	691	-81.658%
2026-01-12	46.9000	47.4000	46.9000	47.1000	-3.760%	4	693	-84.268%
2026-01-06	49.0300	49.0300	48.9400	48.9400	-5.885%	4	692	-84.859%
2026-01-02	50.3600	52.0000	50.3600	52.0000	+4.208%	6	693	-85.750%
2025-12-30	49.9000	49.9000	49.9000	49.9000	+0.910%	1	687	-85.150%
2025-12-29	49.4500	49.4500	49.4500	49.4500	+2.169%	1	687	-85.015%
2025-12-19	49.5000	49.5000	48.4000	48.4000	-5.543%	14	686	-84.690%
2025-12-18	51.2400	51.2400	51.2400	51.2400	-0.117%	4	699	-85.539%
2025-12-15	50.4400	51.3000	50.4400	51.3000	+5.992%	21	703	-85.556%
2025-12-12	52.5000	52.5000	48.4000	48.4000	-9.870%	6	722	-84.690%
2025-12-10	54.0000	54.0000	53.5000	53.7000	+9.973%	3	722	-86.201%
2025-12-05	48.8300	48.8300	48.8300	48.8300	+6.383%	3	721	-84.825%
2025-12-04	45.9000	45.9000	45.9000	45.9000	+4.318%	2	718	-83.856%
2025-12-02	43.5100	44.4000	43.0000	44.0000	-0.901%	19	716	-83.159%
2025-12-01	46.1000	46.1000	43.6000	44.4000	-9.848%	6	714	-83.311%
2025-11-28	44.8000	49.2500	44.8000	49.2500	+7.065%	10	714	-84.954%
2025-11-26	46.0000	46.0000	46.0000	46.0000	-2.128%	1	709	-83.891%
2025-11-25	47.0000	47.0000	47.0000	47.0000	-3.292%	1	709	-84.234%
2025-11-24	48.7900	48.8000	48.4000	48.6000	-0.205%	38	709	-84.753%
2025-11-21	48.9000	48.9000	48.7000	48.7000	+3.617%	2	709	-84.784%
2025-11-20	47.0000	47.0000	47.0000	47.0000	+1.075%	7	709	-84.234%
2025-11-19	46.5000	46.5000	46.5000	46.5000	-10.577%	20	709	-84.065%
2025-11-17	52.0000	52.0000	52.0000	52.0000	-3.704%	1	709	-85.750%
2025-11-13	54.0000	54.0000	54.0000	54.0000	0.000%	1	709	-86.278%
2025-11-12	54.0000	54.0000	54.0000	54.0000	0.000%	7	709	-86.278%
2025-11-11	54.0000	54.0000	54.0000	54.0000	-11.257%	1	702	-86.278%
2025-11-03	60.8500	60.8500	60.8500	60.8500	-10.515%	1	702	-87.823%
2025-10-31	58.0000	68.0000	58.0000	68.0000	+9.325%	418	702	-89.103%
2025-10-30	65.4000	65.4000	62.2000	62.2000	-23.210%	2	725	-88.087%
2025-10-24	81.0000	81.0000	81.0000	81.0000	+1.759%	1	725	-90.852%
2025-10-23	79.6000	79.6000	79.6000	79.6000	-15.856%	1	724	-90.691%
2025-09-24	94.5500	94.6000	94.5500	94.6000	-6.614%	2	723	-92.167%
2025-09-23	101.3000	101.3000	101.3000	101.3000	+7.196%	1	722	-92.685%
2025-09-22	94.5000	94.5000	94.5000	94.5000	+2.384%	1	722	-92.159%
2025-09-16	89.0000	92.4000	89.0000	92.3000	-3.452%	4	721	-91.972%
2025-09-15	95.6000	95.6000	95.6000	95.6000	+6.459%	1	719	-92.249%
2025-09-04	89.7400	89.9000	89.7000	89.8000	-5.164%	8	720	-91.748%
2025-08-26	94.6900	94.6900	94.6900	94.6900	-6.709%	1	715	-92.174%
2025-08-25	101.7000	101.7700	101.4000	101.5000	-2.498%	30	715	-92.700%
2025-08-22	104.0800	104.6000	104.0700	104.1000	+7.430%	14	700	-92.882%
2025-08-19	96.8000	96.9000	96.8000	96.9000	-2.574%	2	693	-92.353%
2025-08-18	99.7000	99.7000	99.4600	99.4600	+2.178%	2	693	-92.550%
2025-08-15	98.8900	98.8900	97.3400	97.3400	+3.333%	4	692	-92.388%
