Dark

CHTR20270115C300
CHTR Jan 15 2027 300.00 Call (CHTR270115C00300000)
option OPRA

EOD

Jul 20, 2026

1.58-21.000%(-0.42)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.5300	1.5800	1.5300	1.5800	-21.000%	11	3,884	0.000%
2026-07-10	2.0000	2.0000	2.0000	2.0000	-39.394%	1	3,884	-21.000%
2026-06-30	3.3000	3.3000	3.3000	3.3000	+6.452%	2	3,884	-52.121%
2026-06-29	3.5000	3.6000	3.1000	3.1000	+56.566%	18	3,886	-49.032%
2026-06-24	1.9800	1.9800	1.9800	1.9800	+3.665%	2	3,888	-20.202%
2026-06-23	1.8800	1.9100	1.8800	1.9100	+9.143%	4	3,888	-17.277%
2026-06-18	1.8000	1.8000	1.7500	1.7500	-20.455%	9	3,888	-9.714%
2026-06-17	2.2000	2.2000	2.2000	2.2000	-21.429%	20	3,888	-28.182%
2026-06-16	2.8000	2.8000	2.8000	2.8000	-6.667%	1	3,888	-43.571%
2026-06-15	3.0000	3.0000	3.0000	3.0000	+3.448%	1	3,888	-47.333%
2026-06-10	2.8500	2.9000	2.8500	2.9000	+7.407%	2	3,887	-45.517%
2026-06-09	2.7000	2.7000	2.7000	2.7000	+11.111%	1	3,886	-41.481%
2026-06-04	2.5000	2.5000	2.4000	2.4300	-2.800%	4	3,886	-34.979%
2026-06-03	3.1000	3.1000	2.5000	2.5000	-18.831%	40	3,885	-36.800%
2026-06-02	3.0800	3.0800	3.0800	3.0800	-6.667%	1	3,868	-48.701%
2026-06-01	3.3000	3.3000	3.3000	3.3000	+6.452%	100	3,868	-52.121%
2026-05-29	3.2000	3.2000	3.1000	3.1000	-13.889%	10	3,868	-49.032%
2026-05-28	3.6000	3.6000	3.5000	3.6000	+2.857%	36	3,871	-56.111%
2026-05-27	3.5000	3.8000	3.5000	3.5000	+6.061%	41	3,835	-54.857%
2026-05-26	2.9500	3.3000	2.9500	3.3000	+11.111%	44	3,800	-52.121%
2026-05-22	2.9500	2.9700	2.9500	2.9700	+6.452%	135	3,663	-46.801%
2026-05-21	2.9900	3.0000	2.3500	2.7900	-17.941%	217	3,491	-43.369%
2026-05-20	3.2000	3.4000	3.0000	3.4000	+18.881%	39	3,491	-53.529%
2026-05-19	3.2000	3.3000	2.8000	2.8600	-1.379%	135	3,317	-44.755%
2026-05-18	3.1400	3.1400	2.7400	2.9000	+3.571%	47	3,317	-45.517%
2026-05-15	2.7400	2.9700	2.4100	2.8000	-15.152%	99	3,317	-43.571%
2026-05-14	3.3000	3.3000	3.3000	3.3000	+17.857%	1	3,299	-52.121%
2026-05-13	3.0100	3.0100	2.7000	2.8000	+14.286%	38	3,262	-43.571%
2026-05-12	2.4500	2.4500	2.4500	2.4500	-14.336%	1	3,262	-35.510%
2026-05-11	3.0000	3.0000	2.8600	2.8600	-24.737%	95	3,262	-44.755%
2026-05-08	3.8500	3.8500	3.8000	3.8000	+15.152%	12	3,229	-58.421%
2026-05-07	3.8000	3.9000	3.3000	3.3000	-2.941%	140	3,219	-52.121%
2026-05-06	3.4900	3.4900	3.3700	3.4000	0.000%	106	3,119	-53.529%
2026-05-05	3.5000	3.5000	3.3000	3.4000	-19.240%	50	3,016	-53.529%
2026-05-01	4.5000	4.5000	4.2100	4.2100	+34.936%	2	2,967	-62.470%
