Dark

CI20270115C280
CI Jan 15 2027 280.00 Call (CI270115C00280000)
option OPRA

EOD

Aug 31, 2026

19.75-4.589%(-0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	19.7500	19.7500	19.7500	19.7500	-4.589%	1	2,933	0.000%
2026-08-28	20.7000	20.7000	20.7000	20.7000	-15.510%	2	2,934	-4.589%
2026-08-26	24.5000	24.5000	24.5000	24.5000	+20.098%	1	2,934	-19.388%
2026-08-25	20.4000	20.4900	20.4000	20.4000	+7.368%	3	2,935	-3.186%
2026-08-20	19.0000	19.0000	19.0000	19.0000	-8.654%	1	2,935	+3.947%
2026-08-17	21.9900	21.9900	20.8000	20.8000	-2.302%	6	2,934	-5.048%
2026-08-13	21.2900	21.2900	21.2900	21.2900	+8.346%	1	2,933	-7.233%
2026-08-12	19.6500	19.6500	19.6500	19.6500	+4.189%	1	2,933	+0.509%
2026-08-11	20.0100	20.0100	18.8600	18.8600	-15.045%	2	2,933	+4.719%
2026-08-07	22.2000	22.2000	22.2000	22.2000	+3.738%	1	2,932	-11.036%
2026-08-06	20.2000	21.4000	20.2000	21.4000	+12.042%	4	2,933	-7.710%
2026-08-05	19.1000	19.1000	19.1000	19.1000	-9.048%	1	2,931	+3.403%
2026-08-04	21.5000	21.5000	21.0000	21.0000	-19.847%	16	2,930	-5.952%
2026-08-03	26.3000	26.3000	24.9500	26.2000	-14.098%	10	2,914	-24.618%
2026-07-30	30.5000	30.5000	30.5000	30.5000	-11.594%	2	2,913	-35.246%
2026-07-27	34.2000	34.5000	33.8000	34.5000	+7.813%	9	2,915	-42.754%
2026-07-24	32.5000	32.5000	32.0000	32.0000	+3.226%	3	2,915	-38.281%
2026-07-21	28.0000	31.0000	28.0000	31.0000	+6.164%	2	2,914	-36.290%
2026-07-17	29.3000	29.3600	29.2000	29.2000	-5.502%	6	2,915	-32.363%
2026-07-16	30.0000	30.9000	28.5000	30.9000	-24.265%	3	2,915	-36.084%
2026-07-13	40.8000	40.8000	40.8000	40.8000	+18.881%	1	2,915	-51.593%
2026-07-09	34.3200	34.3200	34.3200	34.3200	+2.662%	2	2,916	-42.453%
2026-07-08	33.4300	33.4300	33.4300	33.4300	+6.127%	4	2,918	-40.921%
2026-07-07	31.5000	31.5000	31.5000	31.5000	+17.978%	1	2,922	-37.302%
2026-07-06	26.2000	26.7000	26.2000	26.7000	-7.580%	2	2,923	-26.030%
2026-07-02	28.8900	28.8900	28.8900	28.8900	+16.024%	1	2,922	-31.637%
2026-07-01	25.4000	25.4000	24.9000	24.9000	-8.118%	9	2,922	-20.683%
2026-06-24	26.9000	27.1000	26.9000	27.1000	-31.738%	8	2,913	-27.122%
2026-06-10	39.7000	39.7000	39.7000	39.7000	+4.474%	2	2,911	-50.252%
2026-06-09	36.0000	38.0000	36.0000	38.0000	+50.198%	3	2,909	-48.026%
2026-06-03	25.3000	25.3000	25.3000	25.3000	-1.938%	1	2,912	-21.937%
2026-06-01	25.8000	25.8000	25.8000	25.8000	-21.341%	1	2,913	-23.450%
2026-05-20	32.0000	32.8000	32.0000	32.8000	-12.064%	11	2,912	-39.787%
2026-05-19	31.0000	37.3000	31.0000	37.3000	+2.755%	4	2,921	-47.051%
2026-05-11	36.3000	36.3000	36.3000	36.3000	+3.714%	3	2,921	-45.592%
