Dark

CI20270115C310
CI Jan 15 2027 310.00 Call (CI270115C00310000)
option OPRA

EOD

Aug 27, 2026

9.40-12.558%(-1.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	9.4000	9.4000	9.4000	9.4000	-12.558%	5	466	0.000%
2026-08-26	10.7500	10.7500	10.7500	10.7500	+16.848%	1	461	-12.558%
2026-08-25	9.2100	9.5500	9.0400	9.2000	0.000%	30	461	+2.174%
2026-08-24	9.6500	9.7400	9.1000	9.2000	+2.222%	26	448	+2.174%
2026-08-20	9.0000	9.0000	9.0000	9.0000	-13.876%	4	435	+4.444%
2026-08-18	10.4500	10.4500	10.4500	10.4500	+12.366%	1	437	-10.048%
2026-08-17	9.6000	9.6000	9.3000	9.3000	-10.577%	14	437	+1.075%
2026-08-13	10.6500	10.6500	10.3000	10.4000	+0.971%	19	423	-9.615%
2026-08-12	9.2500	10.4000	9.2500	10.3000	+17.045%	22	410	-8.738%
2026-08-11	9.3000	9.3000	8.7000	8.8000	-32.308%	34	426	+6.818%
2026-08-07	12.4000	13.0000	12.4000	13.0000	+38.298%	4	427	-27.692%
2026-08-05	9.2000	9.4000	9.2000	9.4000	-12.882%	3	429	0.000%
2026-08-04	10.4000	10.7900	10.3000	10.7900	-19.176%	22	429	-12.882%
2026-07-31	13.3500	13.3500	13.3500	13.3500	-19.481%	1	428	-29.588%
2026-07-30	16.5800	16.5800	16.5800	16.5800	-35.736%	1	429	-43.305%
2026-07-28	25.0000	25.8000	25.0000	25.8000	+37.234%	2	428	-63.566%
2026-07-27	18.8000	18.8000	18.8000	18.8000	+5.618%	1	426	-50.000%
2026-07-23	17.7000	17.8000	17.7000	17.8000	+7.944%	28	426	-47.191%
2026-07-20	16.4900	16.4900	16.4900	16.4900	+7.778%	1	418	-42.996%
2026-07-17	18.0000	18.0000	15.1100	15.3000	-11.047%	4	417	-38.562%
2026-07-16	16.7200	17.2000	16.7200	17.2000	-28.631%	2	415	-45.349%
2026-07-15	24.3000	24.3000	24.1000	24.1000	-0.823%	17	415	-60.996%
2026-07-14	24.3000	24.3000	24.3000	24.3000	-7.605%	1	409	-61.317%
2026-07-13	26.3000	26.3000	26.3000	26.3000	+48.840%	1	409	-64.259%
2026-07-07	17.6700	17.6700	17.6700	17.6700	+19.311%	1	408	-46.802%
2026-07-06	14.8100	14.8100	14.8100	14.8100	-1.267%	1	407	-36.529%
2026-07-02	15.0000	15.0000	15.0000	15.0000	+8.696%	1	408	-37.333%
2026-07-01	14.0000	14.0000	12.2000	13.8000	-2.058%	12	408	-31.884%
2026-06-30	14.0000	14.0900	14.0000	14.0900	-20.395%	3	408	-33.286%
2026-06-26	19.0000	19.0000	17.7000	17.7000	+4.118%	12	409	-46.893%
2026-06-22	17.0000	17.0000	17.0000	17.0000	+6.250%	16	401	-44.706%
2026-06-18	16.9000	16.9000	16.0000	16.0000	-24.242%	3	401	-41.250%
2026-06-08	21.1200	21.1200	21.1200	21.1200	+5.653%	1	401	-55.492%
2026-06-05	19.9900	19.9900	19.9900	19.9900	+23.167%	1	401	-52.976%
2026-06-04	16.2300	16.2300	16.2300	16.2300	+12.944%	1	402	-42.083%
2026-06-03	14.3700	14.3700	14.3700	14.3700	+4.130%	1	401	-34.586%
2026-06-02	14.0000	14.0000	13.8000	13.8000	-28.050%	3	402	-31.884%
