Dark

CI20270115C270
CI Jan 15 2027 270.00 Call (CI270115C00270000)
option OPRA

EOD

Aug 31, 2026

24.02-7.934%(-2.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	24.0200	24.0200	24.0200	24.0200	-7.934%	1	238	0.000%
2026-08-28	26.0900	26.0900	26.0900	26.0900	+1.124%	1	237	-7.934%
2026-08-27	25.8000	25.8000	25.8000	25.8000	-9.822%	1	236	-6.899%
2026-08-26	28.6100	28.6100	28.6100	28.6100	+17.737%	1	235	-16.043%
2026-08-17	26.8000	26.8000	24.3000	24.3000	-11.314%	9	234	-1.152%
2026-08-13	27.4000	27.4000	27.4000	27.4000	+3.788%	1	230	-12.336%
2026-08-12	26.2000	26.4000	26.2000	26.4000	+9.544%	8	230	-9.015%
2026-08-11	24.5200	24.5200	24.0000	24.1000	-19.693%	9	238	-0.332%
2026-08-07	31.0000	31.0000	30.0000	30.0100	+25.042%	18	235	-19.960%
2026-08-06	24.0000	24.4500	23.7700	24.0000	+4.803%	18	251	+0.083%
2026-08-05	24.3300	24.3300	22.9000	22.9000	-12.928%	5	241	+4.891%
2026-08-04	25.9300	26.3000	25.9000	26.3000	-15.434%	5	237	-8.669%
2026-08-03	29.2000	31.1000	29.2000	31.1000	-1.301%	9	233	-22.765%
2026-07-31	32.0000	32.0000	31.2900	31.5100	-33.029%	191	225	-23.770%
2026-07-13	47.0500	47.0500	47.0500	47.0500	+32.535%	1	122	-48.948%
2026-07-07	35.5000	35.5000	35.5000	35.5000	+22.837%	2	123	-32.338%
2026-07-01	30.5000	30.5000	28.9000	28.9000	-14.497%	5	123	-16.886%
2026-06-18	33.8000	33.8000	33.8000	33.8000	-27.139%	29	101	-28.935%
2026-06-12	45.5000	46.3900	45.5000	46.3900	+5.432%	4	101	-48.222%
2026-06-09	44.0000	44.0000	44.0000	44.0000	+3.286%	3	101	-45.409%
2026-06-08	42.0000	42.6000	42.0000	42.6000	+14.578%	20	101	-43.615%
2026-06-04	33.5000	37.1800	33.5000	37.1800	+30.000%	14	107	-35.395%
2026-06-03	29.5000	29.5000	28.6000	28.6000	-4.667%	2	111	-16.014%
2026-06-02	30.0000	30.0000	30.0000	30.0000	-3.226%	2	112	-19.933%
2026-06-01	31.0000	31.0000	31.0000	31.0000	-3.125%	1	112	-22.516%
2026-05-29	34.2500	34.2500	32.0000	32.0000	-10.490%	29	111	-24.938%
2026-05-26	35.7500	35.7500	35.7500	35.7500	+2.143%	5	85	-32.811%
2026-05-21	35.0000	35.0000	35.0000	35.0000	-8.377%	10	85	-31.371%
2026-05-20	38.2000	38.2000	38.2000	38.2000	-6.829%	5	76	-37.120%
2026-05-08	41.0000	41.0000	41.0000	41.0000	-0.966%	10	76	-41.415%
2026-04-27	41.4000	41.4000	41.4000	41.4000	+12.195%	2	76	-41.981%
2026-04-21	37.9000	37.9000	36.9000	36.9000	-4.897%	2	78	-34.905%
2026-04-20	38.8000	38.8000	38.8000	38.8000	+7.778%	1	78	-38.093%
2026-04-13	33.6500	36.0000	33.6500	36.0000	-4.000%	5	78	-33.278%
2026-04-06	37.5000	37.5000	37.5000	37.5000	+22.549%	10	79	-35.947%
2026-03-30	30.6000	30.6000	30.6000	30.6000	-10.264%	1	79	-21.503%
2026-03-27	34.1000	34.1000	34.1000	34.1000	+12.171%	16	78	-29.560%
2026-03-23	30.4000	30.4000	30.4000	30.4000	-11.628%	1	77	-20.987%
2026-03-12	34.3000	34.8000	34.3000	34.4000	+12.418%	6	78	-30.174%
2026-03-11	31.3000	31.3000	30.5000	30.6000	-17.409%	6	83	-21.503%
2026-03-06	37.5000	37.5000	36.0500	37.0500	-14.631%	13	78	-35.169%
2026-03-05	43.4000	43.4000	43.4000	43.4000	+12.727%	1	76	-44.654%
2026-03-03	38.5000	38.5000	38.5000	38.5000	-24.966%	1	77	-37.610%
2026-02-11	51.3100	51.3100	51.3100	51.3100	+6.807%	5	77	-53.187%
2026-02-10	50.0000	50.0000	48.0400	48.0400	+12.112%	3	77	-50.000%
2026-02-05	43.0000	43.8000	42.8000	42.8500	+11.010%	27	77	-43.944%
