Dark

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

EOD

Sep 10, 2026

5.00+28.205%(+1.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.6000	5.0000	4.6000	5.0000	+28.205%	8	2,371	0.000%
2026-09-09	5.4000	5.4000	3.9000	3.9000	-28.309%	35	2,375	+28.205%
2026-09-08	5.8000	5.8000	5.4400	5.4400	-20.000%	7	2,376	-8.088%
2026-09-04	6.8000	6.8000	6.4100	6.8000	-2.857%	83	2,359	-26.471%
2026-09-03	8.0000	8.0000	7.0000	7.0000	-17.647%	129	2,359	-28.571%
2026-09-02	7.5000	8.5000	7.5000	8.5000	+49.123%	13	2,317	-41.176%
2026-09-01	6.3000	6.3000	5.7000	5.7000	-21.703%	16	2,318	-12.281%
2026-08-31	7.8500	7.8500	7.2800	7.2800	-7.848%	7	2,323	-31.319%
2026-08-28	8.3000	8.4000	7.9000	7.9000	+6.757%	13	2,329	-36.709%
2026-08-27	7.6000	8.0000	7.4000	7.4000	+5.714%	14	2,329	-32.432%
2026-08-25	7.0000	7.0000	7.0000	7.0000	-15.663%	1	2,331	-28.571%
2026-08-24	8.3000	8.4000	8.3000	8.3000	-2.353%	12	2,331	-39.759%
2026-08-21	8.0000	8.5000	8.0000	8.5000	+12.285%	5	2,328	-41.176%
2026-08-20	8.8000	8.8000	7.5700	7.5700	-21.554%	2	2,328	-33.950%
2026-08-19	9.5300	11.3000	9.5000	9.6500	+12.602%	363	2,327	-48.187%
2026-08-18	8.3000	8.9600	8.3000	8.5700	+13.360%	7	2,500	-41.657%
2026-08-17	8.8000	8.8000	7.4400	7.5600	-32.197%	15	2,505	-33.862%
2026-08-14	11.1500	11.1500	11.1500	11.1500	+11.277%	1	2,501	-55.157%
2026-08-13	10.0200	10.0200	10.0200	10.0200	+4.375%	1	2,502	-50.100%
2026-08-12	9.6000	9.6000	9.6000	9.6000	-8.918%	62	2,501	-47.917%
2026-08-11	10.7000	11.1000	10.5400	10.5400	+8.884%	5	2,535	-52.562%
2026-08-10	9.6000	9.6800	9.6000	9.6800	-12.793%	5	2,536	-48.347%
2026-08-07	11.2000	11.2000	11.1000	11.1000	-11.200%	3	2,536	-54.955%
2026-08-06	11.8000	12.5000	11.8000	12.5000	+21.951%	10	2,536	-60.000%
2026-08-05	10.2300	10.2500	10.2300	10.2500	-3.302%	2	2,546	-51.220%
2026-08-04	10.6000	10.6000	10.6000	10.6000	+32.500%	1	2,548	-52.830%
2026-08-03	8.8000	8.8000	7.7500	8.0000	+9.589%	7	2,547	-37.500%
2026-07-30	7.0000	7.3000	6.8000	7.3000	-23.158%	4	2,548	-31.507%
2026-07-29	9.5000	9.5000	9.5000	9.5000	+24.183%	1	2,543	-47.368%
2026-07-28	7.0000	7.7000	7.0000	7.6500	+15.909%	12	2,542	-34.641%
2026-07-27	5.6000	6.6000	5.6000	6.6000	+61.369%	103	2,541	-24.242%
2026-07-24	3.4100	5.1000	3.4100	4.0900	-30.442%	700	2,542	+22.249%
2026-07-23	6.2800	6.2800	5.8800	5.8800	-15.638%	24	2,927	-14.966%
2026-07-22	7.2000	7.2000	6.4000	6.9700	+2.500%	61	2,905	-28.264%
2026-07-21	7.0000	7.1000	6.6000	6.8000	-8.232%	162	2,852	-26.471%
2026-07-20	7.4000	7.4100	7.1000	7.4100	-16.554%	74	2,747	-32.524%
2026-07-16	8.3500	8.8800	8.3500	8.8800	+11.698%	12	2,695	-43.694%
2026-07-15	7.8000	8.1000	7.7000	7.9500	+10.417%	1,044	2,685	-37.107%
2026-07-14	7.8200	7.8200	7.2000	7.2000	-6.736%	102	2,095	-30.556%