2026-05-27	19.1800	19.1800	19.1800	19.1800	+5.269%	1	401	-50.991%
2026-05-26	18.2200	18.2200	18.2200	18.2200	-6.564%	1	400	-48.408%
2026-05-22	19.1000	19.5000	19.1000	19.5000	+3.175%	6	401	-51.795%
2026-05-20	21.9000	21.9000	18.9000	18.9000	-18.182%	103	401	-50.265%
2026-05-19	23.0000	23.1000	23.0000	23.1000	+10.263%	2	400	-59.307%
2026-05-18	20.9500	20.9500	20.9500	20.9500	-2.103%	1	400	-55.131%
2026-05-15	23.0000	23.0000	21.4000	21.4000	-21.324%	9	400	-56.075%
2026-05-13	27.2000	27.2000	27.2000	27.2000	+11.704%	2	395	-65.441%
2026-05-12	24.3500	24.3500	24.3500	24.3500	+30.214%	1	394	-61.396%
2026-05-06	17.6000	18.7000	17.6000	18.7000	+17.462%	7	394	-49.733%
2026-05-05	16.8000	16.8000	15.9200	15.9200	-32.827%	2	394	-40.955%
2026-05-01	23.7000	23.7000	23.7000	23.7000	+31.667%	1	394	-60.338%
2026-04-24	18.0000	18.0000	18.0000	18.0000	-6.054%	1	394	-47.778%
2026-04-21	19.1800	19.1800	19.1600	19.1600	-1.744%	6	389	-50.939%
2026-04-17	19.0000	19.6000	19.0000	19.5000	-2.985%	3	389	-51.795%
2026-04-06	20.1000	20.1000	20.1000	20.1000	+15.517%	1	388	-53.234%
2026-03-17	19.5000	19.5000	17.4000	17.4000	-30.677%	2	387	-45.977%
2026-03-05	24.9000	25.1000	24.9000	25.1000	+9.130%	2	388	-62.550%
2026-02-20	23.0000	23.0000	23.0000	23.0000	-28.013%	1	389	-59.130%
2026-02-17	31.4900	31.9500	31.4900	31.9500	+11.247%	2	389	-70.579%
2026-02-11	26.8700	28.7200	26.8700	28.7200	+20.571%	7	390	-67.270%
2026-02-03	23.8200	23.8200	23.8200	23.8200	+13.429%	1	392	-60.537%
2026-01-28	21.0000	21.0000	21.0000	21.0000	0.000%	1	391	-55.238%
2026-01-27	22.5000	22.5000	21.0000	21.0000	-16.996%	2	390	-55.238%
2026-01-23	25.4000	25.4000	25.3000	25.3000	+11.454%	10	388	-62.846%
2026-01-20	22.7000	22.7000	22.7000	22.7000	-25.329%	6	378	-58.590%
2026-01-08	29.8000	30.5000	29.8000	30.4000	+12.177%	35	378	-69.079%
2026-01-07	27.1000	27.1000	27.1000	27.1000	+8.400%	9	375	-65.314%
2025-12-30	25.0000	25.0000	25.0000	25.0000	-5.303%	1	379	-62.400%
2025-12-15	26.4000	26.4000	26.4000	26.4000	+20.990%	1	380	-64.394%
2025-12-10	21.8200	21.8200	21.8200	21.8200	-3.022%	5	380	-56.920%
2025-12-05	22.5000	22.5000	22.5000	22.5000	-4.377%	1	375	-58.222%
2025-12-04	23.5300	23.5300	23.5300	23.5300	-15.512%	3	374	-60.051%
2025-11-21	28.0000	28.0000	27.8500	27.8500	+11.445%	2	377	-66.248%
2025-11-20	25.2500	25.3500	24.9200	24.9900	-7.616%	12	377	-62.385%
2025-11-19	27.0500	27.0500	27.0500	27.0500	+1.654%	1	374	-65.250%
2025-11-18	26.6100	26.6100	26.6100	26.6100	+16.711%	8	374	-64.675%
2025-11-07	22.8000	22.8000	22.8000	22.8000	-0.870%	1	374	-58.772%
2025-11-04	23.0000	23.0000	23.0000	23.0000	+42.591%	1	374	-59.130%