2026-04-29	4.7000	4.7000	3.1200	3.1200	-35.000%	26	2,967	-49.359%
2026-04-28	4.8000	4.8000	4.8000	4.8000	+2.128%	1	2,959	-67.083%
2026-04-27	5.6000	5.8000	4.4000	4.7000	+2.174%	119	2,973	-66.383%
2026-04-24	16.0000	16.0000	4.6000	4.6000	-78.909%	58	2,897	-65.652%
2026-04-23	21.8100	21.8100	21.8100	21.8100	-3.282%	1	2,869	-92.756%
2026-04-22	22.5500	22.5500	22.5500	22.5500	-6.042%	1	2,868	-92.993%
2026-04-20	23.3000	24.2500	23.3000	24.0000	+13.744%	14	2,868	-93.417%
2026-04-17	21.1000	21.1000	21.1000	21.1000	+9.896%	1	2,871	-92.512%
2026-04-16	18.1000	19.3000	17.6700	19.2000	+37.143%	309	2,871	-91.771%
2026-04-15	14.0000	14.0000	14.0000	14.0000	-19.075%	1	3,105	-88.714%
2026-04-14	17.3000	17.3000	17.3000	17.3000	+16.030%	1	3,105	-90.867%
2026-04-10	14.9100	14.9100	14.9100	14.9100	-4.300%	1	3,105	-89.403%
2026-04-09	15.5800	15.5800	15.5800	15.5800	-7.262%	2	3,106	-89.859%
2026-04-08	16.8000	16.8000	16.8000	16.8000	+8.387%	1	3,106	-90.595%
2026-04-02	15.5000	15.5000	15.5000	15.5000	-8.824%	1	3,106	-89.806%
2026-03-24	17.0000	17.0000	17.0000	17.0000	+9.254%	1	3,106	-90.706%
2026-03-19	15.3000	15.5600	14.0000	15.5600	+19.692%	43	3,106	-89.846%
2026-03-18	14.7000	14.7000	13.0000	13.0000	-25.072%	20	3,098	-87.846%
2026-03-17	17.3500	17.3500	17.3500	17.3500	+9.464%	1	3,085	-90.893%
2026-03-16	15.8500	15.8500	15.8500	15.8500	+9.310%	14	3,084	-90.032%
2026-03-12	14.5000	14.5000	14.5000	14.5000	-21.196%	1	3,070	-89.103%
2026-03-06	18.4000	18.4000	18.4000	18.4000	-11.111%	1	3,071	-91.413%
2026-03-03	20.0000	20.7000	20.0000	20.7000	-7.300%	2	3,071	-92.367%
2026-02-27	21.5000	22.5000	21.5000	22.3300	+3.860%	7	3,070	-92.924%
2026-02-25	21.2000	21.5000	21.2000	21.5000	+5.651%	2	3,072	-92.651%
2026-02-24	20.3500	20.3500	20.3500	20.3500	+1.750%	1	3,072	-92.236%
2026-02-23	18.9400	20.0000	18.9400	20.0000	+5.263%	3	3,071	-92.100%
2026-02-20	20.1000	20.1000	19.0000	19.0000	-14.376%	9	3,070	-91.684%
2026-02-19	22.1900	22.1900	22.1900	22.1900	-5.534%	1	3,066	-92.880%
2026-02-18	23.5900	23.5900	23.4900	23.4900	+3.026%	3	3,066	-93.274%
2026-02-17	26.0000	26.0000	22.6000	22.8000	-9.524%	9	3,063	-93.070%
2026-02-13	24.5000	25.2000	24.5000	25.2000	+0.719%	7	3,069	-93.730%
2026-02-12	25.1500	25.1500	22.6200	25.0200	-7.333%	33	3,069	-93.685%
2026-02-11	29.1200	29.2000	27.0000	27.0000	-4.255%	122	3,067	-94.148%
2026-02-10	27.8000	29.5500	27.8000	28.2000	+12.530%	25	3,162	-94.397%
