Dark

CHTR20270115C350
CHTR Jan 15 2027 350.00 Call (CHTR270115C00350000)
option OPRA

Inactive

Jun 29, 2026

1.80+29.496%(+0.41)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.2000	3.3000	1.8000	1.8000	+29.496%	5	2,734	0.000%
2026-06-17	1.5500	1.5500	1.2500	1.3900	-6.711%	24	2,739	+29.496%
2026-05-18	1.4900	1.5600	1.4900	1.4900	-8.589%	25	2,738	+20.805%
2026-05-13	1.5000	1.6300	1.3000	1.6300	+1.875%	100	2,738	+10.429%
2026-05-11	1.6000	1.6000	1.6000	1.6000	-10.615%	2	2,733	+12.500%
2026-05-06	1.7000	1.7900	1.7000	1.7900	+17.763%	3	2,731	+0.559%
2026-04-29	1.9500	1.9500	1.5100	1.5200	-32.444%	67	2,731	+18.421%
2026-04-24	4.4300	4.4300	2.2500	2.2500	-82.353%	160	2,792	-20.000%
2026-04-22	12.7500	12.7500	12.7500	12.7500	+22.361%	1	2,638	-85.882%
2026-04-17	10.4200	10.4200	10.4200	10.4200	+4.200%	1	2,639	-82.726%
2026-04-16	10.0000	10.0000	9.9000	10.0000	+31.579%	3	2,640	-82.000%
2026-03-19	7.5000	7.6000	7.5000	7.6000	-26.923%	25	2,640	-76.316%
2026-03-12	10.4000	10.4000	10.4000	10.4000	+11.111%	21	2,633	-82.692%
2026-03-11	9.0500	9.4400	9.0500	9.3600	-7.327%	6	2,633	-80.769%
2026-02-25	9.7000	10.1000	9.7000	10.1000	-24.627%	2	2,634	-82.178%
2026-02-18	13.4000	13.4000	13.4000	13.4000	-2.899%	2	2,634	-86.567%
2026-02-12	13.1000	13.8000	13.1000	13.8000	-16.364%	2	2,634	-86.957%
2026-02-10	15.0000	16.6000	15.0000	16.5000	+17.857%	24	2,635	-89.091%
2026-02-09	13.2500	14.0000	13.2500	14.0000	+15.702%	2	2,636	-87.143%
2026-02-04	9.8200	12.7000	9.8200	12.1000	+38.603%	463	2,636	-85.124%
2026-02-03	8.5500	8.8700	8.5500	8.7300	+36.620%	5	2,961	-79.381%
2026-01-23	6.3900	6.3900	6.3900	6.3900	+10.172%	1	2,965	-71.831%
2026-01-21	5.8000	5.8000	5.8000	5.8000	-3.333%	1	2,964	-68.966%
2026-01-20	6.0000	6.0000	6.0000	6.0000	-13.043%	9	2,963	-70.000%
2026-01-15	7.1000	7.1000	6.8900	6.9000	-27.368%	22	2,963	-73.913%
2026-01-07	9.5000	9.5000	9.3000	9.5000	-5.000%	45	2,941	-81.053%
2026-01-06	10.0000	10.0000	10.0000	10.0000	-5.660%	40	2,901	-82.000%
2026-01-05	10.9000	10.9000	10.6000	10.6000	+2.913%	20	2,884	-83.019%
2026-01-02	10.3000	10.3000	10.3000	10.3000	0.000%	24	2,884	-82.524%
2025-12-31	10.3000	10.3000	10.3000	10.3000	+4.040%	6	2,863	-82.524%
2025-12-24	9.8900	9.9000	9.8900	9.9000	-1.000%	22	2,879	-81.818%
2025-12-23	10.0000	10.2000	10.0000	10.0000	-9.091%	61	2,879	-82.000%
2025-12-18	11.0000	11.0000	11.0000	11.0000	-0.901%	50	2,819	-83.636%
2025-12-15	11.0000	11.1000	11.0000	11.1000	-13.281%	74	2,769	-83.784%
2025-12-12	12.8000	12.8000	12.8000	12.8000	+15.315%	2	2,709	-85.938%
