Dark

CI20270115C290
CI Jan 15 2027 290.00 Call (CI270115C00290000)
option OPRA

EOD

Aug 31, 2026

14.60-19.824%(-3.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	14.6000	14.6000	14.6000	14.6000	-19.824%	2	482	0.000%
2026-08-26	18.2100	18.2100	18.2100	18.2100	+14.528%	1	480	-19.824%
2026-08-24	15.9000	15.9000	15.9000	15.9000	-3.636%	1	480	-8.176%
2026-08-19	16.5000	16.5000	16.5000	16.5000	-8.333%	1	479	-11.515%
2026-08-18	18.0000	18.0000	18.0000	18.0000	+16.129%	1	479	-18.889%
2026-08-12	15.9000	15.9000	15.5000	15.5000	-21.120%	5	480	-5.806%
2026-08-07	19.6500	19.6500	19.6500	19.6500	+31.000%	1	477	-25.700%
2026-08-05	15.6100	15.6100	15.0000	15.0000	-14.286%	4	477	-2.667%
2026-08-04	16.9500	17.5000	16.6000	17.5000	-16.667%	9	475	-16.571%
2026-08-03	21.0000	21.0000	21.0000	21.0000	+0.048%	2	467	-30.476%
2026-07-31	20.9900	20.9900	20.9900	20.9900	-36.394%	1	467	-30.443%
2026-07-28	31.9000	33.0000	31.9000	33.0000	+21.324%	3	467	-55.758%
2026-07-24	25.9900	27.2000	25.9900	27.2000	-2.509%	3	466	-46.324%
2026-07-22	27.9000	27.9000	27.9000	27.9000	+4.104%	1	467	-47.670%
2026-07-21	26.8000	26.8000	26.8000	26.8000	+16.522%	1	467	-45.522%
2026-07-17	24.4000	24.4000	23.0000	23.0000	-34.473%	3	466	-36.522%
2026-07-13	35.1000	35.1000	35.1000	35.1000	+24.911%	2	465	-58.405%
2026-07-10	28.1000	28.1000	28.1000	28.1000	+33.810%	1	464	-48.043%
2026-07-01	21.0000	21.0000	21.0000	21.0000	-2.326%	8	464	-30.476%
2026-06-30	21.4000	21.5000	21.4000	21.5000	-9.283%	6	464	-32.093%
2026-06-18	23.6000	23.7000	23.6000	23.7000	-29.882%	12	453	-38.397%
2026-06-10	33.8000	33.8000	33.8000	33.8000	+62.500%	2	453	-56.805%
2026-06-02	20.8000	20.8000	20.8000	20.8000	-24.638%	6	451	-29.808%
2026-05-28	27.6000	27.6000	27.6000	27.6000	-12.658%	1	445	-47.101%
2026-05-19	31.6000	31.6000	31.6000	31.6000	+18.352%	2	444	-53.797%
2026-05-06	26.4000	26.7000	26.4000	26.7000	-21.930%	6	446	-45.318%
2026-04-30	34.2000	34.2000	34.2000	34.2000	+4.268%	6	452	-57.310%
2026-04-29	32.8000	32.8000	32.8000	32.8000	+4.127%	5	452	-55.488%
2026-04-28	32.5000	32.5000	31.5000	31.5000	+1.942%	32	451	-53.651%
2026-04-21	30.8500	30.9000	30.8500	30.9000	+9.574%	2	420	-52.751%
2026-04-17	27.1000	28.3000	27.1000	28.2000	+6.415%	10	420	-48.227%
2026-04-16	26.5000	26.5000	26.5000	26.5000	+13.734%	1	413	-44.906%
2026-04-15	22.1400	23.3000	22.1400	23.3000	-8.448%	2	412	-37.339%
2026-04-14	25.6300	25.6300	25.4500	25.4500	+3.036%	2	411	-42.633%
