Dark

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

EOD

Sep 10, 2026

3.00-23.077%(-0.90)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.1300	3.1300	3.0000	3.0000	-23.077%	6	453	0.000%
2026-09-04	3.9000	3.9000	3.9000	3.9000	-8.235%	12	454	-23.077%
2026-09-03	5.0000	5.0000	4.2500	4.2500	-26.976%	13	454	-29.412%
2026-09-02	4.9500	5.8200	4.9500	5.8200	+45.500%	2	454	-48.454%
2026-09-01	4.0000	4.0000	4.0000	4.0000	-25.926%	1	454	-25.000%
2026-08-21	5.4000	5.4000	5.4000	5.4000	-23.944%	8	455	-44.444%
2026-08-19	7.6600	7.6600	7.1000	7.1000	+45.194%	5	448	-57.746%
2026-08-17	4.9500	4.9500	4.8900	4.8900	-36.494%	6	452	-38.650%
2026-08-11	7.5000	7.7000	7.5000	7.7000	+20.313%	9	453	-61.039%
2026-07-29	6.5000	6.5000	6.2000	6.4000	+18.519%	7	453	-53.125%
2026-07-28	5.5000	5.5000	5.4000	5.4000	+22.727%	2	448	-44.444%
2026-07-27	3.6000	4.4000	3.6000	4.4000	+69.231%	14	447	-31.818%
2026-07-24	2.6000	2.6000	2.6000	2.6000	-35.000%	50	441	+15.385%
2026-07-23	4.4800	4.4800	4.0000	4.0000	-23.077%	26	441	-25.000%
2026-07-22	5.2000	5.2000	5.2000	5.2000	+10.638%	1	441	-42.308%
2026-07-21	5.1000	5.1000	4.7000	4.7000	-15.619%	19	442	-36.170%
2026-07-15	5.5700	5.5700	5.5700	5.5700	+7.115%	1	455	-46.140%
2026-07-14	5.2000	5.2000	5.2000	5.2000	-18.750%	1	454	-42.308%
2026-07-08	7.1500	7.1500	6.4000	6.4000	-37.864%	4	453	-53.125%
2026-06-29	11.8000	11.8000	10.1000	10.3000	+74.576%	16	450	-70.874%
2026-06-26	5.9000	5.9000	5.9000	5.9000	0.000%	1	448	-49.153%
2026-06-25	5.9000	5.9000	5.9000	5.9000	-10.606%	1	449	-49.153%
2026-06-24	6.2000	6.6000	6.1000	6.6000	+29.412%	41	448	-54.545%
2026-06-22	5.1000	5.2000	5.1000	5.1000	-3.409%	3	407	-41.176%
2026-06-18	5.6000	5.6000	5.2800	5.2800	-16.190%	23	344	-43.182%
2026-06-17	6.6000	6.7000	6.3000	6.3000	-31.522%	9	344	-52.381%
2026-06-12	8.2000	9.2000	8.2000	9.2000	+16.456%	6	336	-67.391%
2026-06-11	7.2000	8.1000	7.1000	7.9000	+6.757%	8	332	-62.025%
2026-06-10	7.3000	7.4000	7.3000	7.4000	0.000%	7	325	-59.459%
2026-06-09	6.9000	7.5000	6.9000	7.4000	+1.370%	9	319	-59.459%
2026-06-08	6.9000	7.3000	6.9000	7.3000	-3.947%	12	310	-58.904%
2026-06-05	6.7000	7.6000	6.5000	7.6000	+18.750%	39	300	-60.526%
2026-06-04	6.9000	6.9000	6.4000	6.4000	-10.739%	4	270	-53.125%
2026-06-03	7.1700	7.1700	7.1700	7.1700	-20.333%	2	266	-58.159%
2026-06-02	8.5000	9.0000	8.5000	9.0000	+3.448%	20	264	-66.667%
2026-05-29	8.7000	8.7000	8.7000	8.7000	-10.309%	24	246	-65.517%
2026-05-28	10.1000	10.1000	9.7000	9.7000	0.000%	88	222	-69.072%
2026-05-27	9.7000	9.7000	9.7000	9.7000	+6.593%	1	141	-69.072%
2026-05-22	8.7000	9.1000	8.7000	9.1000	+8.333%	6	134	-67.033%
2026-05-15	7.8000	8.4000	7.3000	8.4000	+1.205%	43	134	-64.286%
2026-05-13	8.3000	8.3000	8.1000	8.3000	-10.270%	40	105	-63.855%
2026-05-12	9.2500	9.2500	9.2500	9.2500	+2.778%	5	80	-67.568%
2026-05-11	9.3000	9.3000	9.0000	9.0000	-21.053%	3	80	-66.667%
2026-05-08	11.5000	11.5000	11.3000	11.4000	-5.316%	23	79	-73.684%
2026-05-07	12.0400	12.0400	12.0400	12.0400	+9.455%	1	58	-75.083%
2026-05-06	11.2500	11.3000	11.0000	11.0000	-4.348%	3	58	-72.727%
2026-05-05	12.1000	12.1000	11.5000	11.5000	-23.588%	2	58	-73.913%
