Dark

CHTR20270115C400
CHTR Jan 15 2027 400.00 Call (CHTR270115C00400000)
option OPRA

EOD

Jul 15, 2026

0.5000-50.000%(-0.5000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.5000	0.5000	0.5000	0.5000	-50.000%	1	3,807	0.000%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+5.263%	1	3,807	-50.000%
2026-06-04	1.0400	1.1900	0.7500	0.9500	-25.197%	48	3,807	-47.368%
2026-05-28	1.2700	1.2700	1.2700	1.2700	-6.618%	5	3,807	-60.630%
2026-05-27	1.2600	1.3600	1.2600	1.3600	+18.261%	6	3,812	-63.235%
2026-05-26	1.1500	1.1500	1.1500	1.1500	-4.959%	1	3,818	-56.522%
2026-05-13	1.2100	1.2100	1.2100	1.2100	-13.571%	10	3,817	-58.678%
2026-05-06	1.4000	1.4000	1.4000	1.4000	-17.647%	1	3,807	-64.286%
2026-05-04	1.7000	1.7000	1.7000	1.7000	+78.947%	5	3,806	-70.588%
2026-04-30	0.9500	0.9500	0.9500	0.9500	-29.630%	1	3,806	-47.368%
2026-04-24	4.5000	4.5000	1.3500	1.3500	-78.226%	107	3,807	-62.963%
2026-04-23	6.2000	6.2000	6.2000	6.2000	-11.429%	1	3,829	-91.935%
2026-04-21	7.0000	7.0000	7.0000	7.0000	0.000%	100	3,828	-92.857%
2026-04-20	7.0000	7.0000	7.0000	7.0000	+16.667%	200	3,828	-92.857%
2026-04-17	6.0000	6.0000	6.0000	6.0000	+11.111%	1	3,997	-91.667%
2026-04-16	4.8800	5.4000	4.8800	5.4000	+25.581%	20	3,998	-90.741%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-4.444%	1	4,001	-88.372%
2026-03-31	4.5000	4.5000	4.5000	4.5000	-18.182%	3	4,002	-88.889%
2026-03-30	4.4300	5.5000	4.4300	5.5000	+16.279%	16	4,005	-90.909%
2026-03-27	4.6300	5.3300	4.6100	4.7300	+2.603%	116	4,021	-89.429%
2026-03-26	4.8000	4.8000	4.6100	4.6100	-1.915%	4	4,006	-89.154%
2026-03-24	4.8000	4.8000	4.7000	4.7000	+4.444%	2	4,006	-89.362%
2026-03-20	4.5000	4.5000	4.5000	4.5000	+12.500%	1	4,008	-88.889%
2026-03-19	3.7000	4.0000	3.7000	4.0000	-16.667%	50	4,009	-87.500%
2026-03-12	5.8000	5.8000	4.8000	4.8000	+8.597%	14	4,009	-89.583%
2026-03-11	4.4200	4.4200	4.4200	4.4200	-19.636%	4	4,010	-88.688%
2026-03-09	5.5000	5.5000	5.5000	5.5000	-8.333%	1	4,010	-90.909%
2026-02-27	6.0000	6.0000	6.0000	6.0000	-15.493%	4	4,009	-91.667%
2026-02-19	7.1000	7.1000	7.1000	7.1000	-29.703%	16	4,009	-92.958%
2026-02-11	10.1000	10.1000	10.1000	10.1000	+1.000%	10	4,009	-95.050%
2026-02-10	9.5000	10.4000	9.5000	10.0000	+20.482%	209	4,019	-95.000%
2026-02-09	8.2000	8.3000	8.2000	8.3000	+15.278%	12	4,228	-93.976%
2026-02-06	7.2500	7.3600	7.2000	7.2000	-4.000%	22	4,240	-93.056%
2026-02-04	7.5000	7.5000	7.1000	7.5000	+22.951%	5	4,259	-93.333%
2026-02-03	6.0000	6.1000	6.0000	6.1000	+7.018%	39	4,263	-91.803%
2026-02-02	5.5000	5.7000	5.5000	5.7000	+11.765%	18	4,266	-91.228%
2026-01-30	4.3100	5.1000	4.3100	5.1000	+37.838%	11	4,280	-90.196%
2026-01-29	3.2300	3.7000	3.2200	3.7000	+10.448%	30	4,289	-86.486%
