Dark

CHTR20270115C240
CHTR Jan 15 2027 240.00 Call (CHTR270115C00240000)
option OPRA

EOD

Jul 15, 2026

4.10-24.074%(-1.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.1000	4.1000	4.1000	4.1000	-24.074%	10	1,162	0.000%
2026-07-06	5.4000	5.4000	5.4000	5.4000	+12.500%	1	1,152	-24.074%
2026-07-02	4.7000	4.8000	4.7000	4.8000	-16.522%	37	1,115	-14.583%
2026-07-01	5.5100	5.7500	5.5100	5.7500	+10.577%	6	1,115	-28.696%
2026-06-30	4.7500	6.1000	4.7500	5.2000	-24.638%	3	1,110	-21.154%
2026-06-29	11.7300	11.7300	6.9000	6.9000	+56.818%	5	1,111	-40.580%
2026-06-26	4.4000	4.4000	4.4000	4.4000	+0.457%	1	1,112	-6.818%
2026-06-25	4.3800	4.3800	4.3800	4.3800	+1.624%	1	1,111	-6.393%
2026-06-24	4.6000	4.9000	4.3100	4.3100	+7.750%	90	1,111	-4.872%
2026-06-23	4.0000	4.0000	4.0000	4.0000	+8.108%	1	1,021	+2.500%
2026-06-22	3.9000	3.9000	3.7000	3.7000	-11.905%	83	1,021	+10.811%
2026-06-18	4.1000	4.2000	4.1000	4.2000	-15.493%	9	933	-2.381%
2026-06-17	5.1000	5.1000	4.9300	4.9700	-21.111%	16	933	-17.505%
2026-06-16	6.3000	6.3000	6.3000	6.3000	0.000%	1	919	-34.921%
2026-06-12	6.0000	6.3000	6.0000	6.3000	+6.780%	5	918	-34.921%
2026-06-11	5.2000	5.9000	5.2000	5.9000	+7.273%	6	913	-30.508%
2026-06-10	5.6000	5.6000	5.5000	5.5000	0.000%	14	908	-25.455%
2026-06-09	5.4000	5.6000	5.1000	5.5000	+7.843%	77	899	-25.455%
2026-06-08	5.1000	5.1000	5.1000	5.1000	-8.929%	10	830	-19.608%
2026-06-05	5.0000	5.6000	5.0000	5.6000	+9.804%	15	820	-26.786%
2026-06-04	5.3000	5.4000	5.1000	5.1000	+2.000%	129	805	-19.608%
2026-06-03	5.4000	5.4000	5.0000	5.0000	-24.242%	139	681	-18.000%
2026-06-02	6.6000	6.6000	6.6000	6.6000	+1.538%	1	577	-37.879%
2026-06-01	6.5000	6.5000	6.5000	6.5000	-5.797%	12	578	-36.923%
2026-05-29	7.0000	7.0000	6.7000	6.9000	-5.479%	21	566	-40.580%
2026-05-28	7.4000	7.4000	7.3000	7.3000	-1.351%	108	546	-43.836%
2026-05-27	7.4000	7.4000	7.4000	7.4000	+5.714%	62	451	-44.595%
2026-05-22	6.9000	7.0000	6.9000	7.0000	0.000%	5	384	-41.429%
2026-05-21	7.0000	7.0000	7.0000	7.0000	0.000%	4	380	-41.429%
2026-05-20	7.1000	7.1000	7.0000	7.0000	+2.190%	88	380	-41.429%
2026-05-19	6.3000	6.8500	6.3000	6.8500	+18.103%	2	304	-40.146%
2026-05-15	6.3000	6.3000	5.8000	5.8000	-6.452%	55	304	-29.310%
2026-05-13	6.0000	6.2000	6.0000	6.2000	-6.061%	47	276	-33.871%
2026-05-12	6.8500	6.8600	6.6000	6.6000	-17.500%	6	238	-37.879%
2026-05-06	8.5000	8.5000	8.0000	8.0000	-4.762%	3	238	-48.750%
2026-05-05	8.3000	8.4000	8.3000	8.4000	-26.316%	33	236	-51.190%
2026-05-01	11.4000	11.4000	11.4000	11.4000	+20.635%	1	238	-64.035%
2026-04-30	9.4500	9.4500	9.4500	9.4500	+16.667%	4	238	-56.614%
2026-04-29	9.6600	9.6600	8.0000	8.1000	-28.947%	35	238	-49.383%
2026-04-27	13.2000	13.7700	11.4000	11.4000	-22.973%	5	239	-64.035%
2026-04-24	14.4000	15.2900	13.8000	14.8000	-67.558%	165	241	-72.297%
2026-04-22	45.7500	45.7500	45.6200	45.6200	+16.974%	2	134	-91.013%
2026-04-16	39.0000	39.0000	39.0000	39.0000	+21.495%	10	134	-89.487%
2026-04-15	32.1000	32.1000	32.1000	32.1000	-0.619%	1	134	-87.227%
2026-04-13	32.3000	32.3000	32.3000	32.3000	-2.769%	1	134	-87.307%
2026-03-23	32.8500	33.2200	32.8500	33.2200	+5.460%	4	134	-87.658%
