Dark

CHTR20280121C300
CHTR Jan 21 2028 300.00 Call (CHTR280121C00300000)
option OPRA

EOD

Sep 9, 2026

7.69-24.385%(-2.48)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	8.5500	8.8200	7.3000	7.6900	-24.385%	105	2,866	0.000%
2026-09-04	10.1400	10.1700	9.6000	10.1700	+4.845%	3	2,767	-24.385%
2026-09-02	10.4100	10.4100	9.7000	9.7000	+4.752%	2	2,767	-20.722%
2026-09-01	10.3300	10.3300	8.8800	9.2600	-21.459%	205	2,768	-16.955%
2026-08-31	11.7900	11.7900	11.7900	11.7900	+1.726%	1	2,729	-34.775%
2026-08-28	11.6800	11.6800	11.5900	11.5900	+0.783%	20	2,730	-33.650%
2026-08-27	11.5000	11.5000	11.5000	11.5000	-6.122%	2	2,750	-33.130%
2026-08-26	12.2500	12.2500	12.2500	12.2500	-4.595%	5	2,750	-37.224%
2026-08-25	12.7500	12.9600	12.7500	12.8400	+1.905%	6	2,755	-40.109%
2026-08-24	11.8900	12.6000	11.7700	12.6000	+5.882%	94	2,757	-38.968%
2026-08-21	11.9200	11.9500	11.9000	11.9000	-4.032%	23	2,683	-35.378%
2026-08-20	10.8000	12.4000	10.8000	12.4000	-7.463%	19	2,703	-37.984%
2026-08-19	13.4000	13.4000	13.4000	13.4000	+21.818%	10	2,712	-42.612%
2026-08-17	11.0000	11.0000	11.0000	11.0000	-25.676%	1	2,712	-30.091%
2026-08-13	15.0000	15.0000	14.5800	14.8000	+9.630%	118	2,712	-48.041%
2026-08-12	13.5000	13.5000	13.5000	13.5000	-8.907%	1	2,681	-43.037%
2026-08-11	15.0000	15.0000	14.8200	14.8200	+3.132%	2	2,681	-48.111%
2026-08-05	14.3400	14.6000	14.3400	14.3700	+5.662%	3	2,681	-46.486%
2026-08-04	13.3000	13.6000	13.1400	13.6000	+15.254%	7	2,682	-43.456%
2026-08-03	13.0000	13.1200	11.8000	11.8000	-4.992%	5	2,683	-34.831%
2026-07-31	11.8000	13.4000	11.7300	12.4200	+10.695%	96	2,685	-38.084%
2026-07-30	12.8000	12.8000	10.9200	11.2200	-8.780%	79	2,592	-31.462%
2026-07-29	10.9500	12.3000	10.9500	12.3000	+7.895%	46	2,522	-37.480%
2026-07-28	10.4000	11.5000	10.3000	11.4000	+20.000%	95	2,534	-32.544%
2026-07-27	7.8100	9.5000	7.8100	9.5000	+23.377%	6	2,455	-19.053%
2026-07-24	8.6000	9.8400	6.4000	7.7000	-14.444%	275	2,454	-0.130%
2026-07-23	9.0000	9.0000	9.0000	9.0000	-5.263%	1	2,395	-14.556%
2026-07-21	9.5000	9.5000	9.5000	9.5000	-1.350%	30	2,395	-19.053%
2026-07-20	9.6300	9.6300	9.6300	9.6300	-10.668%	2	2,425	-20.145%
2026-07-16	10.7000	10.8000	10.7000	10.7800	+6.312%	23	2,425	-28.664%
2026-07-15	10.1400	10.1400	10.1400	10.1400	-8.895%	1	2,403	-24.162%
2026-07-13	11.0200	11.1300	11.0200	11.1300	+7.849%	2	2,404	-30.907%
2026-07-10	10.7300	10.7300	9.5000	10.3200	-2.365%	1,003	2,404	-25.484%
2026-07-09	10.5700	10.5700	10.5700	10.5700	+0.667%	1	2,193	-27.247%
2026-07-08	11.5500	11.5500	10.5000	10.5000	-14.565%	180	2,192	-26.762%
2026-07-06	12.0000	12.3000	11.0300	12.2900	-7.175%	5	2,076	-37.429%
2026-07-02	13.2400	13.2400	13.2400	13.2400	+1.846%	1	2,076	-41.918%
2026-07-01	12.8600	13.0000	12.8600	13.0000	+3.175%	42	2,076	-40.846%
2026-06-30	12.5000	12.6000	12.5000	12.6000	-17.915%	2	2,077	-38.968%
2026-06-29	19.3500	19.3700	15.3500	15.3500	+44.131%	6	2,076	-49.902%
