Dark

CI20270115C300
CI Jan 15 2027 300.00 Call (CI270115C00300000)
option OPRA

EOD

Aug 31, 2026

11.40-2.314%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	11.4000	11.4000	11.4000	11.4000	-2.314%	1	1,084	0.000%
2026-08-27	11.6700	11.6700	11.6700	11.6700	-16.043%	1	1,084	-2.314%
2026-08-26	14.8900	14.8900	13.6000	13.9000	+14.876%	7	1,084	-17.986%
2026-08-25	12.1000	12.6000	11.9600	12.1000	-5.469%	14	1,083	-5.785%
2026-08-24	13.8000	13.8000	12.2000	12.8000	+0.471%	57	1,082	-10.938%
2026-08-21	12.4000	12.7400	12.4000	12.7400	+1.111%	2	1,073	-10.518%
2026-08-19	13.9000	14.5800	12.6000	12.6000	-8.029%	5	1,071	-9.524%
2026-08-18	13.7000	13.7000	13.7000	13.7000	+15.126%	4	1,068	-16.788%
2026-08-17	12.4700	12.4700	11.9000	11.9000	-17.988%	3	1,068	-4.202%
2026-08-14	14.4000	14.5100	14.4000	14.5100	+9.098%	4	1,068	-21.433%
2026-08-13	14.0000	14.0000	13.3000	13.3000	+11.765%	3	1,068	-14.286%
2026-08-12	11.9000	11.9000	11.9000	11.9000	-3.644%	1	1,066	-4.202%
2026-08-11	12.3500	12.3500	12.3500	12.3500	-11.786%	2	1,066	-7.692%
2026-08-10	14.0000	14.0000	14.0000	14.0000	-8.795%	1	1,064	-18.571%
2026-08-07	15.2500	16.5000	15.2500	15.3500	+12.044%	21	1,064	-25.733%
2026-08-06	11.4200	13.8000	11.4200	13.7000	+21.239%	23	1,080	-16.788%
2026-08-05	12.0000	12.0000	11.3000	11.3000	-11.024%	2	1,068	+0.885%
2026-08-04	13.6000	13.6000	12.7000	12.7000	-23.494%	4	1,067	-10.236%
2026-08-03	16.6000	16.6000	16.6000	16.6000	-4.046%	2	1,069	-31.325%
2026-07-31	18.7000	18.7000	17.3000	17.3000	-12.582%	2	1,070	-34.104%
2026-07-30	20.2500	20.4700	19.7800	19.7900	-34.252%	350	1,070	-42.395%
2026-07-28	25.5000	30.1000	25.5000	30.1000	+36.199%	11	1,285	-62.126%
2026-07-24	22.1000	22.1000	22.1000	22.1000	+1.376%	1	1,296	-48.416%
2026-07-23	21.4000	21.8000	21.4000	21.8000	-3.412%	4	1,296	-47.706%
2026-07-21	22.5700	22.5700	22.5700	22.5700	+11.733%	2	1,294	-49.490%
2026-07-20	20.3000	20.3000	20.2000	20.2000	+3.590%	2	1,296	-43.564%
2026-07-16	19.5000	19.5000	19.5000	19.5000	-17.021%	2	1,298	-41.538%
2026-07-10	23.5000	23.5000	23.5000	23.5000	0.000%	1	1,298	-51.489%
2026-07-08	23.5000	23.5000	23.5000	23.5000	+14.078%	2	1,299	-51.489%
2026-07-07	22.5000	22.5000	20.5000	20.6000	+13.812%	4	1,301	-44.660%
2026-07-06	18.0000	18.1000	18.0000	18.1000	-9.182%	2	1,305	-37.017%
2026-07-02	20.0000	20.0000	19.9300	19.9300	+18.631%	3	1,305	-42.800%
2026-07-01	17.8000	17.8000	16.8000	16.8000	-4.545%	16	1,305	-32.143%
2026-06-30	17.6000	17.6000	17.6000	17.6000	-10.660%	4	1,302	-35.227%
2026-06-26	22.2000	22.2000	19.7000	19.7000	-2.956%	9	1,306	-42.132%
2026-06-25	19.5000	20.3000	19.5000	20.3000	+16.000%	3	1,306	-43.842%
2026-06-24	17.9000	18.6000	17.5000	17.5000	-12.935%	22	1,306	-34.857%