2026-02-09	22.0000	25.0600	19.5000	25.0600	+26.950%	18	3,139	-93.695%
2026-02-05	19.7400	19.7400	19.7400	19.7400	+1.231%	2	3,129	-91.996%
2026-02-04	17.1800	21.5000	17.1000	19.5000	+25.080%	1,159	3,129	-91.897%
2026-02-03	16.2800	16.6000	15.4500	15.5900	+9.021%	120	3,546	-89.865%
2026-01-30	14.3000	14.3000	14.3000	14.3000	+28.829%	27	3,564	-88.951%
2026-01-29	9.2200	11.1000	9.2200	11.1000	+16.842%	4	3,565	-85.766%
2026-01-28	9.7200	9.8500	9.3000	9.5000	+7.955%	153	3,564	-83.368%
2026-01-21	8.8000	8.8000	8.8000	8.8000	-15.385%	3	3,567	-82.045%
2026-01-16	11.8700	11.8700	10.0000	10.4000	-12.310%	401	3,697	-84.808%
2026-01-15	11.8600	11.8600	11.8600	11.8600	-14.676%	136	3,697	-86.678%
2026-01-14	13.9000	13.9000	13.9000	13.9000	+2.963%	6	3,833	-88.633%
2026-01-13	15.0000	15.0000	13.5000	13.5000	-11.184%	161	3,833	-88.296%
2026-01-12	15.8000	15.9000	15.1000	15.2000	0.000%	40	3,718	-89.605%
2026-01-09	15.0000	15.9300	14.5000	15.2000	-2.564%	60	3,704	-89.605%
2026-01-08	13.3000	15.6000	13.3000	15.6000	+0.645%	12	3,668	-89.872%
2026-01-07	16.5000	16.5000	15.5000	15.5000	-6.061%	1,123	3,667	-89.806%
2026-01-06	17.0000	17.4400	16.5000	16.5000	-5.714%	173	3,163	-90.424%
2025-12-30	17.5000	17.5000	17.5000	17.5000	+0.575%	46	2,991	-90.971%
2025-12-26	17.4000	17.4000	17.4000	17.4000	+0.578%	3	2,945	-90.920%
2025-12-24	16.8000	17.5000	16.8000	17.3000	+6.135%	16	2,941	-90.867%
2025-12-22	16.3000	16.3000	16.3000	16.3000	-14.794%	2	2,941	-90.307%
2025-12-16	19.4000	22.7000	18.6000	19.1300	-0.881%	115	2,943	-91.741%
2025-12-15	19.3000	19.3000	19.3000	19.3000	-2.427%	26	2,983	-91.813%
2025-12-11	19.7700	19.7800	19.7700	19.7800	-7.570%	10	2,983	-92.012%
2025-12-10	21.0000	21.4000	20.9800	21.4000	+18.232%	4	2,976	-92.617%
2025-12-08	18.1000	18.1000	18.1000	18.1000	+5.848%	1	2,977	-91.271%
2025-12-02	16.0000	17.1000	16.0000	17.1000	+3.636%	135	2,978	-90.760%
2025-12-01	17.0000	17.0000	16.5000	16.5000	-5.714%	120	2,978	-90.424%
2025-11-20	17.6000	17.6000	17.2000	17.5000	-2.778%	175	2,871	-90.971%
2025-11-19	19.0000	19.0000	17.5000	18.0000	-7.692%	360	2,753	-91.222%
2025-11-18	20.0000	20.0000	19.5000	19.5000	-1.763%	120	2,393	-91.897%
2025-11-14	21.7100	21.7100	19.7000	19.8500	-5.790%	306	2,273	-92.040%
2025-11-13	22.0000	22.0000	21.0700	21.0700	-5.176%	64	1,988	-92.501%
2025-11-11	22.2200	22.2200	22.2200	22.2200	-3.391%	1	1,928	-92.889%
2025-11-10	25.4000	25.4000	23.0000	23.0000	-13.761%	43	1,927	-93.130%