2026-05-08	35.0000	35.0000	35.0000	35.0000	+9.375%	1	2,921	-43.571%
2026-05-07	32.0000	32.0000	32.0000	32.0000	+12.439%	1	2,922	-38.281%
2026-05-05	28.2500	28.4600	28.2500	28.4600	-3.197%	4	2,921	-30.604%
2026-05-04	29.4000	29.4000	29.4000	29.4000	-27.675%	1	2,922	-32.823%
2026-04-29	40.6500	40.6500	40.6500	40.6500	+8.400%	1	2,923	-51.415%
2026-04-28	37.5000	37.5000	37.5000	37.5000	+6.990%	1	2,922	-47.333%
2026-04-27	35.0500	35.0500	35.0500	35.0500	+15.677%	1	2,921	-43.652%
2026-04-24	30.3000	30.3000	30.3000	30.3000	-3.810%	1	2,920	-34.818%
2026-04-22	31.5000	31.5000	31.5000	31.5000	-5.434%	1	2,921	-37.302%
2026-04-20	33.3900	33.3900	33.3100	33.3100	+12.686%	17	2,920	-40.708%
2026-04-16	29.5500	29.5600	29.5500	29.5600	+7.491%	2	2,920	-33.187%
2026-04-15	27.1000	27.5000	27.1000	27.5000	-5.172%	3	2,922	-28.182%
2026-04-01	29.1000	29.1000	29.0000	29.0000	+11.969%	2	2,920	-31.897%
2026-03-30	25.9000	25.9000	25.9000	25.9000	-5.989%	1	2,920	-23.745%
2026-03-24	27.4000	27.5500	27.4000	27.5500	+0.694%	3	2,920	-28.312%
2026-03-20	27.3600	27.3600	27.3600	27.3600	-12.727%	1	2,920	-27.814%
2026-03-06	31.3000	32.0900	31.3000	31.3500	-13.636%	18	2,920	-37.002%
2026-02-20	36.3000	36.3000	36.3000	36.3000	-16.743%	1	2,920	-45.592%
2026-02-13	43.6000	43.6000	43.6000	43.6000	+9.355%	1	2,920	-54.702%
2026-02-11	39.8700	39.8700	39.8700	39.8700	-17.282%	1	2,920	-50.464%
2026-02-06	48.2000	48.2000	48.2000	48.2000	+23.907%	1	2,921	-59.025%
2026-02-05	38.0600	38.9000	37.5000	38.9000	+13.081%	8	2,922	-49.229%
2026-02-04	40.4000	40.4000	34.4000	34.4000	+4.242%	8	2,927	-42.587%
2026-01-30	33.0000	33.0000	33.0000	33.0000	-2.941%	2	2,928	-40.152%
2026-01-27	34.0000	34.0000	34.0000	34.0000	-1.449%	1	2,930	-41.912%
2026-01-20	34.5000	34.5000	34.5000	34.5000	-5.479%	1	2,931	-42.754%
2026-01-12	35.7700	36.5000	35.7700	36.5000	-7.360%	2	2,931	-45.890%
2026-01-09	40.7000	40.7000	39.4000	39.4000	-9.217%	7	2,930	-49.873%
2026-01-08	43.3000	43.4000	43.3000	43.4000	+11.568%	2	2,923	-54.493%
2026-01-07	41.4400	41.4400	38.9000	38.9000	-8.038%	2	2,925	-49.229%
2026-01-06	45.0000	45.0400	42.3000	42.3000	+6.549%	5	2,927	-53.310%
2026-01-02	39.6600	39.7000	39.6600	39.7000	+4.172%	17	2,922	-50.252%
2025-12-24	38.1100	38.1100	38.1100	38.1100	-1.013%	1	2,936	-48.176%
2025-12-22	38.5000	38.5000	38.5000	38.5000	+1.316%	1	2,936	-48.701%
2025-12-16	38.0000	38.0000	38.0000	38.0000	+2.703%	1	2,936	-48.026%
2025-12-04	37.0000	37.0000	37.0000	37.0000	-4.860%	1	2,936	-46.622%
2025-11-21	39.0000	39.1900	38.6500	38.8900	+5.450%	40	2,936	-49.216%