2026-01-28	3.3500	3.3500	3.3500	3.3500	+168.000%	3	4,264	-85.075%
2026-01-27	3.6200	3.9400	1.2500	1.2500	-66.216%	25	4,267	-60.000%
2026-01-26	3.9000	3.9000	3.7000	3.7000	-7.500%	15	4,284	-86.486%
2026-01-23	4.0000	4.0000	4.0000	4.0000	+3.093%	3	4,299	-87.500%
2026-01-22	2.2600	4.1000	2.2600	3.8800	+10.857%	50	4,296	-87.113%
2026-01-21	3.5100	3.5100	3.3600	3.5000	0.000%	12	4,277	-85.714%
2026-01-20	3.4000	3.7000	3.4000	3.5000	-7.895%	17	4,265	-85.714%
2026-01-16	4.2000	4.2000	3.8000	3.8000	-17.391%	11	4,237	-86.842%
2026-01-15	4.6000	4.6000	4.6000	4.6000	0.000%	5	4,237	-89.130%
2026-01-14	4.6000	4.6000	4.6000	4.6000	-28.793%	25	4,232	-89.130%
2026-01-02	6.4300	6.4600	6.4300	6.4600	+1.732%	2	4,232	-92.260%
2025-12-30	6.0900	6.7000	5.5100	6.3500	+7.264%	87	4,234	-92.126%
2025-12-29	5.9200	5.9200	5.9200	5.9200	+11.069%	1	4,231	-91.554%
2025-12-19	5.3300	5.3300	5.3300	5.3300	-31.667%	1	4,232	-90.619%
2025-12-16	7.9000	7.9000	7.8000	7.8000	+10.169%	2	4,231	-93.590%
2025-12-15	7.1400	7.1400	7.0800	7.0800	-21.333%	2	4,231	-92.938%
2025-12-12	8.9500	9.0000	8.8400	9.0000	+12.782%	3	4,232	-94.444%
2025-12-11	8.1300	8.1300	7.9800	7.9800	+2.835%	3	4,233	-93.734%
2025-12-09	7.7600	7.7600	7.7600	7.7600	+0.779%	1	4,237	-93.557%
2025-12-08	7.6500	7.7000	7.5800	7.7000	-2.532%	82	4,238	-93.506%
2025-12-03	7.9000	7.9000	7.9000	7.9000	+16.176%	1	4,238	-93.671%
2025-12-01	6.8000	6.9600	6.7800	6.8000	+6.250%	16	4,239	-92.647%
2025-11-21	7.4900	7.9500	6.4000	6.4000	0.000%	35	4,239	-92.188%
2025-11-20	6.4000	6.4000	6.4000	6.4000	-20.000%	60	4,232	-92.188%
2025-11-19	7.4000	8.0000	7.4000	8.0000	-5.882%	8	4,231	-93.750%
2025-11-18	8.7000	8.7000	8.5000	8.5000	-2.299%	63	4,239	-94.118%
2025-11-17	9.6000	9.6000	8.7000	8.7000	0.000%	3	4,176	-94.253%
2025-11-14	9.5000	9.5000	8.7000	8.7000	-5.435%	122	4,173	-94.253%
2025-11-13	10.0600	10.5000	8.9000	9.2000	-8.000%	153	4,051	-94.565%
2025-11-12	10.5000	10.6000	10.0000	10.0000	-1.088%	4	4,050	-95.000%
2025-11-11	10.2000	10.2000	10.1100	10.1100	+6.421%	13	4,048	-95.054%
2025-11-10	10.6400	10.6400	9.5000	9.5000	-14.027%	52	4,041	-94.737%
2025-11-07	11.0500	11.0500	11.0500	11.0500	-8.299%	1	3,991	-95.475%
2025-11-05	11.9300	12.0500	11.9300	12.0500	+4.510%	8	3,990	-95.851%
2025-11-03	11.5000	13.2700	10.5800	11.5300	-1.115%	193	4,078	-95.663%
2025-10-31	10.6600	12.7000	10.6600	11.6600	-24.774%	477	4,078	-95.712%
2025-10-30	18.3300	18.3300	15.5000	15.5000	-12.429%	188	4,543	-96.774%
2025-10-28	17.7000	17.8000	17.7000	17.7000	+0.740%	6	4,359	-97.175%
2025-10-27	17.5700	17.5700	17.5700	17.5700	+1.561%	1	4,357	-97.154%
2025-10-24	18.2000	18.2000	16.8000	17.3000	-2.205%	12	4,357	-97.110%
2025-10-23	18.0000	18.0000	17.0000	17.6900	+2.136%	61	4,347	-97.174%
