Dark

CHTR20270115C250
CHTR Jan 15 2027 250.00 Call (CHTR270115C00250000)
option OPRA

EOD

Jul 20, 2026

3.19-12.363%(-0.45)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.3300	3.3300	3.1100	3.1900	-12.363%	11	1,773	0.000%
2026-07-17	3.5500	3.6400	3.5500	3.6400	-11.220%	2	1,765	-12.363%
2026-07-16	4.1000	4.1000	4.1000	4.1000	+7.895%	2	1,767	-22.195%
2026-07-09	4.0000	4.0000	3.8000	3.8000	-9.524%	180	1,765	-16.053%
2026-07-08	4.4000	4.4000	4.2000	4.2000	-10.638%	220	1,595	-24.048%
2026-07-07	4.7000	4.7000	4.7000	4.7000	+2.174%	20	1,375	-32.128%
2026-07-06	4.6000	4.6000	4.6000	4.6000	+17.949%	1	1,355	-30.652%
2026-07-02	4.5000	4.5000	3.9000	3.9000	-26.136%	71	1,285	-18.205%
2026-07-01	5.3000	5.3000	5.0800	5.2800	-14.146%	91	1,285	-39.583%
2026-06-29	10.6000	10.6000	6.1500	6.1500	+61.842%	2	1,239	-48.130%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-2.564%	1	1,238	-16.053%
2026-06-23	4.0000	4.0000	3.9000	3.9000	+21.875%	2	1,238	-18.205%
2026-06-18	3.3300	3.4000	3.2000	3.2000	-41.818%	60	1,196	-0.313%
2026-06-16	5.5000	5.5000	5.4000	5.5000	0.000%	7	1,196	-42.000%
2026-06-15	5.7000	5.7000	5.4000	5.5000	-6.780%	3	1,189	-42.000%
2026-06-12	5.3000	5.9000	5.3000	5.9000	+15.686%	19	1,186	-45.932%
2026-06-11	4.6000	5.1000	4.6000	5.1000	+6.250%	2	1,168	-37.451%
2026-06-10	4.9000	4.9000	4.8000	4.8000	-2.041%	17	1,167	-33.542%
2026-06-09	4.8000	4.9000	4.5000	4.9000	+4.255%	4	1,150	-34.898%
2026-06-08	4.4000	4.7000	4.4000	4.7000	-6.000%	4	1,148	-32.128%
2026-06-05	4.6000	5.0000	4.4000	5.0000	+6.383%	8	1,148	-36.200%
2026-06-04	4.7000	4.8000	4.7000	4.7000	+6.818%	41	1,145	-32.128%
2026-06-03	4.4000	4.4000	4.4000	4.4000	-25.424%	5	1,105	-27.500%
2026-06-02	5.9000	5.9000	5.9000	5.9000	+3.509%	1	1,100	-45.932%
2026-06-01	5.7000	5.7000	5.7000	5.7000	-4.841%	80	1,100	-44.035%
2026-05-29	5.8000	5.9900	5.8000	5.9900	-10.597%	2	1,020	-46.745%
2026-05-28	6.7000	6.7000	6.6000	6.7000	-5.634%	36	1,020	-52.388%
2026-05-27	6.9000	7.2000	6.9000	7.1000	+16.393%	34	984	-55.070%
2026-05-26	6.1000	6.1000	6.1000	6.1000	+0.164%	7	950	-47.705%
2026-05-21	6.0900	6.0900	6.0900	6.0900	+12.778%	1	943	-47.619%
2026-05-18	5.5000	5.7000	5.4000	5.4000	+11.340%	41	943	-40.926%
2026-05-15	5.5000	5.5000	4.8500	4.8500	-33.562%	39	902	-34.227%
2026-05-14	5.9500	7.3000	5.9500	7.3000	+37.996%	2	865	-56.301%
2026-05-13	5.5000	5.5000	5.2000	5.2900	-10.339%	41	830	-39.698%
2026-05-12	5.9000	5.9000	5.9000	5.9000	+5.357%	7	830	-45.932%
2026-05-11	6.3000	6.3000	5.6000	5.6000	-17.647%	35	830	-43.036%
2026-05-08	7.1600	7.8000	6.8000	6.8000	-16.049%	3	795	-53.088%
2026-05-07	7.3000	8.1000	7.3000	8.1000	+19.118%	5	793	-60.617%
2026-05-05	7.2000	7.2000	6.8000	6.8000	-31.104%	35	797	-53.088%