2026-06-23	20.4000	20.4000	20.1000	20.1000	-2.899%	2	1,316	-43.284%
2026-06-22	20.6000	20.7000	20.6000	20.7000	+4.020%	3	1,317	-44.928%
2026-06-18	20.7000	20.7000	19.3000	19.9000	-11.121%	38	1,348	-42.714%
2026-06-17	22.3900	22.3900	22.3900	22.3900	-9.352%	1	1,348	-49.084%
2026-06-16	24.6000	24.7000	24.6000	24.7000	-9.920%	2	1,347	-53.846%
2026-06-15	27.0000	27.4200	27.0000	27.4200	-5.448%	2	1,347	-58.425%
2026-06-11	29.0000	29.0000	29.0000	29.0000	+1.399%	2	1,346	-60.690%
2026-06-10	28.6000	28.6000	28.6000	28.6000	+14.400%	2	1,347	-60.140%
2026-06-08	25.0000	25.0000	25.0000	25.0000	+46.199%	1	1,347	-54.400%
2026-06-02	17.1000	17.1000	17.1000	17.1000	-17.391%	6	1,348	-33.333%
2026-05-26	20.7000	20.7000	20.7000	20.7000	-11.044%	1	1,348	-44.928%
2026-05-22	22.7000	23.2700	22.7000	23.2700	+2.241%	4	1,346	-51.010%
2026-05-21	22.7000	22.8100	22.0000	22.7600	-1.897%	503	873	-49.912%
2026-05-20	23.1500	23.3000	23.1500	23.2000	-14.706%	5	873	-50.862%
2026-05-19	25.6000	27.2000	25.6000	27.2000	+13.808%	4	869	-58.088%
2026-05-18	24.2000	24.3000	23.8000	23.9000	-1.240%	9	869	-52.301%
2026-05-15	24.8500	24.8500	24.1000	24.2000	-17.966%	10	869	-52.893%
2026-05-14	29.5000	29.5000	29.5000	29.5000	-9.259%	11	859	-61.356%
2026-05-13	32.5100	32.5100	32.5100	32.5100	+27.490%	200	670	-64.934%
2026-05-11	25.5000	25.5000	25.5000	25.5000	+6.250%	1	670	-55.294%
2026-05-08	24.0000	24.0000	24.0000	24.0000	+2.128%	1	670	-52.500%
2026-05-06	23.5000	23.5000	23.5000	23.5000	+6.818%	1	670	-51.489%
2026-05-04	22.0000	22.0000	22.0000	22.0000	-8.333%	1	670	-48.182%
2026-05-01	24.0000	24.1000	23.5000	24.0000	-14.286%	5	665	-52.500%
2026-04-29	27.9000	28.0000	27.9000	28.0000	+2.564%	2	665	-59.286%
2026-04-28	27.3000	27.3000	27.3000	27.3000	+4.598%	1	666	-58.242%
2026-04-27	26.1000	26.1000	26.1000	26.1000	+21.395%	1	667	-56.322%
2026-04-24	21.5000	21.5000	21.5000	21.5000	-6.522%	1	668	-46.977%
2026-04-22	23.0000	24.6000	23.0000	23.0000	-10.436%	3	669	-50.435%
2026-04-21	26.3000	26.3000	25.6800	25.6800	+4.390%	2	668	-55.607%
2026-04-20	24.6000	24.6000	24.6000	24.6000	+2.929%	1	668	-53.659%
2026-04-17	22.9000	23.9000	22.9000	23.9000	+5.286%	3	668	-52.301%
2026-04-16	21.5000	22.7000	21.5000	22.7000	+13.048%	16	667	-49.780%
2026-04-15	20.3000	20.3000	20.0800	20.0800	-9.955%	60	660	-43.227%
2026-04-14	23.0000	23.0000	22.3000	22.3000	+2.765%	2	703	-48.879%
2026-04-10	22.3000	22.3000	21.7000	21.7000	-12.146%	2	703	-47.465%
2026-04-09	24.3000	24.7000	24.3000	24.7000	+6.466%	20	702	-53.846%
2026-04-08	23.2000	23.2000	23.2000	23.2000	-4.251%	1	687	-50.862%
2026-04-07	24.5000	24.5000	24.2300	24.2300	-1.903%	6	687	-52.951%
2026-04-06	23.5600	24.7000	23.5600	24.7000	+17.619%	3	692	-53.846%
