Dark

CHTR20270115C220
CHTR Jan 15 2027 220.00 Call (CHTR270115C00220000)
option OPRA

EOD

Jul 15, 2026

5.57+7.115%(+0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	5.5700	5.5700	5.5700	5.5700	+7.115%	1	455	0.000%
2026-07-14	5.2000	5.2000	5.2000	5.2000	-18.750%	1	454	+7.115%
2026-07-08	7.1500	7.1500	6.4000	6.4000	-37.864%	4	453	-12.969%
2026-06-29	11.8000	11.8000	10.1000	10.3000	+74.576%	16	450	-45.922%
2026-06-26	5.9000	5.9000	5.9000	5.9000	0.000%	1	448	-5.593%
2026-06-25	5.9000	5.9000	5.9000	5.9000	-10.606%	1	449	-5.593%
2026-06-24	6.2000	6.6000	6.1000	6.6000	+29.412%	41	448	-15.606%
2026-06-22	5.1000	5.2000	5.1000	5.1000	-3.409%	3	407	+9.216%
2026-06-18	5.6000	5.6000	5.2800	5.2800	-16.190%	23	344	+5.492%
2026-06-17	6.6000	6.7000	6.3000	6.3000	-31.522%	9	344	-11.587%
2026-06-12	8.2000	9.2000	8.2000	9.2000	+16.456%	6	336	-39.457%
2026-06-11	7.2000	8.1000	7.1000	7.9000	+6.757%	8	332	-29.494%
2026-06-10	7.3000	7.4000	7.3000	7.4000	0.000%	7	325	-24.730%
2026-06-09	6.9000	7.5000	6.9000	7.4000	+1.370%	9	319	-24.730%
2026-06-08	6.9000	7.3000	6.9000	7.3000	-3.947%	12	310	-23.699%
2026-06-05	6.7000	7.6000	6.5000	7.6000	+18.750%	39	300	-26.711%
2026-06-04	6.9000	6.9000	6.4000	6.4000	-10.739%	4	270	-12.969%
2026-06-03	7.1700	7.1700	7.1700	7.1700	-20.333%	2	266	-22.315%
2026-06-02	8.5000	9.0000	8.5000	9.0000	+3.448%	20	264	-38.111%
2026-05-29	8.7000	8.7000	8.7000	8.7000	-10.309%	24	246	-35.977%
2026-05-28	10.1000	10.1000	9.7000	9.7000	0.000%	88	222	-42.577%
2026-05-27	9.7000	9.7000	9.7000	9.7000	+6.593%	1	141	-42.577%
2026-05-22	8.7000	9.1000	8.7000	9.1000	+8.333%	6	134	-38.791%
2026-05-15	7.8000	8.4000	7.3000	8.4000	+1.205%	43	134	-33.690%
2026-05-13	8.3000	8.3000	8.1000	8.3000	-10.270%	40	105	-32.892%
2026-05-12	9.2500	9.2500	9.2500	9.2500	+2.778%	5	80	-39.784%
2026-05-11	9.3000	9.3000	9.0000	9.0000	-21.053%	3	80	-38.111%
2026-05-08	11.5000	11.5000	11.3000	11.4000	-5.316%	23	79	-51.140%
2026-05-07	12.0400	12.0400	12.0400	12.0400	+9.455%	1	58	-53.738%
2026-05-06	11.2500	11.3000	11.0000	11.0000	-4.348%	3	58	-49.364%
2026-05-05	12.1000	12.1000	11.5000	11.5000	-23.588%	2	58	-51.565%
2026-05-04	15.0500	15.0500	15.0500	15.0500	+7.500%	1	58	-62.990%
2026-05-01	14.0000	14.0000	14.0000	14.0000	+5.660%	4	62	-60.214%
2026-04-30	12.8500	13.5500	12.3000	13.2500	+18.304%	25	62	-57.962%
2026-04-29	12.5600	12.5600	11.2000	11.2000	-27.742%	2	75	-50.268%
2026-04-28	15.5000	15.5000	15.5000	15.5000	-1.274%	2	76	-64.065%
2026-04-27	15.7000	15.7000	15.7000	15.7000	-11.199%	1	76	-64.522%
2026-04-24	23.0000	23.0000	17.6800	17.6800	-69.517%	9	76	-68.495%
2026-04-21	58.0000	58.0000	58.0000	58.0000	+9.434%	1	75	-90.397%