2025-11-06	27.7500	28.1100	26.4000	26.6700	-4.409%	88	1,885	-94.076%
2025-11-05	27.6700	28.0100	26.2000	27.9000	+4.887%	50	1,882	-94.337%
2025-11-04	26.6000	26.6000	26.6000	26.6000	-5.000%	2	1,882	-94.060%
2025-11-03	28.0000	28.0000	28.0000	28.0000	-10.285%	1	1,884	-94.357%
2025-10-31	27.3000	31.2800	26.7000	31.2100	-20.179%	403	1,884	-94.938%
2025-10-30	33.7000	39.1000	33.7000	39.1000	+2.895%	2	1,677	-95.959%
2025-10-29	36.0000	38.0000	36.0000	38.0000	-3.553%	161	1,676	-95.842%
2025-10-28	39.4000	39.4000	39.4000	39.4000	+7.474%	1	1,518	-95.990%
2025-10-27	36.6600	36.6600	36.6600	36.6600	-0.919%	1	1,518	-95.690%
2025-10-22	37.0000	37.0000	37.0000	37.0000	-23.554%	1	1,518	-95.730%
2025-10-09	50.2200	50.2200	48.4000	48.4000	-7.368%	78	1,517	-96.736%
2025-10-08	52.2500	52.2500	52.2500	52.2500	-8.494%	1	1,514	-96.976%
2025-09-30	57.1000	57.1000	57.1000	57.1000	+5.157%	1	1,514	-97.233%
2025-09-29	54.0000	54.3000	54.0000	54.3000	+13.670%	5	1,515	-97.090%
2025-09-23	51.0000	51.0000	47.7700	47.7700	+1.423%	2	1,518	-96.692%
2025-09-22	46.6100	47.1100	46.6000	47.1000	-6.733%	26	1,518	-96.645%
2025-09-17	48.4000	50.5000	48.4000	50.5000	+15.826%	2	1,509	-96.871%
2025-09-10	43.4200	43.6000	43.4200	43.6000	+1.160%	8	1,509	-96.376%
2025-09-08	38.2300	43.1000	38.2300	43.1000	+5.637%	7	1,505	-96.334%
2025-09-04	40.6700	40.8000	40.6700	40.8000	-3.546%	6	1,501	-96.127%
2025-09-03	41.1000	42.3000	41.1000	42.3000	-1.628%	4	1,498	-96.265%
2025-08-28	43.0000	43.0000	43.0000	43.0000	-4.508%	1	1,494	-96.326%
2025-08-27	45.2000	45.2000	45.0300	45.0300	+0.964%	2	1,494	-96.491%
2025-08-26	44.2000	44.9000	44.2000	44.6000	-12.720%	3	1,495	-96.457%
2025-08-22	51.3000	51.5000	51.1000	51.1000	+8.493%	8	1,494	-96.908%
2025-08-21	45.8000	47.1000	45.8000	47.1000	-0.423%	5	1,489	-96.645%
2025-08-19	46.9400	47.3000	46.8200	47.3000	+4.415%	4	1,484	-96.660%
2025-08-12	45.8000	45.9000	44.8000	45.3000	+8.633%	172	1,481	-96.512%
2025-08-08	43.4000	43.6000	41.6000	41.7000	-2.342%	118	1,472	-96.211%
2025-08-07	42.7000	42.7000	42.7000	42.7000	-6.769%	1	1,469	-96.300%
2025-08-05	46.6000	47.6000	45.8000	45.8000	+4.638%	39	1,469	-96.550%
2025-08-04	44.3000	45.1800	43.6500	43.7700	-3.590%	14	1,466	-96.390%
2025-08-01	45.5500	45.5500	45.4000	45.4000	-8.652%	2	1,464	-96.520%
2025-07-31	48.9400	49.7000	48.9400	49.7000	-5.693%	3	1,464	-96.821%
2025-07-30	52.5000	55.7000	52.5000	52.7000	-2.407%	41	1,462	-97.002%