2025-12-01	10.5000	11.1000	10.5000	11.1000	-0.893%	66	2,709	-83.784%
2025-11-20	11.5000	11.8000	11.2000	11.2000	-4.274%	64	2,649	-83.929%
2025-11-19	12.5000	12.5000	11.7000	11.7000	-10.000%	230	2,589	-84.615%
2025-11-14	13.5000	13.5000	13.0000	13.0000	-7.143%	122	2,409	-86.154%
2025-11-13	14.5000	14.5000	14.0000	14.0000	-3.448%	102	2,287	-87.143%
2025-11-11	14.8000	14.8000	14.5000	14.5000	-3.333%	121	2,245	-87.586%
2025-11-10	16.0000	16.0000	15.0000	15.0000	-10.979%	180	2,184	-88.000%
2025-11-06	18.2900	18.3800	16.3300	16.8500	-3.989%	48	2,004	-89.318%
2025-11-05	17.1500	17.5600	16.5000	17.5500	+1.269%	20	2,006	-89.744%
2025-11-04	17.6900	17.6900	17.3300	17.3300	-1.813%	11	2,015	-89.613%
2025-11-03	19.0000	19.0000	16.7000	17.6500	+2.319%	358	1,774	-89.802%
2025-10-31	15.3500	17.5500	15.3500	17.2500	-31.275%	301	1,774	-89.565%
2025-10-24	26.0000	26.0000	25.1000	25.1000	0.000%	12	1,874	-92.829%
2025-10-23	26.0000	26.0000	25.0000	25.1000	-24.008%	179	1,872	-92.829%
2025-10-10	33.0300	33.0300	33.0300	33.0300	-18.845%	10	1,849	-94.550%
2025-10-06	40.7000	40.7000	40.7000	40.7000	+6.545%	1	1,844	-95.577%
2025-10-03	36.6000	38.2000	36.6000	38.2000	+4.945%	6	1,843	-95.288%
2025-10-02	36.4000	36.4000	36.4000	36.4000	+0.275%	1	1,841	-95.055%
2025-10-01	36.0000	36.3000	36.0000	36.3000	-2.419%	6	1,842	-95.041%
2025-09-26	37.4000	37.4000	37.2000	37.2000	+18.095%	2	1,836	-95.161%
2025-09-25	31.5000	31.5000	31.5000	31.5000	-1.254%	3	1,836	-94.286%
2025-09-24	32.0000	32.0000	31.9000	31.9000	-10.141%	2	1,836	-94.357%
2025-09-23	36.1000	36.1000	35.5000	35.5000	+11.390%	2	1,836	-94.930%
2025-09-22	31.4000	31.8700	31.4000	31.8700	+14.682%	2	1,836	-94.352%
2025-09-19	27.7900	27.7900	27.7900	27.7900	-15.660%	2	1,836	-93.523%
2025-09-17	29.3700	32.9500	29.3700	32.9500	+16.021%	3	1,838	-94.537%
2025-09-16	28.4000	28.4000	28.4000	28.4000	+13.600%	1	1,838	-93.662%
2025-09-08	25.5000	25.5000	25.0000	25.0000	-9.617%	80	1,838	-92.800%
2025-09-05	27.6900	27.6900	27.6600	27.6600	+8.471%	2	1,758	-93.492%
2025-09-04	27.8000	27.8000	25.5000	25.5000	-5.556%	65	1,758	-92.941%
2025-09-03	26.5000	27.0000	26.5000	27.0000	-6.574%	41	1,718	-93.333%
2025-08-29	28.8000	28.9000	28.8000	28.9000	+2.847%	15	1,665	-93.772%
2025-08-28	30.0000	30.0000	28.1000	28.1000	-5.068%	11	1,665	-93.594%
2025-08-27	29.3000	29.6000	29.3000	29.6000	+2.778%	5	1,659	-93.919%
2025-08-26	28.8500	28.9000	28.7000	28.8000	-9.348%	5	1,654	-93.750%
2025-08-25	31.7700	31.7700	31.7700	31.7700	-2.246%	2	1,654	-94.334%
2025-08-22	32.5000	32.5000	32.5000	32.5000	+3.503%	2	1,654	-94.462%