2026-04-17	53.0000	53.0000	53.0000	53.0000	+23.832%	3	75	-89.491%
2026-04-15	42.0000	42.8000	42.0000	42.8000	+9.267%	6	78	-86.986%
2026-03-31	39.1700	39.1700	39.1700	39.1700	-8.907%	1	72	-85.780%
2026-03-30	43.0000	43.0000	43.0000	43.0000	+2.017%	1	73	-87.047%
2026-03-26	42.1500	42.1500	42.1500	42.1500	-2.068%	3	73	-86.785%
2026-03-24	42.5700	43.0400	42.5700	43.0400	+3.711%	3	73	-87.059%
2026-03-23	41.5000	41.5000	41.5000	41.5000	+3.750%	1	73	-86.578%
2026-03-20	40.0000	40.0000	40.0000	40.0000	0.000%	1	73	-86.075%
2026-03-19	37.2700	40.0000	37.2700	40.0000	+8.108%	2	74	-86.075%
2026-03-18	37.1700	37.1700	37.0000	37.0000	-9.756%	2	75	-84.946%
2026-03-12	41.0000	41.0000	41.0000	41.0000	-12.093%	1	74	-86.415%
2026-03-11	46.6400	46.6400	46.6400	46.6400	+11.048%	2	74	-88.057%
2026-03-10	42.0000	42.0000	42.0000	42.0000	-14.980%	1	76	-86.738%
2026-03-03	47.7000	49.4000	47.7000	49.4000	-8.093%	9	75	-88.725%
2026-02-27	53.7500	53.7500	53.7500	53.7500	+14.362%	1	84	-89.637%
2026-02-23	47.0000	47.0000	47.0000	47.0000	-17.442%	1	83	-88.149%
2026-02-13	55.3800	56.9300	55.3800	56.9300	+1.624%	2	86	-90.216%
2026-02-12	56.0200	56.0200	56.0200	56.0200	+10.931%	1	86	-90.057%
2026-02-06	48.7000	50.5000	48.7000	50.5000	+9.307%	2	87	-88.970%
2026-02-05	48.4800	48.4800	45.3800	46.2000	-4.149%	24	86	-87.944%
2026-02-04	44.5100	49.0500	43.8000	48.2000	+14.762%	78	92	-88.444%
2026-02-03	42.0000	42.0000	42.0000	42.0000	+5.000%	1	23	-86.738%
2026-02-02	40.0000	40.0000	40.0000	40.0000	+39.860%	1	23	-86.075%
2026-01-23	28.6000	28.6000	28.6000	28.6000	+5.535%	1	22	-80.524%
2026-01-21	27.4000	27.4000	27.1000	27.1000	-4.912%	6	21	-79.446%
2026-01-20	28.5000	28.5000	28.5000	28.5000	-28.928%	5	15	-80.456%
2026-01-09	40.1000	40.1000	40.1000	40.1000	+2.558%	2	10	-86.110%
2026-01-08	38.7000	39.1000	38.7000	39.1000	-9.700%	17	10	-85.754%
2025-12-16	43.3000	43.3000	43.3000	43.3000	+5.225%	2	23	-87.136%
2025-12-12	41.1500	41.1500	41.1500	41.1500	-7.942%	1	23	-86.464%
2025-12-10	44.7000	44.7000	44.7000	44.7000	+16.104%	1	22	-87.539%
2025-12-05	38.5000	38.5000	38.5000	38.5000	+10.000%	1	22	-85.532%
2025-12-02	35.0000	35.0000	35.0000	35.0000	-8.854%	1	23	-84.086%
2025-12-01	39.5000	39.5000	36.4400	38.4000	-5.882%	5	24	-85.495%
2025-11-24	40.8000	40.8000	40.8000	40.8000	-2.625%	1	21	-86.348%
2025-11-17	42.2000	42.2000	41.9000	41.9000	-23.049%	17	20	-86.706%
2025-11-05	54.4500	54.4500	54.4500	54.4500	+9.118%	1	4	-89.770%
2025-11-03	49.9000	49.9000	49.9000	49.9000	-74.580%	1	4	-88.838%
2025-07-14	197.1900	198.6600	196.3000	196.3000	-5.077%	4	4	-97.163%
2025-07-10	209.0000	209.0000	206.8000	206.8000	0.000%	4	2	-97.307%