2025-10-22	18.0000	18.0000	17.0000	17.3200	-3.778%	10	4,286	-97.113%
2025-10-21	18.0000	18.0000	18.0000	18.0000	-2.703%	60	4,276	-97.222%
2025-10-20	18.5000	18.5000	18.5000	18.5000	-2.632%	60	4,216	-97.297%
2025-10-17	19.0000	19.0000	19.0000	19.0000	-2.564%	60	4,156	-97.368%
2025-10-16	19.5000	19.5000	19.5000	19.5000	-10.262%	60	4,096	-97.436%
2025-10-15	21.7300	21.7300	21.7300	21.7300	+0.602%	4	4,036	-97.699%
2025-10-14	21.7400	21.7400	21.6000	21.6000	+8.000%	4	4,040	-97.685%
2025-10-13	20.0000	20.0000	20.0000	20.0000	-4.762%	60	4,037	-97.500%
2025-10-10	21.0000	21.0000	21.0000	21.0000	-8.696%	1	3,977	-97.619%
2025-10-09	24.2500	24.2500	22.6000	23.0000	-15.936%	159	3,977	-97.826%
2025-10-07	27.3900	27.3900	27.3400	27.3600	-3.662%	8	4,072	-98.173%
2025-10-06	27.5000	28.4000	27.5000	28.4000	+3.650%	4	4,072	-98.239%
2025-10-03	25.5000	27.4000	25.5000	27.4000	+5.792%	2	4,071	-98.175%
2025-09-26	25.9000	25.9000	25.9000	25.9000	+13.596%	1	4,071	-98.069%
2025-09-25	22.0000	22.8000	22.0000	22.8000	+15.736%	401	4,071	-97.807%
2025-09-24	19.7000	19.7000	19.7000	19.7000	-11.580%	3	4,055	-97.462%
2025-09-23	21.8000	24.6000	21.8000	22.2800	+13.673%	6	4,058	-97.756%
2025-09-22	19.6000	19.6000	19.6000	19.6000	+2.457%	1	4,056	-97.449%
2025-09-19	19.1300	19.1300	19.1300	19.1300	-10.607%	4	4,057	-97.386%
2025-09-18	21.4000	21.4000	21.4000	21.4000	-5.727%	1	4,057	-97.664%
2025-09-17	20.0300	22.7000	20.0300	22.7000	+14.070%	4	4,056	-97.797%
2025-09-16	19.9000	19.9000	19.9000	19.9000	+7.568%	1	4,056	-97.487%
2025-09-09	18.5000	18.5000	18.5000	18.5000	-2.116%	2	4,056	-97.297%
2025-09-08	17.0800	19.1300	16.5100	18.9000	+7.509%	392	4,056	-97.354%
2025-09-05	18.1200	18.1200	17.5800	17.5800	+6.545%	100	4,420	-97.156%
2025-09-04	18.9600	19.4000	16.5000	16.5000	-7.821%	104	4,520	-96.970%
2025-09-03	17.3000	18.0000	17.0000	17.9000	-5.789%	131	4,419	-97.207%
2025-09-02	17.5000	19.0000	17.5000	19.0000	+4.972%	126	4,290	-97.368%
2025-08-29	18.3400	18.5300	18.1000	18.1000	+2.434%	80	4,084	-97.238%
2025-08-28	19.4000	19.4000	17.6500	17.6700	-7.000%	181	4,084	-97.170%
2025-08-27	18.2200	19.0000	18.0800	19.0000	+2.703%	79	4,014	-97.368%
2025-08-26	18.0700	18.5000	18.0700	18.5000	-11.905%	83	3,937	-97.297%
2025-08-25	21.0000	21.0000	20.0200	21.0000	+0.430%	79	3,860	-97.619%
2025-08-22	22.1000	22.1000	20.9100	20.9100	+4.550%	51	3,785	-97.609%
2025-08-21	20.4000	20.6000	19.7500	20.0000	-1.478%	82	3,734	-97.500%
2025-08-20	21.5300	22.1000	20.3000	20.3000	-2.169%	88	3,656	-97.537%
2025-08-19	21.4000	22.5000	20.7500	20.7500	-3.037%	80	3,590	-97.590%
2025-08-18	21.7100	22.5000	21.3000	21.4000	+0.281%	178	3,514	-97.664%
2025-08-15	21.7000	21.8500	21.1000	21.3400	+11.728%	176	3,339	-97.657%