2026-04-13	24.7000	24.7000	24.7000	24.7000	-5.073%	1	410	-40.891%
2026-04-02	26.0200	26.0200	26.0200	26.0200	+5.344%	1	410	-43.889%
2026-04-01	24.0000	25.0000	24.0000	24.7000	+9.292%	3	410	-40.891%
2026-03-30	22.6000	22.6000	22.6000	22.6000	-1.739%	5	408	-35.398%
2026-03-27	22.5000	23.0000	22.5000	23.0000	-14.019%	2	408	-36.522%
2026-03-26	26.7500	26.7500	26.7500	26.7500	+14.316%	1	407	-45.421%
2026-03-24	23.4000	23.4000	23.4000	23.4000	-11.364%	1	407	-37.607%
2026-03-16	26.4000	26.4000	26.4000	26.4000	+14.783%	1	406	-44.697%
2026-03-11	23.0000	23.0000	23.0000	23.0000	-19.327%	1	406	-36.522%
2026-03-06	28.5100	28.5100	28.5100	28.5100	-15.149%	4	406	-48.790%
2026-03-05	33.6000	33.6000	33.6000	33.6000	-5.352%	1	408	-56.548%
2026-03-02	35.5000	35.5000	35.5000	35.5000	-10.172%	2	407	-58.873%
2026-02-17	39.5200	39.5200	39.5200	39.5200	-0.803%	1	405	-63.057%
2026-02-09	39.8400	39.8400	39.8400	39.8400	-0.400%	2	406	-63.353%
2026-02-06	40.0000	40.0000	40.0000	40.0000	+15.607%	6	406	-63.500%
2026-02-05	34.6000	34.6000	34.6000	34.6000	+13.443%	7	402	-57.803%
2026-02-04	32.8800	32.8800	30.4000	30.5000	-1.613%	15	395	-52.131%
2026-02-03	32.2000	32.2000	31.0000	31.0000	+4.027%	2	382	-52.903%
2026-01-27	30.0000	30.0000	29.8000	29.8000	-11.045%	2	380	-51.007%
2026-01-23	33.5000	33.5000	33.5000	33.5000	+4.361%	1	378	-56.418%
2026-01-15	30.7900	32.1000	30.7900	32.1000	-14.696%	5	377	-54.517%
2026-01-08	36.4900	37.7800	36.4900	37.6300	+0.347%	20	378	-61.201%
2026-01-06	39.7500	39.7500	37.5000	37.5000	+0.834%	8	383	-61.067%
2026-01-05	37.1900	37.1900	37.1900	37.1900	+7.797%	10	380	-60.742%
2026-01-02	34.5000	34.5000	34.5000	34.5000	+0.877%	1	380	-57.681%
2025-12-15	34.2000	34.2000	34.2000	34.2000	+15.932%	1	380	-57.310%
2025-12-05	29.5000	29.5000	29.5000	29.5000	-19.134%	1	380	-50.508%
2025-11-28	36.4800	36.4800	36.4800	36.4800	-0.164%	1	379	-59.978%
2025-11-25	34.0000	36.5400	34.0000	36.5400	+13.832%	7	379	-60.044%
2025-11-24	32.0000	32.1000	32.0000	32.1000	-14.125%	2	380	-54.517%
2025-11-21	35.3000	37.3800	35.2400	37.3800	+15.122%	28	378	-60.942%
2025-11-20	32.6000	33.0800	31.9400	32.4700	-5.884%	260	372	-55.035%
2025-11-18	34.5000	34.5000	34.5000	34.5000	+2.985%	3	267	-57.681%
2025-11-17	34.9000	34.9000	33.4900	33.5000	+3.077%	5	267	-56.418%
2025-11-14	32.5000	32.5000	32.5000	32.5000	-2.956%	2	267	-55.077%
2025-11-13	33.4900	33.4900	33.4900	33.4900	+12.761%	1	265	-56.405%