2026-04-01	21.2000	21.2000	21.0000	21.0000	+9.948%	2	690	-45.714%
2026-03-30	19.1000	19.1000	19.1000	19.1000	-2.051%	22	688	-40.314%
2026-03-27	21.9000	21.9000	19.5000	19.5000	-1.515%	30	688	-41.538%
2026-03-24	19.8000	19.8000	19.8000	19.8000	+5.882%	2	701	-42.424%
2026-03-23	18.7000	18.7000	18.7000	18.7000	-6.965%	41	701	-39.037%
2026-03-20	19.7000	20.1000	19.7000	20.1000	-2.237%	2	701	-43.284%
2026-03-19	23.9800	23.9800	20.5600	20.5600	-5.947%	2	700	-44.553%
2026-03-16	21.8600	21.8600	21.8600	21.8600	+3.113%	1	698	-47.850%
2026-03-10	21.7000	21.7000	21.2000	21.2000	-6.195%	18	699	-46.226%
2026-03-09	22.8000	22.8000	22.5500	22.6000	-9.600%	18	716	-49.558%
2026-03-06	25.0000	25.0000	25.0000	25.0000	-11.032%	41	713	-54.400%
2026-02-20	28.1000	28.1000	28.1000	28.1000	-19.599%	1	714	-59.431%
2026-02-11	31.2800	34.9500	31.2800	34.9500	-2.646%	3	715	-67.382%
2026-02-09	35.9000	35.9000	35.9000	35.9000	+1.700%	1	715	-68.245%
2026-02-06	35.6000	37.3000	34.6600	35.3000	+11.006%	65	715	-67.705%
2026-02-05	31.8000	31.8000	31.8000	31.8000	+17.343%	1	692	-64.151%
2026-02-04	31.6000	31.6000	27.1000	27.1000	+4.231%	2	692	-57.934%
2026-01-28	26.0000	26.0000	26.0000	26.0000	+5.691%	5	691	-56.154%
2026-01-27	25.0000	25.8000	24.6000	24.6000	-14.879%	9	691	-53.659%
2026-01-26	28.8000	29.0000	28.8000	28.9000	-1.027%	4	690	-60.554%
2026-01-23	28.9000	29.2000	28.9000	29.2000	+12.308%	2	687	-60.959%
2026-01-20	26.8000	26.8000	26.0000	26.0000	-6.977%	5	685	-56.154%
2026-01-14	27.9000	28.3000	27.9000	27.9500	+0.903%	18	683	-59.213%
2026-01-12	27.7000	27.7000	27.7000	27.7000	-11.360%	14	687	-58.845%
2026-01-09	31.3600	31.3600	31.2500	31.2500	-6.633%	3	673	-63.520%
2026-01-08	33.4700	33.4700	33.4700	33.4700	+10.828%	1	670	-65.940%
2026-01-02	30.5500	31.1100	30.2000	30.2000	+0.667%	7	670	-62.252%
2025-12-16	30.0000	30.0000	30.0000	30.0000	-3.939%	1	674	-62.000%
2025-12-15	31.2300	31.2300	31.2300	31.2300	+8.062%	1	674	-63.497%
2025-12-11	27.0000	28.9000	27.0000	28.9000	+10.179%	4	677	-60.554%
2025-12-09	25.7000	26.2300	25.7000	26.2300	+5.172%	3	679	-56.538%
2025-12-08	23.2000	24.9400	23.2000	24.9400	-2.196%	2	681	-54.290%
2025-12-05	25.5000	25.5000	25.5000	25.5000	-18.006%	1	679	-55.294%
2025-12-03	31.0000	31.1000	31.0000	31.1000	+5.603%	2	678	-63.344%
2025-12-02	29.3000	29.4500	29.3000	29.4500	-1.505%	2	680	-61.290%
2025-12-01	30.6000	30.6000	29.9000	29.9000	-3.548%	6	680	-61.873%
2025-11-28	31.0000	31.0000	31.0000	31.0000	-5.054%	1	676	-63.226%
2025-11-26	32.6500	32.6500	32.6500	32.6500	-0.910%	100	586	-65.084%
2025-11-25	31.3000	32.9500	31.3000	32.9500	+16.431%	18	586	-65.402%
2025-11-24	29.5000	29.5000	28.3000	28.3000	-9.585%	14	585	-59.717%