2025-11-20	36.6000	37.0900	36.2700	36.8800	-5.678%	74	2,936	-46.448%
2025-11-19	39.1000	39.1000	39.1000	39.1000	+1.823%	1	2,936	-49.488%
2025-11-17	38.0000	38.4000	38.0000	38.4000	-2.340%	2	2,937	-48.568%
2025-11-12	36.8900	39.3200	36.8900	39.3200	+26.839%	2	2,936	-49.771%
2025-11-10	31.0000	31.0000	31.0000	31.0000	-7.463%	3	2,937	-36.290%
2025-11-07	33.5000	33.5000	33.5000	33.5000	+10.197%	1	2,937	-41.045%
2025-11-06	30.4000	30.4000	30.4000	30.4000	-7.823%	1	2,938	-35.033%
2025-11-05	32.9000	32.9800	32.9000	32.9800	-0.961%	2	2,939	-40.115%
2025-11-04	33.3000	33.3000	33.3000	33.3000	+35.974%	1	2,939	-40.691%
2025-11-03	24.4900	24.4900	24.4900	24.4900	+2.042%	1	2,939	-19.355%
2025-10-31	24.7000	25.0000	24.0000	24.0000	-7.692%	7	2,939	-17.708%
2025-10-30	35.0000	35.0000	26.0000	26.0000	-56.044%	10	2,932	-24.038%
2025-10-28	59.1500	59.1500	59.1500	59.1500	-0.588%	2	2,924	-66.610%
2025-10-20	59.5000	59.5000	59.5000	59.5000	+19.000%	10	2,926	-66.807%
2025-10-16	50.3900	50.3900	50.0000	50.0000	-15.867%	10	2,936	-60.500%
2025-10-10	59.4300	59.4300	59.4300	59.4300	-2.542%	2	2,936	-66.768%
2025-10-09	60.9800	60.9800	60.9800	60.9800	+0.810%	1	2,938	-67.612%
2025-10-08	60.4900	60.4900	60.4900	60.4900	-2.749%	1	2,939	-67.350%
2025-10-07	62.2000	62.2000	62.2000	62.2000	+7.911%	2	2,942	-68.248%
2025-10-06	57.6400	57.6400	57.6400	57.6400	+15.743%	1	2,942	-65.736%
2025-09-24	50.0000	50.0000	49.8000	49.8000	+2.049%	9	2,943	-60.341%
2025-09-23	49.0000	50.0000	48.8000	48.8000	-2.982%	302	2,958	-59.529%
2025-09-19	50.5000	50.5000	50.2300	50.3000	-11.754%	5	3,007	-60.736%
2025-09-10	57.0000	57.0000	57.0000	57.0000	-5.941%	5	3,002	-65.351%
2025-09-05	60.6000	60.6000	60.6000	60.6000	+5.208%	1	2,997	-67.409%
2025-08-25	57.0000	57.6000	57.0000	57.6000	-7.097%	5	2,996	-65.712%
2025-08-22	62.0000	62.0000	62.0000	62.0000	+6.164%	1	2,993	-68.145%
2025-08-21	60.0000	60.0000	58.4000	58.4000	+14.735%	2	2,994	-66.182%
2025-08-14	48.1000	50.9000	48.1000	50.9000	+11.623%	15	2,996	-61.198%
2025-08-12	45.0000	45.6000	45.0000	45.6000	+9.222%	2	3,001	-56.689%
2025-08-11	41.7500	41.7500	41.7500	41.7500	+7.825%	5	2,999	-52.695%
2025-08-05	38.7200	38.7200	38.7200	38.7200	+12.232%	1	2,994	-48.993%
2025-08-04	34.5000	34.5000	34.5000	34.5000	+7.477%	1	2,994	-42.754%
2025-08-01	32.7000	32.7000	32.1000	32.1000	-29.913%	185	2,993	-38.474%
2025-07-31	49.0000	50.2000	44.5000	45.8000	-17.862%	274	3,011	-56.878%
2025-07-30	55.0000	57.2000	55.0000	55.7600	-0.072%	165	2,792	-64.580%
2025-07-28	55.2000	55.8000	55.2000	55.8000	-27.720%	20	2,647	-64.606%