2025-08-19	33.5000	33.5000	31.4000	31.4000	-5.422%	3	1,654	-94.268%
2025-08-13	31.9000	33.2000	31.9000	33.2000	+10.667%	3	1,653	-94.578%
2025-08-12	30.5000	30.6000	30.0000	30.0000	+11.111%	10	1,653	-94.000%
2025-08-11	28.9000	28.9000	27.0000	27.0000	-3.571%	43	1,653	-93.333%
2025-08-08	28.1000	28.1000	28.0000	28.0000	-2.778%	4	1,613	-93.571%
2025-08-07	28.5000	29.2000	27.5000	28.8000	-0.690%	167	1,613	-93.750%
2025-08-06	29.5000	29.5000	29.0000	29.0000	-3.333%	120	1,493	-93.793%
2025-08-05	30.9000	30.9000	30.0000	30.0000	+3.448%	41	1,373	-94.000%
2025-08-04	30.0000	30.0000	29.0000	29.0000	-3.333%	83	1,335	-93.793%
2025-08-01	31.0000	31.0000	30.0000	30.0000	-8.537%	81	1,255	-94.000%
2025-07-31	35.0000	35.0000	32.0000	32.8000	-7.606%	234	1,175	-94.512%
2025-07-30	35.0000	37.4100	34.6000	35.5000	-1.389%	44	1,053	-94.930%
2025-07-29	42.0000	42.0000	36.0000	36.0000	-18.182%	162	1,012	-95.000%
2025-07-28	47.0000	47.0000	44.0000	44.0000	-10.204%	120	852	-95.909%
2025-07-25	51.2000	51.2000	49.0000	49.0000	-54.248%	41	732	-96.327%
2025-07-24	108.1700	108.1700	107.1000	107.1000	-2.901%	2	691	-98.319%
2025-07-23	110.4600	110.4600	110.3000	110.3000	+8.992%	2	691	-98.368%
2025-07-21	99.7000	101.2000	99.4900	101.2000	+3.551%	8	691	-98.221%
2025-07-18	97.7300	97.7300	97.7300	97.7300	+1.159%	15	691	-98.158%
2025-07-17	96.5200	96.8000	96.5200	96.6100	+1.524%	15	676	-98.137%
2025-07-16	95.0000	95.1600	95.0000	95.1600	-4.073%	10	661	-98.108%
2025-07-15	105.0500	105.2200	98.9000	99.2000	-5.927%	25	651	-98.185%
2025-07-14	105.8500	105.8500	105.0700	105.4500	-1.816%	15	626	-98.293%
2025-07-11	108.9000	109.0000	107.4000	107.4000	-4.745%	17	611	-98.324%
2025-07-09	112.5300	112.7500	112.5300	112.7500	-5.101%	15	596	-98.404%
2025-07-08	119.0100	119.0100	118.8100	118.8100	+0.126%	2	581	-98.485%
2025-07-07	119.7000	119.7000	118.6600	118.6600	+11.502%	4	581	-98.483%
2025-06-26	107.9900	107.9900	106.4200	106.4200	-3.953%	20	582	-98.309%
2025-06-25	110.8000	110.8000	110.8000	110.8000	+2.101%	10	562	-98.375%
2025-06-24	108.5200	108.5200	108.5200	108.5200	+4.026%	10	552	-98.341%
2025-06-23	104.3200	104.3200	104.3200	104.3200	+8.610%	10	542	-98.275%
2025-06-18	95.6000	96.0500	95.6000	96.0500	-0.969%	10	522	-98.126%
2025-06-17	96.9400	96.9900	96.9400	96.9900	-2.030%	10	522	-98.144%
2025-06-16	106.4100	108.0500	98.7900	99.0000	-9.183%	20	512	-98.182%
2025-06-13	108.7000	109.0100	108.7000	109.0100	+2.280%	30	492	-98.349%
2025-06-03	106.0800	106.8000	106.0800	106.5800	-2.968%	17	477	-98.311%