2025-07-29	60.4600	60.4600	54.0000	54.0000	-14.218%	498	1,443	-97.074%
2025-07-28	67.0000	67.6000	62.9500	62.9500	-11.612%	58	1,115	-97.490%
2025-07-25	82.8000	82.8000	71.2200	71.2200	-48.503%	31	1,064	-97.782%
2025-07-24	139.0000	140.8100	138.3000	138.3000	-1.426%	32	1,035	-98.858%
2025-07-23	140.9500	140.9500	140.3000	140.3000	+2.784%	2	1,025	-98.874%
2025-07-22	136.3000	136.5000	136.3000	136.5000	+3.881%	2	1,025	-98.842%
2025-07-21	131.2000	131.7000	130.8000	131.4000	+3.628%	4	1,025	-98.798%
2025-07-18	125.4500	126.9000	125.3600	126.8000	-0.549%	70	1,023	-98.754%
2025-07-17	128.5000	129.2000	127.5000	127.5000	-3.701%	10	991	-98.761%
2025-07-15	133.4000	133.4000	132.4000	132.4000	-7.413%	6	987	-98.807%
2025-07-14	142.1500	143.3000	142.1500	143.0000	+4.395%	28	984	-98.895%
2025-07-11	139.5800	140.1000	136.9800	136.9800	-6.011%	20	970	-98.847%
2025-07-10	145.9000	145.9000	145.7400	145.7400	+0.021%	2	954	-98.916%
2025-07-09	145.8000	145.8000	145.7100	145.7100	-5.069%	2	954	-98.916%
2025-07-08	151.5400	154.0200	151.0200	153.4900	+1.113%	28	953	-98.971%
2025-07-07	151.5600	152.7000	151.3000	151.8000	+2.568%	32	939	-98.959%
2025-06-30	148.0000	148.0000	148.0000	148.0000	+11.119%	2	923	-98.932%
2025-06-23	132.7800	133.3600	132.5600	133.1900	-19.279%	4	923	-98.814%
2025-05-21	165.0000	165.0000	165.0000	165.0000	+4.895%	1	923	-99.042%
2025-05-14	157.5800	158.0000	157.3000	157.3000	-1.069%	8	922	-98.996%
2025-05-13	152.0500	159.0700	152.0500	159.0000	+5.599%	3	924	-99.006%
2025-05-12	150.8200	151.8100	148.2000	150.5700	-0.614%	38	922	-98.951%
2025-05-09	150.5000	151.9000	149.3800	151.5000	+1.406%	20	921	-98.957%
2025-05-06	150.5000	150.5000	149.4000	149.4000	+52.480%	2	921	-98.942%
2025-04-24	97.5000	98.0000	97.0000	97.9800	-2.604%	40	921	-98.387%
2025-04-23	101.3900	101.3900	100.6000	100.6000	+8.288%	2	882	-98.429%
2025-04-21	93.7000	93.7000	92.9000	92.9000	-8.111%	2	882	-98.299%
2025-04-17	102.8000	102.8000	101.1000	101.1000	+2.318%	2	882	-98.437%
2025-04-16	99.0000	99.0000	98.8100	98.8100	-8.628%	2	882	-98.401%
2025-04-15	107.9700	108.1400	107.9700	108.1400	+9.809%	2	882	-98.539%
2025-01-30	97.6100	98.4800	97.6100	98.4800	-14.883%	10	872	-98.396%
2025-01-22	116.0000	116.0000	115.7000	115.7000	+7.979%	2	872	-98.634%
2025-01-10	106.0900	107.2500	106.0900	107.1500	-3.815%	26	872	-98.525%
2024-12-31	110.0400	111.4000	110.0400	111.4000	+0.651%	10	852	-98.582%
2024-12-30	110.0900	110.9600	110.0900	110.6800	-3.074%	10	852	-98.572%