2026-07-13	8.6000	8.6000	7.7000	7.7200	+4.324%	8	1,997	-35.233%
2026-07-10	8.6400	8.6400	7.4000	7.4000	-11.905%	156	1,995	-32.432%
2026-07-09	8.4000	8.4000	8.4000	8.4000	-6.667%	1	1,842	-40.476%
2026-07-08	9.3000	9.3000	9.0000	9.0000	-9.091%	2	1,843	-44.444%
2026-07-07	9.9000	9.9000	9.9000	9.9000	+14.451%	1	1,843	-49.495%
2026-07-02	8.6500	8.6500	8.6500	8.6500	-22.906%	1	1,844	-42.197%
2026-07-01	11.2200	11.2200	11.2200	11.2200	+7.574%	1	1,844	-55.437%
2026-06-30	10.4300	10.4300	10.4300	10.4300	-23.478%	1	1,844	-52.061%
2026-06-29	22.0000	22.0000	13.4000	13.6300	+64.217%	24	1,844	-63.316%
2026-06-26	8.3000	8.3000	8.2000	8.3000	+3.750%	6	1,860	-39.759%
2026-06-25	8.2000	8.2000	8.0000	8.0000	-1.235%	5	1,858	-37.500%
2026-06-24	9.0000	9.0000	8.1000	8.1000	-0.978%	61	1,853	-38.272%
2026-06-23	7.4600	8.1800	6.8000	8.1800	+15.211%	6	1,792	-38.875%
2026-06-22	6.8000	7.3000	6.8000	7.1000	-2.740%	13	1,788	-29.577%
2026-06-18	7.8000	7.8000	7.3000	7.3000	-8.750%	161	1,635	-31.507%
2026-06-17	10.1200	10.1200	8.0000	8.0000	-26.606%	58	1,635	-37.500%
2026-06-16	11.6500	11.6500	10.9000	10.9000	-13.834%	3	1,584	-54.128%
2026-06-15	12.6500	12.6500	12.6500	12.6500	0.000%	1	1,586	-60.474%
2026-06-12	11.1000	12.6500	11.1000	12.6500	+18.224%	15	1,586	-60.474%
2026-06-11	10.0000	10.9000	9.5000	10.7000	-0.465%	30	1,579	-53.271%
2026-06-10	10.9000	10.9000	10.7500	10.7500	+4.470%	2	1,596	-53.488%
2026-06-09	9.8000	10.2900	9.2000	10.2900	+8.316%	8	1,595	-51.409%
2026-06-08	9.8000	9.8000	9.4100	9.5000	-5.941%	7	1,595	-47.368%
2026-06-05	8.9500	10.1000	8.9500	10.1000	+13.483%	37	1,595	-50.495%
2026-06-04	8.8000	9.0000	8.8000	8.9000	0.000%	44	1,559	-43.820%
2026-06-03	11.0000	11.0000	8.8000	8.9000	-21.239%	329	1,527	-43.820%
2026-06-02	11.3000	11.3000	11.3000	11.3000	-2.586%	1	1,210	-55.752%
2026-06-01	12.1500	12.1500	11.6000	11.6000	-3.333%	5	1,209	-56.897%
2026-05-29	11.6000	12.0000	11.6000	12.0000	-7.692%	30	1,206	-58.333%
2026-05-28	13.5000	13.5000	13.0000	13.0000	-4.412%	9	1,182	-61.538%
2026-05-27	13.3000	13.6000	13.3000	13.6000	+12.583%	5	1,182	-63.235%
2026-05-22	12.5000	12.5000	12.0000	12.0800	-0.248%	245	936	-58.609%
2026-05-21	12.3300	12.3300	12.1000	12.1100	-6.846%	217	720	-58.712%
2026-05-20	13.0000	13.0000	13.0000	13.0000	+6.557%	20	720	-61.538%
2026-05-19	12.2000	12.2000	12.2000	12.2000	+2.521%	1	738	-59.016%
2026-05-18	11.9000	11.9000	11.9000	11.9000	+13.333%	1	738	-57.983%
2026-05-15	13.0000	13.0000	10.5000	10.5000	-23.525%	9	738	-52.381%
2026-05-14	13.0000	14.8000	12.7500	13.7300	+19.391%	28	735	-63.583%
2026-05-13	12.0000	12.2800	11.0000	11.5000	-8.730%	124	689	-56.522%
2026-05-12	12.7000	12.7000	12.6000	12.6000	-1.563%	2	689	-60.317%
2026-05-11	13.8000	13.8000	12.8000	12.8000	-21.951%	7	689	-60.938%