2025-07-02	79.3000	79.3000	77.2000	77.2000	-6.988%	2,958	2,632	-74.417%
2025-06-27	83.0000	83.0000	83.0000	83.0000	+13.233%	1	3,138	-76.205%
2025-05-23	73.3000	73.3000	73.3000	73.3000	+5.014%	66	3,140	-73.056%
2025-05-14	69.8000	69.8000	69.8000	69.8000	-6.560%	1,432	3,140	-71.705%
2025-05-12	73.5000	74.7000	73.5000	74.7000	-14.852%	2	1,708	-73.561%
2025-05-09	89.5000	89.5000	87.7300	87.7300	-3.349%	16	1,706	-77.488%
2025-05-08	90.7700	90.7700	90.7700	90.7700	+0.856%	10	1,706	-78.242%
2025-04-25	90.0000	90.0000	90.0000	90.0000	-0.442%	2	1,716	-78.056%
2025-04-23	92.7400	92.7400	90.4000	90.4000	+6.253%	36	1,717	-78.153%
2025-04-10	85.0800	85.0800	85.0800	85.0800	-13.712%	20	1,732	-76.787%
2025-04-04	98.6000	98.6000	98.6000	98.6000	+11.161%	4	1,740	-79.970%
2025-04-03	88.7000	88.7000	88.7000	88.7000	-1.071%	2	1,742	-77.734%
2025-03-31	89.6600	89.6600	89.6600	89.6600	+9.341%	1	1,744	-77.972%
2025-03-26	81.8000	82.0000	81.8000	82.0000	+0.367%	18	1,744	-75.915%
2025-03-19	83.5000	84.3700	81.7000	81.7000	-5.658%	100	1,762	-75.826%
2025-03-07	86.6000	86.6000	86.6000	86.6000	+36.078%	2	1,814	-77.194%
2025-02-10	63.6400	63.6400	63.6400	63.6400	-4.873%	1	1,815	-68.966%
2025-02-03	66.9000	66.9000	66.9000	66.9000	-6.434%	3	1,814	-70.478%
2025-01-31	65.0000	71.5000	65.0000	71.5000	+26.998%	2,048	1,817	-72.378%
2025-01-30	56.1000	56.3000	55.2000	56.3000	-22.877%	7	782	-64.920%
2025-01-28	73.0000	73.0000	73.0000	73.0000	+13.991%	1	782	-72.945%
2025-01-21	64.0400	64.0400	64.0400	64.0400	+10.414%	1	781	-69.160%
2025-01-16	58.0000	58.0000	58.0000	58.0000	-7.348%	10	782	-65.948%
2025-01-15	62.0500	62.6000	62.0500	62.6000	+1.131%	33	772	-68.450%
2025-01-14	61.5000	63.0000	60.6000	61.9000	+1.642%	115	739	-68.094%
2025-01-13	63.0000	63.0000	60.9000	60.9000	+2.233%	61	658	-67.570%
2025-01-10	59.5500	59.6400	59.5500	59.5700	+0.966%	80	597	-66.846%
2025-01-07	60.1600	62.0000	59.0000	59.0000	-3.532%	15	557	-66.525%
2025-01-06	61.1600	61.1600	61.1600	61.1600	-3.685%	1	545	-67.708%
2025-01-03	63.5000	63.5000	63.5000	63.5000	+12.589%	20	545	-68.898%
2024-12-30	56.5000	56.5000	56.4000	56.4000	-2.759%	2	535	-64.982%
2024-12-24	62.0000	62.0000	58.0000	58.0000	-1.695%	3	532	-65.948%
2024-12-19	59.0000	59.7000	59.0000	59.0000	-4.298%	507	532	-66.525%
2024-12-18	63.0000	63.4000	61.0900	61.6500	+20.882%	18	26	-67.964%
2024-12-17	52.0000	52.0000	51.0000	51.0000	-15.141%	4	9	-61.275%
2024-12-16	60.3000	60.3000	60.1000	60.1000	-1.103%	4	3	-67.138%
2024-12-13	62.1000	62.1000	60.7700	60.7700	0.000%	6	3	-67.500%