2026-05-04	15.0500	15.0500	15.0500	15.0500	+7.500%	1	58	-80.066%
2026-05-01	14.0000	14.0000	14.0000	14.0000	+5.660%	4	62	-78.571%
2026-04-30	12.8500	13.5500	12.3000	13.2500	+18.304%	25	62	-77.358%
2026-04-29	12.5600	12.5600	11.2000	11.2000	-27.742%	2	75	-73.214%
2026-04-28	15.5000	15.5000	15.5000	15.5000	-1.274%	2	76	-80.645%
2026-04-27	15.7000	15.7000	15.7000	15.7000	-11.199%	1	76	-80.892%
2026-04-24	23.0000	23.0000	17.6800	17.6800	-69.517%	9	76	-83.032%
2026-04-21	58.0000	58.0000	58.0000	58.0000	+9.434%	1	75	-94.828%
2026-04-17	53.0000	53.0000	53.0000	53.0000	+23.832%	3	75	-94.340%
2026-04-15	42.0000	42.8000	42.0000	42.8000	+9.267%	6	78	-92.991%
2026-03-31	39.1700	39.1700	39.1700	39.1700	-8.907%	1	72	-92.341%
2026-03-30	43.0000	43.0000	43.0000	43.0000	+2.017%	1	73	-93.023%
2026-03-26	42.1500	42.1500	42.1500	42.1500	-2.068%	3	73	-92.883%
2026-03-24	42.5700	43.0400	42.5700	43.0400	+3.711%	3	73	-93.030%
2026-03-23	41.5000	41.5000	41.5000	41.5000	+3.750%	1	73	-92.771%
2026-03-20	40.0000	40.0000	40.0000	40.0000	0.000%	1	73	-92.500%
2026-03-19	37.2700	40.0000	37.2700	40.0000	+8.108%	2	74	-92.500%
2026-03-18	37.1700	37.1700	37.0000	37.0000	-9.756%	2	75	-91.892%
2026-03-12	41.0000	41.0000	41.0000	41.0000	-12.093%	1	74	-92.683%
2026-03-11	46.6400	46.6400	46.6400	46.6400	+11.048%	2	74	-93.568%
2026-03-10	42.0000	42.0000	42.0000	42.0000	-14.980%	1	76	-92.857%
2026-03-03	47.7000	49.4000	47.7000	49.4000	-8.093%	9	75	-93.927%
2026-02-27	53.7500	53.7500	53.7500	53.7500	+14.362%	1	84	-94.419%
2026-02-23	47.0000	47.0000	47.0000	47.0000	-17.442%	1	83	-93.617%
2026-02-13	55.3800	56.9300	55.3800	56.9300	+1.624%	2	86	-94.730%
2026-02-12	56.0200	56.0200	56.0200	56.0200	+10.931%	1	86	-94.645%
2026-02-06	48.7000	50.5000	48.7000	50.5000	+9.307%	2	87	-94.059%
2026-02-05	48.4800	48.4800	45.3800	46.2000	-4.149%	24	86	-93.506%
2026-02-04	44.5100	49.0500	43.8000	48.2000	+14.762%	78	92	-93.776%
2026-02-03	42.0000	42.0000	42.0000	42.0000	+5.000%	1	23	-92.857%
2026-02-02	40.0000	40.0000	40.0000	40.0000	+39.860%	1	23	-92.500%
2026-01-23	28.6000	28.6000	28.6000	28.6000	+5.535%	1	22	-89.510%
2026-01-21	27.4000	27.4000	27.1000	27.1000	-4.912%	6	21	-88.930%
2026-01-20	28.5000	28.5000	28.5000	28.5000	-28.928%	5	15	-89.474%
2026-01-09	40.1000	40.1000	40.1000	40.1000	+2.558%	2	10	-92.519%
2026-01-08	38.7000	39.1000	38.7000	39.1000	-9.700%	17	10	-92.327%
2025-12-16	43.3000	43.3000	43.3000	43.3000	+5.225%	2	23	-93.072%
2025-12-12	41.1500	41.1500	41.1500	41.1500	-7.942%	1	23	-92.710%
2025-12-10	44.7000	44.7000	44.7000	44.7000	+16.104%	1	22	-93.289%
2025-12-05	38.5000	38.5000	38.5000	38.5000	+10.000%	1	22	-92.208%
2025-12-02	35.0000	35.0000	35.0000	35.0000	-8.854%	1	23	-91.429%
2025-12-01	39.5000	39.5000	36.4400	38.4000	-5.882%	5	24	-92.188%
2025-11-24	40.8000	40.8000	40.8000	40.8000	-2.625%	1	21	-92.647%
2025-11-17	42.2000	42.2000	41.9000	41.9000	-23.049%	17	20	-92.840%
2025-11-05	54.4500	54.4500	54.4500	54.4500	+9.118%	1	4	-94.490%
2025-11-03	49.9000	49.9000	49.9000	49.9000	-74.580%	1	4	-93.988%
2025-07-14	197.1900	198.6600	196.3000	196.3000	-5.077%	4	4	-98.472%
2025-07-10	209.0000	209.0000	206.8000	206.8000	0.000%	4	2	-98.549%