2025-06-02	109.7400	110.0300	109.7400	109.8400	-0.669%	15	462	-98.361%
2025-05-30	110.5800	110.5800	110.5800	110.5800	-1.268%	40	447	-98.372%
2025-05-29	116.9400	116.9400	112.0000	112.0000	-9.326%	37	427	-98.393%
2025-05-28	123.5200	123.5200	123.5200	123.5200	-0.483%	20	392	-98.543%
2025-05-27	124.6400	124.6400	124.1200	124.1200	+3.693%	2	372	-98.550%
2025-05-23	119.4600	120.3500	118.9500	119.7000	-6.441%	40	352	-98.496%
2025-05-22	127.5600	127.9400	127.5600	127.9400	+6.033%	20	352	-98.593%
2025-05-12	121.2000	121.2000	120.6600	120.6600	+0.508%	2	332	-98.508%
2025-05-09	118.2200	120.5000	118.2200	120.0500	+3.269%	20	332	-98.501%
2025-05-06	116.2000	116.3500	116.2000	116.2500	+2.794%	15	332	-98.452%
2025-05-05	112.8800	113.1000	112.8800	113.0900	+4.723%	15	317	-98.408%
2025-05-02	107.7600	107.9900	107.7600	107.9900	-1.171%	30	302	-98.333%
2025-05-01	108.9200	109.2700	108.9200	109.2700	+2.217%	15	287	-98.353%
2025-04-30	106.4500	106.9000	106.4500	106.9000	+37.051%	25	272	-98.316%
2025-04-17	78.7000	79.2000	78.0000	78.0000	-17.285%	14	247	-97.692%
2025-01-29	94.3000	94.3000	94.3000	94.3000	+17.274%	1	247	-98.091%
2025-01-10	80.4100	80.4100	80.4100	80.4100	-7.638%	2	246	-97.761%
2025-01-07	85.8200	87.0600	85.8200	87.0600	-12.016%	10	247	-97.932%
2025-01-06	97.9200	99.1600	97.9200	98.9500	+3.710%	10	227	-98.181%
2025-01-03	93.7000	96.0000	93.7000	95.4100	+7.625%	20	227	-98.113%
2025-01-02	87.5300	88.6500	87.5300	88.6500	-5.055%	10	207	-97.970%
2024-12-26	92.9800	94.0800	92.9100	93.3700	+0.930%	12	207	-98.072%
2024-12-23	92.9700	93.3500	92.3900	92.5100	-4.135%	10	195	-98.054%
2024-12-20	95.3000	97.5000	95.3000	96.5000	-10.565%	55	185	-98.135%
2024-12-18	107.6400	108.0500	107.6400	107.9000	-2.291%	10	130	-98.332%
2024-12-17	110.1400	110.4300	110.1400	110.4300	-4.282%	10	120	-98.370%
2024-12-16	116.0200	116.0200	115.2400	115.3700	+0.357%	10	100	-98.440%
2024-12-13	113.2200	114.9600	113.2200	114.9600	-3.960%	20	100	-98.434%
2024-12-12	120.8000	120.8000	119.2200	119.7000	+4.862%	10	90	-98.496%
2024-12-11	111.4000	114.1500	111.4000	114.1500	-0.044%	10	80	-98.423%
2024-12-10	113.0100	114.2000	113.0100	114.2000	-3.588%	15	70	-98.424%
2024-12-09	114.1300	118.4500	114.1300	118.4500	-10.563%	15	55	-98.480%
2024-12-06	132.5500	134.1400	132.3500	132.4400	+0.030%	20	40	-98.641%
2024-12-05	129.2400	132.4000	129.2400	132.4000	+0.838%	10	30	-98.640%
2024-12-04	130.5000	131.3300	130.5000	131.3000	+1.996%	10	20	-98.629%
2024-12-03	128.1800	128.7500	127.4500	128.7300	0.000%	10	10	-98.602%