2025-11-11	29.7000	29.7000	29.7000	29.7000	+5.506%	1	264	-50.842%
2025-11-06	28.1500	28.1500	28.1500	28.1500	+3.114%	1	264	-48.135%
2025-11-04	27.3000	27.3000	27.3000	27.3000	+8.333%	2	264	-46.520%
2025-11-03	21.2100	25.2000	21.2100	25.2000	+14.545%	3	264	-42.063%
2025-10-31	21.3400	23.0000	21.3400	22.0000	-8.333%	8	264	-33.636%
2025-10-30	20.3200	24.0000	20.3200	24.0000	-53.846%	43	260	-39.167%
2025-10-29	52.0000	52.0000	52.0000	52.0000	-2.713%	2	222	-71.923%
2025-10-28	53.6300	53.6300	53.4500	53.4500	+16.449%	7	224	-72.685%
2025-10-16	45.9000	45.9000	45.9000	45.9000	-20.657%	1	224	-68.192%
2025-10-03	57.8500	57.8500	57.8500	57.8500	+43.727%	4	224	-74.762%
2025-09-25	40.2500	40.2500	40.2500	40.2500	-9.388%	1	228	-63.727%
2025-09-23	44.0000	44.4200	44.0000	44.4200	+1.185%	113	229	-67.132%
2025-09-19	47.0000	47.0000	43.7500	43.9000	-19.078%	4	230	-66.743%
2025-09-11	54.3000	54.3000	54.2100	54.2500	+13.257%	4	229	-73.088%
2025-08-28	48.2000	48.4000	47.9000	47.9000	-6.207%	24	225	-69.520%
2025-08-26	51.0700	51.0700	51.0700	51.0700	+16.865%	10	225	-71.412%
2025-08-14	43.7000	43.7000	43.7000	43.7000	+30.060%	1	225	-66.590%
2025-08-06	34.8000	34.8000	33.6000	33.6000	-2.609%	5	224	-56.548%
2025-08-05	34.0000	36.3000	33.9000	34.5000	+21.053%	33	219	-57.681%
2025-08-01	28.9000	28.9000	28.5000	28.5000	-35.227%	71	187	-48.772%
2025-07-31	44.0000	44.0000	44.0000	44.0000	-14.230%	2	202	-66.818%
2025-07-25	50.2000	51.3000	50.2000	51.3000	-25.109%	60	200	-71.540%
2025-07-03	68.4000	68.5000	68.4000	68.5000	-15.012%	70	73	-78.686%
2025-03-07	80.6000	80.6000	80.6000	80.6000	+7.467%	2	73	-81.886%
2025-03-06	75.0000	75.0000	75.0000	75.0000	+23.396%	1	73	-80.533%
2025-02-10	60.8000	60.8000	60.7200	60.7800	+1.384%	7	74	-75.979%
2025-02-06	59.7000	60.2000	59.6000	59.9500	-0.794%	51	67	-75.646%
2025-02-05	60.4300	60.4300	60.4300	60.4300	-1.500%	1	42	-75.840%
2025-02-04	61.3500	61.3500	61.3500	61.3500	-0.728%	1	42	-76.202%
2025-01-31	63.0000	63.0000	61.8000	61.8000	-1.905%	10	42	-76.375%
2025-01-24	63.7000	63.7000	62.9000	63.0000	-2.477%	64	37	-76.825%
2025-01-23	64.1000	64.6000	64.1000	64.6000	+11.379%	2	5	-77.399%
2025-01-14	58.0000	58.0000	58.0000	58.0000	+5.455%	1	4	-74.828%
2025-01-10	55.0000	55.0000	55.0000	55.0000	-1.961%	2	3	-73.455%
2024-12-13	56.1000	56.1000	56.1000	56.1000	+3.315%	2	2	-73.975%
2024-12-12	54.3000	54.3000	54.3000	54.3000	-7.496%	1	2	-73.112%
2024-12-11	58.7000	58.7000	58.7000	58.7000	0.000%	1	1	-75.128%