2026-05-08	16.0000	16.4000	15.5000	16.4000	-3.529%	19	696	-69.512%
2026-05-07	17.0000	17.0000	17.0000	17.0000	+4.294%	2	688	-70.588%
2026-05-06	16.3000	16.3000	16.3000	16.3000	+3.822%	1	688	-69.325%
2026-05-05	16.0000	16.0000	15.7000	15.7000	-17.368%	6	688	-68.153%
2026-05-04	22.0000	22.0000	19.0000	19.0000	-12.844%	7	690	-73.684%
2026-05-01	20.0000	21.8000	20.0000	21.8000	+18.931%	10	683	-77.064%
2026-04-30	16.6000	18.3300	16.4000	18.3300	+12.454%	13	683	-72.722%
2026-04-29	19.2500	19.2500	16.3000	16.3000	-23.510%	4	681	-69.325%
2026-04-28	22.4000	22.4000	21.3100	21.3100	+0.519%	2	682	-76.537%
2026-04-27	27.0000	27.0000	21.2000	21.2000	-10.849%	11	682	-76.415%
2026-04-24	28.0000	29.1000	23.7800	23.7800	-64.926%	31	678	-78.974%
2026-04-20	67.8000	67.8000	67.8000	67.8000	+21.071%	5	656	-92.625%
2026-04-16	56.0000	56.0000	56.0000	56.0000	+16.667%	2	661	-91.071%
2026-03-19	48.0000	48.0000	48.0000	48.0000	-11.111%	1	661	-89.583%
2026-03-11	55.0000	55.0000	54.0000	54.0000	-11.446%	17	661	-90.741%
2026-03-02	60.9800	60.9800	60.9800	60.9800	-4.719%	1	669	-91.801%
2026-02-27	64.0000	64.0000	64.0000	64.0000	+8.475%	4	669	-92.188%
2026-02-25	58.0000	59.0000	58.0000	59.0000	-0.203%	3	667	-91.525%
2026-02-20	59.1200	59.1200	59.1200	59.1200	-7.480%	6	667	-91.543%
2026-02-19	63.9000	63.9000	63.9000	63.9000	-5.333%	1	673	-92.175%
2026-02-18	67.5000	67.5000	67.5000	67.5000	+1.124%	20	674	-92.593%
2026-02-17	64.2000	66.7500	64.2000	66.7500	-10.881%	7	694	-92.509%
2026-02-10	74.9000	74.9000	74.9000	74.9000	+10.505%	2	701	-93.324%
2026-02-09	66.4300	67.7800	66.4300	67.7800	+9.943%	8	699	-92.623%
2026-02-06	61.6500	61.6500	61.6500	61.6500	+4.492%	2	698	-91.890%
2026-02-04	58.0000	59.0000	58.0000	59.0000	+18.426%	2	696	-91.525%
2026-02-03	49.8200	49.8200	49.8200	49.8200	-1.347%	1	697	-89.964%
2026-02-02	50.5000	50.5000	50.5000	50.5000	-0.591%	2	696	-90.099%
2026-01-30	48.0000	50.8000	48.0000	50.8000	+63.871%	31	694	-90.157%
2026-01-29	31.0000	31.0000	31.0000	31.0000	-3.125%	1	693	-83.871%
2026-01-27	32.0000	32.0000	32.0000	32.0000	-4.478%	1	693	-84.375%
2026-01-21	33.5000	33.5000	33.5000	33.5000	-1.471%	1	693	-85.075%
2026-01-20	34.3700	34.3700	33.0000	34.0000	-5.292%	10	693	-85.294%
2026-01-16	38.0500	38.0500	35.0000	35.9000	-7.235%	58	692	-86.072%
2026-01-15	39.2000	39.2000	38.6000	38.7000	-7.857%	3	692	-87.080%
2026-01-14	42.0000	42.0000	42.0000	42.0000	+3.960%	2	691	-88.095%
2026-01-13	43.0000	43.0000	40.4000	40.4000	-14.225%	55	691	-87.624%
2026-01-12	46.9000	47.4000	46.9000	47.1000	-3.760%	4	693	-89.384%
2026-01-06	49.0300	49.0300	48.9400	48.9400	-5.885%	4	692	-89.783%
2026-01-02	50.3600	52.0000	50.3600	52.0000	+4.208%	6	693	-90.385%
