Dark

CI20270115C320
CI Jan 15 2027 320.00 Call (CI270115C00320000)
option OPRA

EOD

Aug 27, 2026

7.30-10.976%(-0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.8000	7.3000	6.8000	7.3000	-10.976%	2	217	0.000%
2026-08-26	8.2000	8.2000	8.2000	8.2000	+18.841%	2	217	-10.976%
2026-08-25	6.9000	6.9000	6.9000	6.9000	-2.817%	1	216	+5.797%
2026-08-24	8.0000	8.0000	6.7400	7.1000	-1.252%	29	216	+2.817%
2026-08-20	7.1900	7.1900	7.1900	7.1900	-8.987%	1	200	+1.530%
2026-08-18	8.0000	8.0000	7.9000	7.9000	+21.538%	2	200	-7.595%
2026-08-17	7.9200	7.9200	6.5000	6.5000	-8.451%	3	200	+12.308%
2026-08-12	7.1000	7.1000	7.1000	7.1000	-8.387%	1	198	+2.817%
2026-08-11	7.7500	7.7500	7.7500	7.7500	-14.835%	2	198	-5.806%
2026-08-10	9.7300	9.7300	9.1000	9.1000	+10.976%	5	198	-19.780%
2026-08-06	7.7000	8.2000	7.2000	8.2000	+15.493%	40	198	-10.976%
2026-08-05	7.1000	7.1000	7.1000	7.1000	-11.692%	1	175	+2.817%
2026-08-04	8.0000	8.0400	8.0000	8.0400	-36.941%	11	174	-9.204%
2026-07-30	12.7500	12.7500	12.7500	12.7500	-15.000%	4	174	-42.745%
2026-07-24	15.0000	15.0000	15.0000	15.0000	-5.303%	2	170	-51.333%
2026-07-22	15.8400	15.8400	15.8400	15.8400	+18.209%	2	168	-53.914%
2026-07-20	13.4000	13.4000	13.4000	13.4000	+9.567%	4	168	-45.522%
2026-07-17	12.2300	12.2300	12.2300	12.2300	-2.160%	1	164	-40.311%
2026-07-16	12.5000	12.5000	12.5000	12.5000	-37.500%	5	163	-41.600%
2026-07-15	20.0000	20.0000	20.0000	20.0000	-1.235%	3	158	-63.500%
2026-07-13	20.0500	21.0000	20.0500	20.2500	+21.988%	3	158	-63.951%
2026-07-10	16.0000	16.6000	16.0000	16.6000	+0.912%	4	160	-56.024%
2026-07-09	16.4500	16.4500	16.4500	16.4500	+38.352%	5	160	-55.623%
2026-07-06	12.0000	12.0000	11.8900	11.8900	-18.000%	10	160	-38.604%
2026-06-26	14.6000	14.9000	14.5000	14.5000	+6.149%	18	165	-49.655%
2026-06-23	13.2000	13.6600	13.2000	13.6600	-1.014%	15	155	-46.559%
2026-06-22	13.8000	13.8000	13.8000	13.8000	+4.545%	2	140	-47.101%
2026-06-18	13.7000	13.7000	13.2000	13.2000	-38.605%	17	140	-44.697%
2026-06-12	21.5000	21.5000	21.5000	21.5000	+23.068%	5	140	-66.047%
2026-06-08	17.4700	17.4700	17.4700	17.4700	+55.289%	1	135	-58.214%
2026-06-02	11.9000	11.9000	11.2500	11.2500	-27.885%	13	136	-35.111%
2026-05-27	15.6000	15.6000	15.6000	15.6000	-1.266%	1	132	-53.205%
2026-05-22	15.9000	15.9000	15.7000	15.8000	-2.469%	5	133	-53.797%
2026-05-20	16.4000	16.4000	16.2000	16.2000	-16.495%	5	133	-54.938%
2026-05-19	19.4000	19.4000	19.4000	19.4000	+11.816%	2	130	-62.371%
2026-05-18	17.3500	17.3500	17.3500	17.3500	-3.611%	1	130	-57.925%
2026-05-15	18.5000	18.5000	17.9000	18.0000	-23.404%	11	130	-59.444%
2026-05-13	23.5000	23.5000	23.5000	23.5000	+14.634%	1	128	-68.936%
2026-04-29	20.5000	20.5000	20.5000	20.5000	+6.771%	10	129	-64.390%
2026-04-28	19.8400	19.8400	19.1000	19.2000	+7.865%	4	119	-61.979%
2026-04-27	17.8000	17.8000	17.8000	17.8000	+6.971%	2	116	-58.989%
2026-04-22	15.0000	16.6400	15.0000	16.6400	-8.471%	4	116	-56.130%
2026-04-21	18.5000	18.5000	18.1800	18.1800	+29.857%	5	117	-59.846%
2026-03-24	14.0000	14.0000	14.0000	14.0000	-12.500%	1	117	-47.857%
2026-03-12	16.0000	16.0000	16.0000	16.0000	+6.667%	1	116	-54.375%
2026-03-10	15.0000	15.0000	15.0000	15.0000	-13.445%	8	117	-51.333%
2026-03-06	17.3300	17.3300	17.3300	17.3300	-19.207%	5	124	-57.877%
2026-02-24	21.5000	21.5000	21.4500	21.4500	+18.508%	3	119	-65.967%