2025-11-21	31.0500	31.3000	31.0500	31.3000	+10.172%	2	572	-63.578%
2025-11-20	28.3000	28.4100	28.1900	28.4100	-7.760%	14	574	-59.873%
2025-11-17	30.0000	31.5000	30.0000	30.8000	+4.089%	10	576	-62.987%
2025-11-14	29.5900	29.5900	29.5900	29.5900	-0.370%	2	578	-61.473%
2025-11-13	29.5000	29.7000	29.5000	29.7000	+0.338%	2	579	-61.616%
2025-11-12	30.0000	30.8000	29.6000	29.6000	+3.860%	10	580	-61.486%
2025-11-11	26.4000	28.9000	26.4000	28.5000	+10.465%	5	580	-60.000%
2025-11-10	25.8000	25.8000	25.8000	25.8000	-4.444%	1	583	-55.814%
2025-11-07	25.8200	27.0000	25.8200	27.0000	+9.003%	3	582	-57.778%
2025-11-06	26.0000	26.0000	24.7700	24.7700	-1.706%	10	581	-53.977%
2025-11-05	26.5000	26.5000	25.2000	25.2000	-5.970%	20	582	-54.762%
2025-11-04	25.0900	26.8000	25.0900	26.8000	+13.271%	148	570	-57.463%
2025-11-03	19.0000	23.6600	18.3000	23.6600	+27.892%	9	440	-51.817%
2025-10-31	17.8600	21.0000	17.8600	18.5000	-9.844%	33	440	-38.378%
2025-10-30	27.7100	28.0000	17.9000	20.5200	-54.901%	36	434	-44.444%
2025-10-29	45.5000	45.5000	45.5000	45.5000	-3.191%	1	408	-74.945%
2025-10-27	48.8700	48.8700	47.0000	47.0000	+3.547%	3	408	-75.745%
2025-10-23	46.6700	46.6700	45.3900	45.3900	+10.599%	6	408	-74.884%
2025-10-16	41.0400	41.0400	41.0400	41.0400	-3.775%	1	403	-72.222%
2025-10-15	43.0300	43.0300	42.5300	42.6500	-13.419%	4	404	-73.271%
2025-10-09	49.2600	49.2600	49.2600	49.2600	+0.613%	1	404	-76.857%
2025-10-06	48.9600	48.9600	48.9600	48.9600	-6.225%	1	405	-76.716%
2025-10-03	51.0000	52.2100	51.0000	52.2100	+45.675%	4	405	-78.165%
2025-09-30	35.8400	35.8400	35.8400	35.8400	-1.808%	25	407	-68.192%
2025-09-29	36.5000	36.5000	36.5000	36.5000	-4.700%	1	432	-68.767%
2025-09-25	38.3000	38.3000	38.3000	38.3000	-1.542%	1	432	-70.235%
2025-09-23	39.5700	39.5700	38.9000	38.9000	-0.333%	306	431	-70.694%
2025-09-19	41.3000	41.3000	39.0300	39.0300	-19.360%	8	436	-70.792%
2025-09-12	48.4000	48.4000	48.4000	48.4000	+0.624%	1	431	-76.446%
2025-09-05	48.1000	48.1000	48.1000	48.1000	+4.862%	1	431	-76.299%
2025-09-03	45.8700	45.8700	45.8700	45.8700	-2.404%	1	432	-75.147%
2025-09-02	47.0000	47.0000	47.0000	47.0000	+6.552%	5	431	-75.745%
2025-08-28	43.2600	44.1100	43.2600	44.1100	-1.584%	14	431	-74.156%
2025-08-27	44.7700	44.8200	44.7700	44.8200	-9.637%	3	425	-74.565%
2025-08-20	47.0000	49.6000	47.0000	49.6000	+7.127%	3	422	-77.016%
2025-08-15	44.0000	46.3000	44.0000	46.3000	+18.718%	101	422	-75.378%
2025-08-14	39.0000	39.0000	39.0000	39.0000	+56.000%	1	422	-70.769%
2025-08-01	25.0000	25.0000	25.0000	25.0000	-25.440%	90	422	-54.400%
2025-07-31	41.5000	41.5000	33.5300	33.5300	-22.920%	18	422	-66.001%
2025-07-28	43.3300	43.5000	43.3300	43.5000	-5.537%	4	404	-73.793%