2026-02-02	40.3000	40.3000	38.6000	38.6000	+0.783%	3	82	-37.772%
2026-01-30	38.3000	38.3000	38.3000	38.3000	-1.542%	1	81	-37.285%
2026-01-27	38.9000	38.9000	38.9000	38.9000	-2.506%	2	81	-38.252%
2026-01-20	39.9000	39.9000	39.9000	39.9000	-3.855%	22	83	-39.799%
2026-01-14	41.5000	41.5000	41.5000	41.5000	+1.220%	9	81	-42.120%
2026-01-12	41.0000	41.0000	41.0000	41.0000	-12.766%	5	72	-41.415%
2026-01-08	47.0000	47.0000	47.0000	47.0000	-5.051%	1	67	-48.894%
2026-01-06	49.5000	49.5000	49.5000	49.5000	+8.791%	1	67	-51.475%
2026-01-02	45.5000	45.5000	45.5000	45.5000	+3.409%	1	68	-47.209%
2025-12-16	43.3400	44.0000	43.3400	44.0000	-0.677%	8	67	-45.409%
2025-12-15	44.3000	44.3000	44.3000	44.3000	+10.474%	2	60	-45.779%
2025-12-11	40.3000	40.3000	40.1000	40.1000	+7.507%	4	62	-40.100%
2025-12-09	38.3700	38.3700	37.3000	37.3000	-2.100%	2	65	-35.603%
2025-12-05	39.0000	39.0000	38.1000	38.1000	-9.286%	6	63	-36.955%
2025-12-03	42.0000	42.0000	42.0000	42.0000	-7.285%	1	59	-42.810%
2025-11-25	45.3000	45.3000	45.3000	45.3000	+2.489%	2	59	-46.976%
2025-11-21	43.9000	44.2000	43.8100	44.2000	+8.068%	32	59	-45.656%
2025-11-20	40.8000	41.2000	40.7000	40.9000	-5.104%	4	59	-41.271%
2025-11-19	43.1000	43.1000	43.1000	43.1000	+17.535%	2	57	-44.269%
2025-11-06	36.6700	36.6700	36.6700	36.6700	-0.461%	2	59	-34.497%
2025-11-04	37.1000	37.1000	36.8400	36.8400	+27.917%	3	57	-34.799%
2025-10-31	28.8000	28.8000	28.8000	28.8000	-3.063%	2	56	-16.597%
2025-10-30	28.0000	35.0000	28.0000	29.7100	-52.081%	22	56	-19.152%
2025-10-24	62.0000	62.0000	62.0000	62.0000	-4.615%	1	36	-61.258%
2025-10-09	65.0000	65.0000	65.0000	65.0000	+20.370%	1	37	-63.046%
2025-09-23	54.0000	54.0000	54.0000	54.0000	-9.548%	4	38	-55.519%
2025-09-15	59.7000	59.7000	59.7000	59.7000	+21.218%	2	42	-59.765%
2025-08-12	49.2500	49.2500	49.2500	49.2500	+14.005%	1	44	-51.228%
2025-08-07	43.5000	43.5000	43.2000	43.2000	+0.935%	7	43	-44.398%
2025-08-06	42.6000	45.2000	42.6000	42.8000	+0.469%	11	36	-43.879%
2025-07-31	48.0000	48.0000	42.6000	42.6000	-47.048%	4	25	-43.615%
2025-06-13	80.4500	80.4500	80.4500	80.4500	+3.539%	16	21	-70.143%
2025-06-05	77.7000	77.7000	77.7000	77.7000	-3.837%	2	27	-69.086%
2025-05-28	80.8000	80.8000	80.8000	80.8000	-4.941%	6	27	-70.272%
2025-05-21	85.0000	85.0000	85.0000	85.0000	+15.757%	5	21	-71.741%
2025-05-14	73.5400	73.5400	73.4300	73.4300	+5.276%	5	26	-67.289%
2025-05-13	69.7500	69.7500	69.7500	69.7500	-17.250%	1	21	-65.563%
2025-03-14	84.2900	84.2900	84.2900	84.2900	-7.475%	2	21	-71.503%
2025-03-11	91.1000	91.1000	91.1000	91.1000	-1.620%	1	22	-73.633%
2025-03-07	92.6000	92.6000	92.6000	92.6000	+52.053%	2	23	-74.060%
2025-01-30	60.9000	60.9000	60.9000	60.9000	-12.626%	1	23	-60.558%
2025-01-22	69.7400	69.7400	69.7000	69.7000	+3.259%	2	24	-65.538%
2025-01-14	67.5000	67.5000	67.5000	67.5000	+4.814%	20	25	-64.415%
2024-12-19	64.4000	64.4000	64.4000	64.4000	-3.158%	1	6	-62.702%
2024-12-18	65.4300	66.5000	65.4300	66.5000	+16.076%	2	5	-63.880%
2024-12-17	57.2900	57.2900	57.2900	57.2900	-6.051%	1	3	-58.073%
2024-12-16	60.9800	60.9800	60.9800	60.9800	-41.924%	1	2	-60.610%
2024-11-11	105.0000	105.0000	105.0000	105.0000	-1.176%	1	1	-77.124%
2024-10-09	106.0500	106.2500	106.0500	106.2500	0.000%	2	1	-77.393%