2025-12-30	49.9000	49.9000	49.9000	49.9000	+0.910%	1	687	-89.980%
2025-12-29	49.4500	49.4500	49.4500	49.4500	+2.169%	1	687	-89.889%
2025-12-19	49.5000	49.5000	48.4000	48.4000	-5.543%	14	686	-89.669%
2025-12-18	51.2400	51.2400	51.2400	51.2400	-0.117%	4	699	-90.242%
2025-12-15	50.4400	51.3000	50.4400	51.3000	+5.992%	21	703	-90.253%
2025-12-12	52.5000	52.5000	48.4000	48.4000	-9.870%	6	722	-89.669%
2025-12-10	54.0000	54.0000	53.5000	53.7000	+9.973%	3	722	-90.689%
2025-12-05	48.8300	48.8300	48.8300	48.8300	+6.383%	3	721	-89.760%
2025-12-04	45.9000	45.9000	45.9000	45.9000	+4.318%	2	718	-89.107%
2025-12-02	43.5100	44.4000	43.0000	44.0000	-0.901%	19	716	-88.636%
2025-12-01	46.1000	46.1000	43.6000	44.4000	-9.848%	6	714	-88.739%
2025-11-28	44.8000	49.2500	44.8000	49.2500	+7.065%	10	714	-89.848%
2025-11-26	46.0000	46.0000	46.0000	46.0000	-2.128%	1	709	-89.130%
2025-11-25	47.0000	47.0000	47.0000	47.0000	-3.292%	1	709	-89.362%
2025-11-24	48.7900	48.8000	48.4000	48.6000	-0.205%	38	709	-89.712%
2025-11-21	48.9000	48.9000	48.7000	48.7000	+3.617%	2	709	-89.733%
2025-11-20	47.0000	47.0000	47.0000	47.0000	+1.075%	7	709	-89.362%
2025-11-19	46.5000	46.5000	46.5000	46.5000	-10.577%	20	709	-89.247%
2025-11-17	52.0000	52.0000	52.0000	52.0000	-3.704%	1	709	-90.385%
2025-11-13	54.0000	54.0000	54.0000	54.0000	0.000%	1	709	-90.741%
2025-11-12	54.0000	54.0000	54.0000	54.0000	0.000%	7	709	-90.741%
2025-11-11	54.0000	54.0000	54.0000	54.0000	-11.257%	1	702	-90.741%
2025-11-03	60.8500	60.8500	60.8500	60.8500	-10.515%	1	702	-91.783%
2025-10-31	58.0000	68.0000	58.0000	68.0000	+9.325%	418	702	-92.647%
2025-10-30	65.4000	65.4000	62.2000	62.2000	-23.210%	2	725	-91.961%
2025-10-24	81.0000	81.0000	81.0000	81.0000	+1.759%	1	725	-93.827%
2025-10-23	79.6000	79.6000	79.6000	79.6000	-15.856%	1	724	-93.719%
2025-09-24	94.5500	94.6000	94.5500	94.6000	-6.614%	2	723	-94.715%
2025-09-23	101.3000	101.3000	101.3000	101.3000	+7.196%	1	722	-95.064%
2025-09-22	94.5000	94.5000	94.5000	94.5000	+2.384%	1	722	-94.709%
2025-09-16	89.0000	92.4000	89.0000	92.3000	-3.452%	4	721	-94.583%
2025-09-15	95.6000	95.6000	95.6000	95.6000	+6.459%	1	719	-94.770%
2025-09-04	89.7400	89.9000	89.7000	89.8000	-5.164%	8	720	-94.432%
2025-08-26	94.6900	94.6900	94.6900	94.6900	-6.709%	1	715	-94.720%
2025-08-25	101.7000	101.7700	101.4000	101.5000	-2.498%	30	715	-95.074%
2025-08-22	104.0800	104.6000	104.0700	104.1000	+7.430%	14	700	-95.197%
2025-08-19	96.8000	96.9000	96.8000	96.9000	-2.574%	2	693	-94.840%
2025-08-18	99.7000	99.7000	99.4600	99.4600	+2.178%	2	693	-94.973%
2025-08-15	98.8900	98.8900	97.3400	97.3400	+3.333%	4	692	-94.863%
2025-08-14	94.2000	94.2000	94.2000	94.2000	-4.365%	1	690	-94.692%
2025-08-13	98.4100	98.5000	98.4100	98.5000	+2.926%	2	689	-94.924%