2026-02-04	18.1000	18.1000	18.1000	18.1000	-16.972%	1	120	-59.669%
2026-01-23	21.8000	21.8000	21.8000	21.8000	-1.669%	1	119	-66.514%
2026-01-22	22.1000	22.1700	22.1000	22.1700	-11.320%	7	118	-67.073%
2026-01-08	25.0000	25.0000	25.0000	25.0000	-6.367%	1	111	-70.800%
2026-01-06	26.7000	26.7000	26.7000	26.7000	+16.087%	1	110	-72.659%
2026-01-02	23.0000	23.0000	23.0000	23.0000	+8.747%	2	110	-68.261%
2025-12-22	21.1500	21.1500	21.1500	21.1500	-4.299%	1	111	-65.485%
2025-12-19	22.2000	22.3000	22.1000	22.1000	-3.704%	42	111	-66.968%
2025-12-17	22.9500	22.9500	22.9500	22.9500	+1.101%	1	112	-68.192%
2025-12-12	22.7000	22.7000	22.7000	22.7000	+0.889%	1	112	-67.841%
2025-12-03	22.5000	22.5000	22.5000	22.5000	+1.078%	1	112	-67.556%
2025-11-20	22.2500	22.3500	22.2200	22.2600	+14.154%	4	112	-67.206%
2025-11-11	19.5000	19.5000	19.5000	19.5000	+8.333%	6	106	-62.564%
2025-11-10	18.0000	18.0000	18.0000	18.0000	-8.116%	2	106	-59.444%
2025-11-04	19.5900	19.5900	19.5900	19.5900	+18.727%	3	106	-62.736%
2025-10-30	16.5000	16.5000	16.5000	16.5000	-58.344%	1	103	-55.758%
2025-10-21	39.6100	39.6100	39.6100	39.6100	+13.855%	1	103	-81.570%
2025-10-15	34.7900	34.7900	34.7900	34.7900	-10.795%	1	103	-79.017%
2025-10-08	39.1000	39.1000	38.9000	39.0000	-9.302%	7	103	-81.282%
2025-10-03	33.6000	43.0000	33.6000	43.0000	+30.303%	12	110	-83.023%
2025-10-02	33.0000	33.0000	33.0000	33.0000	+15.789%	1	110	-77.879%
2025-09-26	28.5000	28.5000	28.5000	28.5000	-22.554%	2	110	-74.386%
2025-09-10	36.8000	36.8000	36.8000	36.8000	-10.680%	1	110	-80.163%
2025-08-22	40.3000	41.2000	40.3000	41.2000	+4.569%	10	109	-82.282%
2025-07-23	39.4000	39.5000	39.3000	39.4000	0.000%	13	99	-81.472%
2025-07-15	39.4000	39.6000	39.4000	39.4000	-2.716%	14	86	-81.472%
2025-07-11	40.5000	40.5000	40.5000	40.5000	-6.682%	50	74	-81.975%
2025-07-10	43.3000	43.4000	43.3000	43.4000	-19.778%	12	79	-83.180%
2025-07-02	55.5000	55.5000	54.1000	54.1000	+5.458%	2	72	-86.506%
2025-06-12	51.3000	51.3000	51.3000	51.3000	-1.818%	1	73	-85.770%
2025-06-03	52.2500	52.2500	52.2500	52.2500	-1.415%	3	73	-86.029%
2025-06-02	53.0000	53.0000	53.0000	53.0000	0.000%	3	70	-86.226%
2025-05-30	53.0000	53.0000	53.0000	53.0000	0.000%	2	67	-86.226%
2025-05-27	53.0000	53.0000	53.0000	53.0000	-23.188%	1	68	-86.226%
2025-04-24	69.0000	69.0000	69.0000	69.0000	+28.492%	1	67	-89.420%
2025-04-08	53.7000	53.7000	53.7000	53.7000	-8.998%	3	68	-86.406%
2025-03-24	59.0100	59.0100	59.0100	59.0100	-0.085%	1	68	-87.629%
2025-03-14	59.0600	59.0600	59.0600	59.0600	-9.069%	4	69	-87.640%
2025-03-11	64.5000	64.9500	64.5000	64.9500	+36.164%	2	69	-88.761%
2025-01-23	47.7000	47.7000	47.7000	47.7000	+1.274%	2	68	-84.696%
2025-01-22	47.1000	47.1000	47.1000	47.1000	+1.073%	50	66	-84.501%
2025-01-21	46.6000	46.6000	46.6000	46.6000	+15.347%	5	16	-84.335%
2024-12-16	40.4000	40.4000	40.4000	40.4000	-30.345%	1	11	-81.931%
2024-12-09	58.0000	58.0000	58.0000	58.0000	0.000%	1	11	-87.414%
2024-12-06	58.0000	58.0000	58.0000	58.0000	-1.695%	4	10	-87.414%
2024-12-05	59.5900	59.5900	59.0000	59.0000	-9.063%	2	8	-87.627%
2024-12-04	64.8800	64.8800	64.8800	64.8800	+11.286%	3	6	-88.748%
2024-11-07	58.3000	58.3000	58.3000	58.3000	+4.331%	1	3	-87.479%
2024-10-23	55.8800	55.8800	55.8800	55.8800	-2.986%	1	2	-86.936%
2024-10-22	57.6000	57.6000	57.6000	57.6000	0.000%	1	1	-87.326%