2025-08-14	20.0000	20.0000	18.9300	19.1000	-12.385%	195	3,164	-97.382%
2025-08-13	20.6700	21.8000	20.6600	21.8000	+10.660%	81	2,989	-97.706%
2025-08-12	20.1200	20.1900	19.7000	19.7000	+4.233%	77	2,914	-97.462%
2025-08-11	19.5200	19.5500	18.3000	18.9000	+2.162%	81	2,839	-97.354%
2025-08-08	19.0500	19.8500	18.5000	18.5000	-2.632%	79	2,762	-97.297%
2025-08-07	18.9600	19.2000	18.0000	19.0000	-0.262%	152	2,687	-97.368%
2025-08-06	20.5000	21.3000	18.9400	19.0500	-4.271%	382	2,537	-97.375%
2025-08-05	20.9000	20.9000	19.9000	19.9000	+3.646%	77	2,309	-97.487%
2025-08-04	20.0000	20.0000	19.0000	19.2000	-3.030%	191	2,233	-97.396%
2025-08-01	21.0000	21.0000	19.8000	19.8000	-7.907%	241	2,048	-97.475%
2025-07-31	21.8000	22.4000	21.0000	21.5000	-8.511%	112	1,831	-97.674%
2025-07-30	22.5000	24.4000	22.4000	23.5000	+2.174%	162	1,820	-97.872%
2025-07-29	27.5000	27.5000	23.0000	23.0000	-20.690%	346	1,658	-97.826%
2025-07-28	31.0000	31.0000	27.3200	29.0000	-6.149%	521	1,321	-98.276%
2025-07-25	39.5000	40.0000	30.9000	30.9000	-58.623%	619	837	-98.382%
2025-07-24	75.7000	75.7000	74.6800	74.6800	-11.042%	2	361	-99.330%
2025-07-23	83.9500	83.9500	83.9500	83.9500	+20.272%	2	361	-99.404%
2025-07-18	70.0000	70.0000	69.8000	69.8000	-14.982%	2	359	-99.284%
2025-07-14	81.7400	82.1000	81.7400	82.1000	-9.382%	2	358	-99.391%
2025-07-08	89.6000	90.9800	89.6000	90.6000	+0.443%	10	357	-99.448%
2025-07-07	90.1900	90.2000	89.9900	90.2000	+8.322%	5	353	-99.446%
2025-06-27	82.0300	83.4700	82.0300	83.2700	+2.802%	3	355	-99.400%
2025-06-03	80.3000	81.0000	79.8000	81.0000	-3.571%	25	353	-99.383%
2025-06-02	84.0000	84.0000	84.0000	84.0000	+0.060%	1	345	-99.405%
2025-05-30	83.9500	83.9500	83.9500	83.9500	-10.976%	2	345	-99.404%
2025-05-23	94.6900	94.6900	94.3000	94.3000	-12.515%	4	345	-99.470%
2025-05-16	108.4000	108.4000	107.7900	107.7900	+5.988%	4	345	-99.536%
2025-05-15	102.0500	102.2100	101.7000	101.7000	+4.522%	6	345	-99.508%
2025-05-14	97.3400	97.3400	97.3000	97.3000	+1.885%	2	345	-99.486%
2025-05-13	95.4900	96.1100	95.0100	95.5000	+4.600%	84	345	-99.476%
2025-05-12	92.8100	93.8000	91.0000	91.3000	-0.349%	36	310	-99.452%
2025-05-09	91.2800	92.1500	91.2400	91.6200	+0.131%	20	297	-99.454%
2025-05-06	91.5000	91.5000	91.5000	91.5000	+83.000%	1	293	-99.454%
2025-04-21	54.0000	54.0000	50.0000	50.0000	+4.167%	80	293	-99.000%
2025-04-09	48.0000	48.0000	48.0000	48.0000	-25.000%	40	213	-98.958%
2025-01-31	67.0000	67.0000	64.0000	64.0000	-5.882%	240	173	-99.219%
2025-01-08	68.0000	68.0000	68.0000	68.0000	-7.483%	3	53	-99.265%
2024-12-19	76.0000	76.0000	73.5000	73.5000	-11.392%	3	53	-99.320%
2024-12-09	82.9500	82.9500	82.9500	82.9500	-20.432%	1	51	-99.397%
2024-11-07	104.2500	104.2500	104.2500	104.2500	0.000%	50	50	-99.520%