2025-08-12	95.0100	95.7400	94.8700	95.7000	+3.796%	8	688	-94.775%
2025-08-11	91.2700	92.5200	89.3800	92.2000	+1.352%	73	684	-94.577%
2025-08-08	92.2000	93.2000	90.7600	90.9700	-1.548%	200	655	-94.504%
2025-08-07	91.4000	95.0000	91.4000	92.4000	-2.015%	71	584	-94.589%
2025-08-06	94.5000	94.5000	93.5000	94.3000	-3.183%	56	570	-94.698%
2025-08-05	97.6000	97.7000	97.4000	97.4000	+4.171%	7	566	-94.867%
2025-08-04	95.8000	96.0000	93.3100	93.5000	-2.299%	20	566	-94.652%
2025-08-01	99.8000	99.8000	95.7000	95.7000	-6.176%	172	568	-94.775%
2025-07-31	104.4100	104.4100	102.0000	102.0000	-9.750%	18	589	-95.098%
2025-07-30	113.2000	113.2000	112.5000	113.0200	+2.364%	4	579	-95.576%
2025-07-29	118.9500	118.9500	109.7900	110.4100	-19.350%	5	578	-95.471%
2025-07-25	139.0900	139.0900	136.9000	136.9000	-33.897%	4	576	-96.348%
2025-07-24	214.6000	215.9400	207.1000	207.1000	-6.501%	67	575	-97.586%
2025-07-23	218.8400	221.9000	218.8400	221.5000	+3.500%	36	546	-97.743%
2025-07-22	211.7400	214.0100	211.7400	214.0100	+2.495%	26	531	-97.664%
2025-07-21	206.1000	209.4000	206.1000	208.8000	+3.111%	3	522	-97.605%
2025-07-18	203.6900	203.6900	202.5000	202.5000	-0.833%	4	520	-97.531%
2025-07-17	204.2000	204.2000	204.2000	204.2000	+1.420%	2	518	-97.551%
2025-07-16	201.4000	201.8300	200.8300	201.3400	-2.167%	16	517	-97.517%
2025-07-15	205.4500	205.8000	205.4500	205.8000	-3.787%	4	511	-97.570%
2025-07-14	217.4000	217.4000	213.1800	213.9000	+0.423%	10	509	-97.662%
2025-07-11	216.5800	217.8000	212.3500	213.0000	-5.417%	39	503	-97.653%
2025-07-10	222.4300	225.2000	222.4200	225.2000	-0.793%	30	485	-97.780%
2025-07-09	227.8000	227.8000	227.0000	227.0000	-1.732%	2	470	-97.797%
2025-07-08	230.4000	232.3000	230.3800	231.0000	+0.217%	26	469	-97.835%
2025-07-07	230.0600	231.0000	229.6400	230.5000	+9.814%	152	457	-97.831%
2025-06-23	209.8700	209.9000	209.8700	209.9000	+2.892%	2	434	-97.618%
2025-06-16	204.5000	204.5000	204.0000	204.0000	-4.851%	2	434	-97.549%
2025-06-05	214.4000	214.4000	214.4000	214.4000	-0.279%	1	433	-97.668%
2025-06-04	215.0000	215.0000	215.0000	215.0000	-10.506%	2	433	-97.674%
2025-05-19	240.9000	240.9000	240.2400	240.2400	+6.726%	2	431	-97.919%
2025-05-12	225.5000	225.5000	225.1000	225.1000	-1.164%	2	431	-97.779%
2025-05-09	225.7400	228.2000	225.5700	227.7500	+19.116%	68	431	-97.805%
2025-04-01	191.2000	191.2000	191.2000	191.2000	-0.933%	4	414	-97.385%
2025-02-19	193.0000	193.0000	193.0000	193.0000	+1.312%	1	417	-97.409%
2025-02-14	190.5000	190.5000	190.5000	190.5000	+18.235%	6	413	-97.375%
2024-10-07	158.4200	161.1200	158.4000	161.1200	-3.237%	10	413	-96.897%
2024-09-20	167.4900	167.5000	166.4000	166.5100	-4.156%	660	403	-96.997%
2024-09-16	174.9500	175.2100	173.7300	173.7300	0.000%	73	73	-97.122%