2025-11-03	15.4000	16.1300	15.4000	16.1300	-0.494%	9	381	-41.723%
2025-10-31	16.2100	16.2100	16.2100	16.2100	-64.875%	1	381	-42.011%
2025-10-09	46.1500	46.1500	46.1500	46.1500	+6.336%	2	380	-79.632%
2025-10-06	43.4000	43.4000	43.4000	43.4000	+35.625%	1	380	-78.341%
2025-09-29	32.0000	32.0000	32.0000	32.0000	-1.538%	2	380	-70.625%
2025-09-26	32.5000	32.5000	32.5000	32.5000	-8.964%	2	380	-71.077%
2025-09-24	35.7000	35.7000	35.7000	35.7000	+2.000%	1	380	-73.669%
2025-09-23	35.0000	35.0000	35.0000	35.0000	-15.541%	65	380	-73.143%
2025-09-10	40.1000	41.4400	39.9000	41.4400	-4.141%	8	380	-77.317%
2025-09-05	43.2300	43.2300	43.2300	43.2300	-3.719%	9	387	-78.256%
2025-08-20	44.9000	44.9000	44.9000	44.9000	+5.152%	10	383	-79.065%
2025-08-19	41.4000	42.7000	41.4000	42.7000	+2.153%	11	383	-77.986%
2025-08-18	41.8000	41.8000	41.8000	41.8000	+0.966%	4	372	-77.512%
2025-08-15	41.4000	41.4000	41.4000	41.4000	+59.292%	1	368	-77.295%
2025-08-06	26.0400	26.0900	25.9900	25.9900	+19.220%	29	368	-63.832%
2025-08-01	23.0000	23.0000	21.8000	21.8000	-42.021%	247	340	-56.881%
2025-07-28	38.6000	38.6000	37.3000	37.6000	-7.389%	14	348	-75.000%
2025-07-25	40.1000	40.9000	40.1000	40.6000	+1.627%	12	334	-76.847%
2025-07-21	39.9000	39.9500	39.9000	39.9500	-4.197%	30	322	-76.471%
2025-07-18	40.0000	41.7000	40.0000	41.7000	-7.539%	280	292	-77.458%
2025-07-11	45.1000	45.1000	45.1000	45.1000	-13.269%	90	58	-79.157%
2025-07-08	52.0000	52.0000	52.0000	52.0000	-6.643%	4	102	-81.923%
2025-07-03	55.7000	55.7000	55.7000	55.7000	+1.273%	90	8	-83.124%
2025-06-09	55.0000	55.0000	55.0000	55.0000	-4.414%	2	9	-82.909%
2025-05-30	57.5400	57.5400	57.5400	57.5400	-0.364%	2	7	-83.664%
2025-05-28	57.7500	57.7500	57.7500	57.7500	-8.261%	1	8	-83.723%
2025-05-19	62.9500	62.9500	62.9500	62.9500	+13.383%	1	7	-85.068%
2025-05-16	55.5200	55.5200	55.5200	55.5200	+2.322%	2	8	-83.069%
2025-05-15	54.2600	54.2600	54.2600	54.2600	+8.477%	1	8	-82.676%
2025-05-13	49.6900	50.0200	49.6900	50.0200	-31.225%	2	7	-81.208%
2025-05-08	72.7300	72.7300	72.7300	72.7300	+14.158%	10	7	-87.075%
2025-03-17	63.7100	63.7100	63.7100	63.7100	+9.845%	1	17	-85.246%
2025-02-25	58.0000	58.0000	58.0000	58.0000	+19.342%	10	7	-83.793%
2024-12-18	48.6100	48.6100	48.6000	48.6000	+10.480%	3	7	-80.658%
2024-12-16	43.9900	43.9900	43.9900	43.9900	-1.808%	1	7	-78.632%
2024-12-12	47.0000	47.0000	44.8000	44.8000	-25.975%	4	7	-79.018%
2024-12-06	60.5200	60.5200	60.5200	60.5200	-4.089%	2	4	-84.468%
2024-11-08	63.1000	63.1000	63.1000	63.1000	+6.247%	2	3	-85.103%
2024-11-06	59.3900	59.3900	59.3900	59.3900	-31.736%	1	2	-84.172%
2024-10-11	87.0000	87.0000	87.0000	87.0000	0.000%	2	1	-89.195%