2025-08-14	94.2000	94.2000	94.2000	94.2000	-4.365%	1	690	-92.134%
2025-08-13	98.4100	98.5000	98.4100	98.5000	+2.926%	2	689	-92.477%
2025-08-12	95.0100	95.7400	94.8700	95.7000	+3.796%	8	688	-92.257%
2025-08-11	91.2700	92.5200	89.3800	92.2000	+1.352%	73	684	-91.963%
2025-08-08	92.2000	93.2000	90.7600	90.9700	-1.548%	200	655	-91.854%
2025-08-07	91.4000	95.0000	91.4000	92.4000	-2.015%	71	584	-91.981%
2025-08-06	94.5000	94.5000	93.5000	94.3000	-3.183%	56	570	-92.142%
2025-08-05	97.6000	97.7000	97.4000	97.4000	+4.171%	7	566	-92.392%
2025-08-04	95.8000	96.0000	93.3100	93.5000	-2.299%	20	566	-92.075%
2025-08-01	99.8000	99.8000	95.7000	95.7000	-6.176%	172	568	-92.257%
2025-07-31	104.4100	104.4100	102.0000	102.0000	-9.750%	18	589	-92.735%
2025-07-30	113.2000	113.2000	112.5000	113.0200	+2.364%	4	579	-93.444%
2025-07-29	118.9500	118.9500	109.7900	110.4100	-19.350%	5	578	-93.289%
2025-07-25	139.0900	139.0900	136.9000	136.9000	-33.897%	4	576	-94.587%
2025-07-24	214.6000	215.9400	207.1000	207.1000	-6.501%	67	575	-96.422%
2025-07-23	218.8400	221.9000	218.8400	221.5000	+3.500%	36	546	-96.655%
2025-07-22	211.7400	214.0100	211.7400	214.0100	+2.495%	26	531	-96.538%
2025-07-21	206.1000	209.4000	206.1000	208.8000	+3.111%	3	522	-96.451%
2025-07-18	203.6900	203.6900	202.5000	202.5000	-0.833%	4	520	-96.341%
2025-07-17	204.2000	204.2000	204.2000	204.2000	+1.420%	2	518	-96.371%
2025-07-16	201.4000	201.8300	200.8300	201.3400	-2.167%	16	517	-96.320%
2025-07-15	205.4500	205.8000	205.4500	205.8000	-3.787%	4	511	-96.399%
2025-07-14	217.4000	217.4000	213.1800	213.9000	+0.423%	10	509	-96.536%
2025-07-11	216.5800	217.8000	212.3500	213.0000	-5.417%	39	503	-96.521%
2025-07-10	222.4300	225.2000	222.4200	225.2000	-0.793%	30	485	-96.710%
2025-07-09	227.8000	227.8000	227.0000	227.0000	-1.732%	2	470	-96.736%
2025-07-08	230.4000	232.3000	230.3800	231.0000	+0.217%	26	469	-96.792%
2025-07-07	230.0600	231.0000	229.6400	230.5000	+9.814%	152	457	-96.785%
2025-06-23	209.8700	209.9000	209.8700	209.9000	+2.892%	2	434	-96.470%
2025-06-16	204.5000	204.5000	204.0000	204.0000	-4.851%	2	434	-96.368%
2025-06-05	214.4000	214.4000	214.4000	214.4000	-0.279%	1	433	-96.544%
2025-06-04	215.0000	215.0000	215.0000	215.0000	-10.506%	2	433	-96.553%
2025-05-19	240.9000	240.9000	240.2400	240.2400	+6.726%	2	431	-96.916%
2025-05-12	225.5000	225.5000	225.1000	225.1000	-1.164%	2	431	-96.708%
2025-05-09	225.7400	228.2000	225.5700	227.7500	+19.116%	68	431	-96.746%
2025-04-01	191.2000	191.2000	191.2000	191.2000	-0.933%	4	414	-96.124%
2025-02-19	193.0000	193.0000	193.0000	193.0000	+1.312%	1	417	-96.161%
2025-02-14	190.5000	190.5000	190.5000	190.5000	+18.235%	6	413	-96.110%
2024-10-07	158.4200	161.1200	158.4000	161.1200	-3.237%	10	413	-95.401%
2024-09-20	167.4900	167.5000	166.4000	166.5100	-4.156%	660	403	-95.550%
2024-09-16	174.9500	175.2100	173.7300	173.7300	0.000%	73	73	-95.735%