2025-07-25	46.0500	46.0500	46.0500	46.0500	-0.325%	1	400	-75.244%
2025-07-24	46.2000	46.2000	46.2000	46.2000	+2.667%	20	399	-75.325%
2025-07-21	45.0000	45.0000	45.0000	45.0000	-2.871%	1	379	-74.667%
2025-07-17	46.3300	46.3300	46.3300	46.3300	-7.709%	1	379	-75.394%
2025-07-16	49.7000	50.2000	49.7000	50.2000	+2.199%	70	379	-77.291%
2025-07-15	49.1200	49.1200	49.1200	49.1200	-1.760%	1	309	-76.792%
2025-07-11	50.0000	50.0000	50.0000	50.0000	-19.743%	70	308	-77.200%
2025-07-03	62.3000	62.3000	62.3000	62.3000	-6.316%	2	306	-81.701%
2025-07-02	66.5300	66.5300	66.5000	66.5000	+9.016%	4	306	-82.857%
2025-06-20	61.0000	61.0000	61.0000	61.0000	+15.029%	30	306	-81.311%
2025-05-15	55.0000	55.0000	53.0300	53.0300	-30.224%	3	291	-78.503%
2025-05-05	78.0000	78.0000	76.0000	76.0000	+11.765%	10	288	-85.000%
2025-04-07	68.0000	68.0000	68.0000	68.0000	-20.281%	1	288	-83.235%
2025-04-03	85.3000	85.3000	85.3000	85.3000	+19.301%	1	289	-86.635%
2025-03-06	71.5000	71.5000	71.5000	71.5000	+6.716%	1	290	-84.056%
2025-03-03	67.0000	67.0000	67.0000	67.0000	+4.280%	5	291	-82.985%
2025-02-28	63.8000	64.2500	63.8000	64.2500	-5.515%	60	286	-82.257%
2025-02-25	66.9500	68.0000	66.9500	68.0000	+13.333%	9	271	-83.235%
2025-02-24	60.0000	60.0000	60.0000	60.0000	-3.226%	1	280	-81.000%
2025-02-21	60.3000	62.0000	60.3000	62.0000	+4.535%	8	279	-81.613%
2025-02-13	58.7000	59.3100	58.7000	59.3100	+11.906%	2	283	-80.779%
2025-02-10	53.0000	53.0000	53.0000	53.0000	-3.636%	1	282	-78.491%
2025-02-06	55.0000	55.0000	55.0000	55.0000	+15.789%	1	283	-79.273%
2025-01-30	47.5000	47.5000	47.5000	47.5000	-25.549%	2	282	-76.000%
2025-01-28	63.8000	63.8000	63.8000	63.8000	+9.754%	25	272	-82.132%
2025-01-24	58.8000	58.8000	58.1300	58.1300	+4.176%	16	272	-80.389%
2025-01-22	55.2000	55.8000	54.3500	55.8000	+10.495%	191	272	-79.570%
2025-01-16	49.3000	50.5000	49.3000	50.5000	-2.132%	18	85	-77.426%
2025-01-15	51.6000	51.6000	51.6000	51.6000	-4.000%	1	85	-77.907%
2025-01-14	53.5000	53.7500	53.5000	53.7500	+4.633%	2	84	-78.791%
2025-01-06	51.3700	51.3700	51.3700	51.3700	-2.966%	1	84	-77.808%
2025-01-03	53.0300	54.7700	52.9400	52.9400	-1.507%	42	84	-78.466%
2024-12-19	53.7500	53.7500	53.7500	53.7500	-1.286%	2	84	-78.791%
2024-12-18	52.0700	54.4500	52.0700	54.4500	+8.250%	2	82	-79.063%
2024-12-16	50.3000	50.3000	50.3000	50.3000	-2.971%	1	79	-77.336%
2024-12-13	51.7000	51.8400	51.7000	51.8400	-0.880%	100	79	-78.009%
2024-12-12	52.3000	52.3000	52.3000	52.3000	-2.788%	50	54	-78.203%
2024-12-11	53.8000	53.8000	53.8000	53.8000	-31.769%	3	4	-78.810%
2024-11-13	78.8500	78.8500	78.8500	78.8500	-9.368%	1	1	-85.542%
2024-11-12	87.0000	87.0000	87.0000	87.0000	+33.846%	1	1	-86.897%
2024-10-25	65.0000	65.0000	65.0000	65.0000	0.000%	2	1	-82.462%