2026-05-04	9.8700	9.8700	9.8700	9.8700	+7.283%	1	764	-67.680%
2026-05-01	9.1700	9.2000	9.1600	9.2000	+13.580%	12	775	-65.326%
2026-04-30	6.8000	8.1000	6.8000	8.1000	+22.727%	14	775	-60.617%
2026-04-29	8.6000	8.6000	6.6000	6.6000	-30.890%	107	770	-51.667%
2026-04-28	9.5500	9.5500	9.5500	9.5500	-5.911%	1	748	-66.597%
2026-04-27	11.8000	11.8000	10.1500	10.1500	-8.394%	3	748	-68.571%
2026-04-24	15.9000	16.1000	10.5000	11.0800	-73.269%	255	747	-71.209%
2026-04-22	40.6700	41.4500	40.6700	41.4500	+28.727%	2	801	-92.304%
2026-04-16	32.0000	32.2000	32.0000	32.2000	+13.781%	8	799	-90.093%
2026-04-15	28.3000	28.3000	28.3000	28.3000	+2.166%	1	798	-88.728%
2026-04-14	27.7000	27.7000	27.7000	27.7000	-8.581%	4	797	-88.484%
2026-04-09	30.9000	30.9000	30.3000	30.3000	-1.303%	3	793	-89.472%
2026-04-08	30.7000	30.7000	30.7000	30.7000	-2.042%	1	791	-89.609%
2026-04-07	29.4800	31.3400	29.3400	31.3400	+2.754%	111	791	-89.821%
2026-04-06	30.5000	30.5000	30.5000	30.5000	+3.741%	1	801	-89.541%
2026-04-02	29.4000	29.4000	29.4000	29.4000	-5.769%	1	800	-89.150%
2026-03-30	31.8000	32.3000	31.2000	31.2000	+8.787%	4	800	-89.776%
2026-03-25	28.6800	28.6800	28.6800	28.6800	+2.429%	1	800	-88.877%
2026-03-20	28.0000	28.0000	28.0000	28.0000	-0.709%	1	800	-88.607%
2026-03-19	28.1000	28.2000	28.1000	28.2000	-2.422%	2	800	-88.688%
2026-03-16	29.0000	29.0000	28.9000	28.9000	-12.926%	16	800	-88.962%
2026-03-11	33.5000	33.6000	33.1400	33.1900	-0.925%	25	800	-90.389%
2026-03-09	33.0000	33.5000	33.0000	33.5000	-7.840%	41	800	-90.478%
2026-03-06	36.3500	36.3500	36.3500	36.3500	-0.737%	15	801	-91.224%
2026-03-05	36.6200	36.6200	36.6200	36.6200	+1.722%	1	786	-91.289%
2026-02-20	36.0000	36.0000	36.0000	36.0000	-13.978%	1	785	-91.139%
2026-02-19	41.9200	41.9200	41.8500	41.8500	+0.384%	2	785	-92.378%
2026-02-17	41.6900	41.6900	41.6900	41.6900	-0.738%	3	785	-92.348%
2026-02-13	42.0000	42.0000	42.0000	42.0000	-9.091%	100	705	-92.405%
2026-02-11	45.8000	46.2000	45.8000	46.2000	-2.429%	2	705	-93.095%
2026-02-10	47.3500	47.3500	47.3500	47.3500	+13.822%	1	706	-93.263%
2026-02-09	42.5000	42.7000	41.6000	41.6000	+11.319%	32	705	-92.332%
2026-02-06	36.7700	37.3700	36.6600	37.3700	+4.385%	13	734	-91.464%
2026-02-04	34.7000	35.8000	32.8000	35.8000	+21.356%	211	739	-91.089%
2026-02-03	29.5000	29.5000	29.5000	29.5000	0.000%	1	738	-89.186%
2026-02-02	29.2000	29.5000	29.2000	29.5000	-0.237%	2	738	-89.186%
2026-01-30	29.5700	29.5700	29.5700	29.5700	+73.941%	25	739	-89.212%
2026-01-28	18.0000	18.0500	17.0000	17.0000	-5.556%	104	739	-81.235%
2026-01-27	19.0000	19.0000	18.0000	18.0000	-7.692%	180	664	-82.278%
2026-01-23	19.5000	19.6000	19.5000	19.5000	+5.405%	24	521	-83.641%