2024-12-27	113.9400	114.1900	113.9400	114.1900	-1.915%	20	842	-98.616%
2024-12-24	115.8700	116.4200	115.8700	116.4200	-8.005%	10	822	-98.643%
2024-12-19	124.5000	126.5500	122.9100	126.5500	-9.929%	10	822	-98.751%
2024-12-13	140.5000	140.5000	140.5000	140.5000	+2.480%	2	812	-98.875%
2024-12-11	137.1000	137.1000	137.1000	137.1000	+3.254%	2	813	-98.848%
2024-12-10	132.7800	132.7800	132.7800	132.7800	-0.128%	1	815	-98.810%
2024-12-09	136.4000	136.4000	132.9500	132.9500	-16.062%	2	816	-98.812%
2024-12-02	158.3900	158.3900	158.3900	158.3900	+3.105%	11	814	-99.002%
2024-11-29	154.1200	154.1200	153.6200	153.6200	-1.279%	20	803	-98.971%
2024-11-27	156.1900	156.5400	155.5200	155.6100	+0.394%	12	783	-98.985%
2024-11-26	155.0000	155.0000	154.9700	155.0000	+5.306%	10	783	-98.981%
2024-11-25	147.1900	147.1900	147.1900	147.1900	-2.877%	1	773	-98.927%
2024-11-22	150.8500	151.5500	150.8500	151.5500	+0.832%	20	772	-98.957%
2024-11-21	149.1600	150.3000	148.7300	150.3000	+1.314%	12	754	-98.949%
2024-11-19	146.3300	148.3700	146.3300	148.3500	-2.337%	12	754	-98.935%
2024-11-18	151.8500	152.0700	151.6300	151.9000	+0.676%	12	744	-98.960%
2024-11-15	151.3900	152.3000	150.8800	150.8800	-5.387%	30	732	-98.953%
2024-11-14	159.1000	161.0700	159.0900	159.4700	+3.619%	10	722	-99.009%
2024-11-12	152.8100	153.9000	152.8100	153.9000	-2.706%	13	712	-98.973%
2024-11-11	154.5000	158.1800	154.5000	158.1800	-6.541%	2	702	-99.001%
2024-11-06	169.7100	169.7100	169.2500	169.2500	+21.701%	2	701	-99.066%
2024-11-01	139.0700	139.0700	139.0700	139.0700	+33.734%	2	702	-98.864%
2024-10-29	103.0500	104.0000	103.0000	103.9900	+7.030%	15	701	-98.481%
2024-10-21	96.8000	97.1600	96.8000	97.1600	-3.034%	10	686	-98.374%
2024-10-04	100.6500	103.7000	100.2000	100.2000	+4.429%	20	676	-98.423%
2024-10-03	95.7300	97.0000	95.7000	95.9500	-3.858%	11	666	-98.353%
2024-09-30	98.7000	99.8000	98.7000	99.8000	-0.697%	13	656	-98.417%
2024-09-27	96.2000	102.0000	96.2000	100.5000	+7.856%	170	646	-98.428%
2024-09-26	93.2100	93.6500	93.1700	93.1800	+0.054%	10	561	-98.304%
2024-09-25	92.9600	93.1300	92.9600	93.1300	-5.500%	10	551	-98.303%
2024-09-24	96.0100	101.8000	95.8000	98.5500	-5.558%	147	541	-98.397%
2024-09-23	103.1300	104.3700	103.1300	104.3500	-1.510%	11	395	-98.486%
2024-09-20	104.8500	108.6500	103.3000	105.9500	-4.764%	610	385	-98.509%
2024-09-16	111.3300	113.6000	110.8000	111.2500	0.000%	80	80	-98.580%