2026-03-20	30.8000	31.5000	30.4000	31.5000	-0.631%	5	130	-86.984%
2026-03-19	31.7000	31.7000	31.7000	31.7000	+12.014%	1	129	-87.066%
2026-03-18	28.3000	28.3000	28.3000	28.3000	-12.923%	2	128	-85.512%
2026-03-12	32.5000	32.5000	32.5000	32.5000	-22.986%	1	128	-87.385%
2026-03-06	42.2000	42.2000	42.2000	42.2000	-3.122%	1	128	-90.284%
2026-02-27	43.5600	43.5600	43.5600	43.5600	+6.400%	2	128	-90.588%
2026-02-24	40.9400	40.9400	40.9400	40.9400	-11.596%	1	126	-89.985%
2026-02-19	46.2200	46.3100	46.2200	46.3100	-10.942%	2	126	-91.147%
2026-02-10	50.6300	52.0000	50.6300	52.0000	+11.900%	6	126	-92.115%
2026-02-09	46.4700	46.4700	46.4700	46.4700	+19.184%	1	120	-91.177%
2026-02-04	38.9900	38.9900	38.9900	38.9900	+15.015%	32	120	-89.484%
2026-02-03	33.9000	33.9000	33.9000	33.9000	+3.071%	1	133	-87.906%
2026-01-30	32.8900	32.8900	32.8900	32.8900	+64.286%	2	132	-87.534%
2026-01-27	19.8400	20.3000	19.2000	20.0200	-7.315%	102	130	-79.520%
2026-01-21	20.7000	22.1000	20.7000	21.6000	-0.917%	22	96	-81.019%
2026-01-16	22.4200	22.4200	21.8000	21.8000	-17.173%	11	85	-81.193%
2026-01-13	26.3200	26.3200	26.3200	26.3200	-11.678%	8	85	-84.422%
2026-01-12	30.6500	32.5000	29.7600	29.8000	-7.453%	25	85	-86.242%
2026-01-02	32.2000	32.2000	32.2000	32.2000	-0.155%	29	76	-87.267%
2025-12-31	31.6000	32.2500	31.6000	32.2500	+4.369%	19	29	-87.287%
2025-12-03	30.9000	30.9000	30.9000	30.9000	+2.420%	1	29	-86.731%
2025-12-02	30.1700	30.1700	30.1700	30.1700	-6.012%	5	30	-86.410%
2025-11-26	32.1000	32.1000	32.1000	32.1000	-3.021%	3	23	-87.227%
2025-11-21	33.1000	33.1000	33.1000	33.1000	-1.194%	1	23	-87.613%
2025-11-18	33.5000	33.5000	33.5000	33.5000	-1.702%	1	23	-87.761%
2025-11-17	34.0800	34.0800	34.0800	34.0800	+1.580%	1	24	-87.969%
2025-11-14	33.5500	33.5500	33.5500	33.5500	-11.243%	4	23	-87.779%
2025-11-11	37.8000	37.8000	37.8000	37.8000	-2.073%	1	19	-89.153%
2025-11-10	38.6000	38.6000	38.6000	38.6000	-11.872%	3	18	-89.378%
2025-11-03	43.8000	43.8000	43.8000	43.8000	-15.785%	1	15	-90.639%
2025-10-30	52.0100	52.0100	52.0100	52.0100	-12.293%	1	15	-92.117%
2025-10-24	59.3000	59.3000	59.3000	59.3000	-19.429%	3	15	-93.086%
2025-10-15	73.6000	73.6000	73.6000	73.6000	-0.312%	1	12	-94.429%
2025-10-09	76.1000	76.1000	73.8300	73.8300	-13.800%	2	12	-94.447%
2025-10-03	85.6500	85.6500	85.6500	85.6500	+6.530%	1	11	-95.213%
2025-09-26	80.4000	80.4000	80.4000	80.4000	+6.139%	1	11	-94.900%
2025-09-25	75.7500	75.7500	75.7500	75.7500	+13.161%	1	11	-94.587%
2025-09-09	69.6200	69.6200	66.9400	66.9400	-1.876%	5	12	-93.875%
2025-09-08	68.5500	68.5500	68.2200	68.2200	-1.743%	3	8	-93.990%
2025-08-14	69.4300	69.4300	69.4300	69.4300	-3.516%	3	5	-94.095%
2025-08-12	71.9600	71.9600	71.9600	71.9600	+6.797%	1	5	-94.302%
2025-08-11	67.3800	67.3800	67.3800	67.3800	-62.567%	3	5	-93.915%
2025-07-14	181.4000	181.4000	180.0000	180.0000	-8.750%	2	3	-97.722%
2025-07-07	197.5800	197.5800	197.2600	197.2600	+0.592%	2	2	-97.922%
2025-05-09	194.6600	196.1000	194.6600	196.1000	+11.452%	8	2	-97.909%
2024-12-11	175.9500	175.9500	175.9500	175.9500	-12.506%	1	1	-97.670%
2024-11-13	201.1000	201.1000	201.1000	201.1000	0.000%	1	1	-97.961%