2026-01-20	19.5000	19.5000	18.5000	18.5000	-5.128%	190	497	-82.757%
2026-01-16	19.3000	19.5000	19.3000	19.5000	-11.725%	3	393	-83.641%
2026-01-15	22.0900	22.0900	22.0900	22.0900	-11.640%	2	393	-85.559%
2026-01-13	25.0000	25.0000	25.0000	25.0000	-11.190%	2	395	-87.240%
2026-01-12	27.4400	28.1500	26.7600	28.1500	-4.252%	106	395	-88.668%
2026-01-09	29.6000	29.6000	29.0000	29.4000	+7.299%	9	344	-89.150%
2026-01-07	27.5000	27.5000	27.4000	27.4000	-8.361%	2	342	-88.358%
2026-01-05	29.9000	29.9000	29.9000	29.9000	+4.839%	2	342	-89.331%
2025-12-31	28.5200	28.5200	28.5200	28.5200	-4.933%	36	304	-88.815%
2025-12-29	30.0000	30.0000	30.0000	30.0000	+2.564%	3	304	-89.367%
2025-12-26	29.2500	29.2500	29.2500	29.2500	-0.847%	36	306	-89.094%
2025-12-24	30.3000	30.3000	29.5000	29.5000	-7.813%	2	270	-89.186%
2025-12-16	31.7100	32.0000	31.7100	32.0000	-3.177%	10	270	-90.031%
2025-12-11	33.0500	33.0500	33.0500	33.0500	+10.167%	3	268	-90.348%
2025-12-08	30.0000	30.0000	30.0000	30.0000	+7.143%	2	271	-89.367%
2025-12-01	28.0000	28.0000	28.0000	28.0000	-3.448%	1	272	-88.607%
2025-11-26	29.0000	29.0000	29.0000	29.0000	-6.512%	18	260	-89.000%
2025-11-25	31.0200	31.0200	31.0200	31.0200	+3.400%	3	260	-89.716%
2025-11-24	30.0000	30.0000	30.0000	30.0000	-4.459%	2	257	-89.367%
2025-11-18	31.4000	31.4000	31.4000	31.4000	+2.951%	2	255	-89.841%
2025-11-14	30.6000	30.6500	30.5000	30.5000	-12.932%	8	255	-89.541%
2025-11-11	35.6000	35.6000	35.0300	35.0300	+0.086%	40	254	-90.894%
2025-11-10	35.0000	35.0000	35.0000	35.0000	-18.605%	1	229	-90.886%
2025-11-05	43.0000	43.0000	43.0000	43.0000	+8.861%	1	229	-92.581%
2025-11-04	39.5000	39.5000	39.5000	39.5000	-2.058%	10	230	-91.924%
2025-11-03	40.3300	40.3300	40.3300	40.3300	-3.976%	1	240	-92.090%
2025-10-31	42.0000	42.0000	42.0000	42.0000	-16.000%	10	240	-92.405%
2025-10-30	49.8900	50.0000	49.8900	50.0000	-3.846%	2	230	-93.620%
2025-10-29	50.9500	52.0000	50.9500	52.0000	-13.333%	3	229	-93.865%
2025-10-21	60.0000	60.0000	60.0000	60.0000	+3.824%	10	228	-94.683%
2025-10-20	58.7400	58.7400	57.7900	57.7900	-24.556%	211	218	-94.480%
2025-09-29	76.6000	76.6000	76.6000	76.6000	+15.361%	4	12	-95.836%
2025-09-10	66.4000	66.4000	66.4000	66.4000	+3.912%	3	16	-95.196%
2025-09-09	63.9000	63.9000	63.9000	63.9000	0.000%	2	13	-95.008%
2025-09-08	63.9000	63.9000	63.9000	63.9000	-6.851%	5	11	-95.008%
2025-08-18	68.8800	68.8800	68.6000	68.6000	+6.011%	2	8	-95.350%
2025-08-14	64.7100	64.7100	64.7100	64.7100	+3.768%	3	8	-95.070%
2025-08-11	62.3600	62.3600	62.3600	62.3600	-2.318%	3	9	-94.885%
2025-08-07	63.8400	63.8400	63.8400	63.8400	-35.515%	1	6	-95.003%
2025-07-25	101.0000	101.0000	99.0000	99.0000	0.000%	5	5	-96.778%