2026-06-25	10.6500	10.6500	10.6500	10.6500	+0.094%	2	2,076	-27.793%
2026-06-24	9.5800	10.6400	9.5600	10.6400	+8.571%	6	2,077	-27.726%
2026-06-23	9.8000	9.8000	9.8000	9.8000	+1.871%	1	2,077	-21.531%
2026-06-22	9.4800	9.6200	9.2000	9.6200	+1.263%	26	2,076	-20.062%
2026-06-18	9.5000	9.5000	9.5000	9.5000	-9.524%	1	2,095	-19.053%
2026-06-17	12.7500	12.7500	10.5000	10.5000	-19.540%	182	2,095	-26.762%
2026-06-16	13.9200	13.9200	13.0500	13.0500	-3.333%	4	2,209	-41.073%
2026-06-15	13.1600	13.5000	13.1600	13.5000	0.000%	3	2,208	-43.037%
2026-06-10	13.1000	13.5000	12.5500	13.5000	+15.880%	4	2,208	-43.037%
2026-06-09	11.2900	11.6500	11.2900	11.6500	-1.271%	175	2,207	-33.991%
2026-06-08	10.4200	11.8000	10.4200	11.8000	+5.735%	9	2,036	-34.831%
2026-06-05	11.7000	11.7000	11.1600	11.1600	+0.995%	15	2,034	-31.093%
2026-06-04	11.8000	11.8000	10.2300	11.0500	+1.190%	10	2,039	-30.407%
2026-06-03	14.7200	14.7200	10.5500	10.9200	-15.611%	190	2,035	-29.579%
2026-06-02	13.3400	13.3500	12.7700	12.9400	-6.028%	121	1,952	-40.572%
2026-06-01	14.2800	14.2800	13.3000	13.7700	+3.534%	27	1,897	-44.154%
2026-05-29	13.5000	13.5500	12.5000	13.3000	-5.338%	10	1,878	-42.180%
2026-05-27	15.2000	15.2900	14.0500	14.0500	+3.157%	68	1,869	-45.267%
2026-05-26	13.6500	14.1800	13.6200	13.6200	+2.329%	118	1,823	-43.539%
2026-05-22	14.3000	14.9400	13.1500	13.3100	-14.679%	69	1,714	-42.224%
2026-05-21	13.6000	15.6000	13.6000	15.6000	+14.875%	3	1,712	-50.705%
2026-05-20	14.4500	14.4500	13.5800	13.5800	+6.510%	3	1,712	-43.373%
2026-05-19	13.3000	13.9500	12.7200	12.7500	+0.394%	138	1,570	-39.686%
2026-05-18	12.1000	14.2500	12.1000	12.7000	-5.436%	133	1,570	-39.449%
2026-05-14	13.0200	13.4300	13.0200	13.4300	+16.783%	7	1,570	-42.740%
2026-05-13	11.8000	11.8000	11.5000	11.5000	-17.266%	65	1,546	-33.130%
2026-05-11	14.0000	14.0000	13.4000	13.9000	-4.138%	3	1,546	-44.676%
2026-05-08	15.0000	15.1000	14.5000	14.5000	-7.643%	63	1,546	-46.966%
2026-05-07	15.4000	15.8000	15.0900	15.7000	+8.500%	24	1,533	-51.019%
2026-05-06	14.6700	14.6700	14.4700	14.4700	-12.303%	2	1,533	-46.856%
2026-05-04	19.1900	19.2200	16.5000	16.5000	+10.368%	131	1,532	-53.394%
2026-04-29	14.9500	14.9500	14.9500	14.9500	-14.571%	2	1,489	-48.562%
2026-04-27	17.5000	17.5000	17.5000	17.5000	-6.915%	5	1,489	-56.057%
2026-04-24	29.8500	29.8500	18.8000	18.8000	-51.358%	15	1,484	-59.096%
2026-04-06	38.6500	38.6500	38.6500	38.6500	+2.793%	3	1,486	-80.103%
2026-04-02	37.8900	37.8900	37.6000	37.6000	-1.390%	2	1,486	-79.548%
2026-03-31	38.1300	38.1300	38.1300	38.1300	-1.828%	3	1,486	-79.832%
2026-03-26	38.9600	39.0000	38.7000	38.8400	+2.345%	4	1,486	-80.201%
2026-03-23	37.3700	37.9500	37.3700	37.9500	+5.417%	2	1,486	-79.736%
2026-03-20	36.0000	36.0000	36.0000	36.0000	-3.485%	2	1,486	-78.639%
2026-03-16	37.3000	37.3000	37.3000	37.3000	-5.089%	2	1,486	-79.383%
2026-03-11	39.8200	40.1000	39.3000	39.3000	+3.421%	9	1,486	-80.433%
2026-03-10	38.0000	38.5000	38.0000	38.0000	-9.091%	70	1,484	-79.763%
2026-03-09	41.1600	42.0000	41.1600	41.8000	-1.647%	4	1,481	-81.603%
2026-03-02	42.8000	43.1300	42.4600	42.5000	-9.766%	66	1,479	-81.906%
2026-02-27	45.0000	47.1000	45.0000	47.1000	+11.876%	25	1,460	-83.673%
2026-02-26	42.2000	42.2000	42.1000	42.1000	+3.491%	3	1,460	-81.734%
2026-02-25	42.6000	43.2000	40.6800	40.6800	-7.545%	101	1,460	-81.096%
2026-02-24	43.7400	44.3400	43.7000	44.0000	+7.843%	66	1,460	-82.523%
2026-02-23	40.8000	41.0700	40.8000	40.8000	-13.006%	30	1,460	-81.152%
2026-02-17	46.7000	46.9400	46.4400	46.9000	-4.578%	20	1,460	-83.603%
2026-02-13	49.0000	49.1500	49.0000	49.1500	-2.712%	2	1,460	-84.354%
2026-02-10	51.1700	51.1700	50.4200	50.5200	+24.741%	13	1,460	-84.778%
2026-02-04	40.5000	40.5000	40.5000	40.5000	+11.878%	1	1,447	-81.012%
2026-01-30	35.0000	36.2000	35.0000	36.2000	+44.800%	3	1,447	-78.757%
2026-01-29	25.0000	25.0000	25.0000	25.0000	-1.497%	1	1,448	-69.240%
2026-01-27	25.9000	25.9000	24.9000	25.3800	+1.520%	225	1,447	-69.701%
2026-01-21	25.0000	25.0000	25.0000	25.0000	-3.846%	50	1,309	-69.240%
2026-01-20	26.0000	26.9000	25.5000	26.0000	-1.887%	219	1,259	-70.423%
2026-01-16	27.8000	27.8000	26.4000	26.5000	-8.177%	163	909	-70.981%
2026-01-15	28.8600	28.8600	28.8600	28.8600	-5.066%	136	909	-73.354%
2026-01-14	30.4000	30.4000	30.4000	30.4000	+4.110%	1	773	-74.704%
2026-01-13	30.0000	30.0000	29.2000	29.2000	-17.045%	8	774	-73.664%
2026-01-09	35.3000	35.3000	35.2000	35.2000	+1.734%	2	772	-78.153%
2026-01-02	37.6000	37.6000	34.6000	34.6000	+1.081%	4	772	-77.775%
2025-12-26	34.5000	34.5000	34.2300	34.2300	-0.494%	7	772	-77.534%
2025-12-23	34.5000	34.5000	34.4000	34.4000	-1.966%	3	765	-77.645%
2025-12-22	34.5300	35.0900	34.5300	35.0900	-1.266%	19	766	-78.085%
2025-12-18	36.0000	36.0000	35.5400	35.5400	-5.024%	2	765	-78.362%
2025-12-17	37.3700	37.6100	36.9300	37.4200	+1.135%	4	765	-79.449%
2025-12-15	37.0000	37.0000	37.0000	37.0000	-2.632%	1	765	-79.216%
2025-12-10	38.0000	38.0000	38.0000	38.0000	+5.263%	2	765	-79.763%
2025-12-09	36.1000	36.1000	36.1000	36.1000	+0.838%	1	765	-78.698%
2025-12-08	35.0000	35.8000	35.0000	35.8000	+7.186%	7	765	-78.520%
2025-12-04	33.2000	33.8000	33.1200	33.4000	-2.850%	16	765	-76.976%
2025-12-03	34.4000	34.4000	34.3800	34.3800	+5.460%	2	766	-77.632%
2025-12-02	31.9600	32.6000	31.9600	32.6000	-2.102%	6	767	-76.411%
2025-12-01	33.9000	33.9000	33.0900	33.3000	-5.666%	11	770	-76.907%
2025-11-24	36.5800	36.5800	35.3000	35.3000	-5.867%	2	765	-78.215%
2025-11-17	37.4000	37.5000	37.4000	37.5000	+5.634%	2	766	-79.493%
2025-11-14	35.7400	35.7400	35.5000	35.5000	-16.431%	2	765	-78.338%
2025-11-03	42.3100	43.1700	41.9300	42.4800	-6.740%	79	715	-81.897%
2025-10-31	45.1500	45.5600	45.1500	45.5500	-22.043%	515	715	-83.117%
2025-10-28	58.3500	58.4300	58.3500	58.4300	-16.289%	2	200	-86.839%
2025-10-09	71.2500	71.7200	69.6000	69.8000	+11.146%	233	200	-88.983%
2025-09-16	63.0000	63.0000	62.8000	62.8000	0.000%	2	1	-87.755%