Dark

CI20270115C340
CI Jan 15 2027 340.00 Call (CI270115C00340000)
option OPRA

EOD

Aug 27, 2026

3.60-8.629%(-0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.6000	3.6000	3.6000	3.6000	-8.629%	1	411	0.000%
2026-08-26	3.9400	3.9400	3.9400	3.9400	+6.486%	1	411	-8.629%
2026-08-21	3.7000	3.7000	3.7000	3.7000	-7.500%	3	412	-2.703%
2026-08-20	4.0000	4.0000	4.0000	4.0000	-6.977%	1	412	-10.000%
2026-08-12	4.3000	4.3000	4.3000	4.3000	-15.686%	5	412	-16.279%
2026-08-10	5.4000	5.4000	5.1000	5.1000	+13.839%	2	412	-29.412%
2026-08-04	4.6300	4.6300	4.4800	4.4800	-25.333%	2	412	-19.643%
2026-08-03	6.0000	6.0000	6.0000	6.0000	-21.053%	1	414	-40.000%
2026-07-30	7.6500	8.5000	7.6000	7.6000	-43.704%	21	413	-52.632%
2026-07-28	11.5000	13.5000	11.5000	13.5000	+46.739%	9	408	-73.333%
2026-07-24	9.2000	9.2000	9.2000	9.2000	0.000%	1	407	-60.870%
2026-07-23	9.1000	9.7000	9.1000	9.2000	-3.158%	5	408	-60.870%
2026-07-21	9.5000	9.5000	9.5000	9.5000	+2.151%	1	406	-62.105%
2026-07-17	9.5000	9.5000	9.3000	9.3000	+16.250%	2	405	-61.290%
2026-07-16	9.3000	9.3000	8.0000	8.0000	-41.176%	4	405	-55.000%
2026-07-15	13.4000	13.6000	13.4000	13.6000	-6.207%	5	403	-73.529%
2026-07-13	13.0000	14.5000	13.0000	14.5000	+33.028%	5	403	-75.172%
2026-07-09	10.9000	10.9000	10.9000	10.9000	+9.000%	3	402	-66.972%
2026-07-08	10.0000	10.0000	10.0000	10.0000	+9.890%	1	402	-64.000%
2026-07-07	9.3000	9.6000	9.0000	9.1000	+15.190%	8	401	-60.440%
2026-07-06	8.5000	8.5000	7.9000	7.9000	-11.236%	3	400	-54.430%
2026-07-02	8.2000	8.9000	8.0000	8.9000	+20.270%	9	399	-59.551%
2026-07-01	7.4000	7.4000	7.4000	7.4000	-8.642%	6	399	-51.351%
2026-06-29	8.5500	8.5500	8.1000	8.1000	-16.667%	2	399	-55.556%
2026-06-26	9.7200	9.7200	9.7200	9.7200	+5.652%	1	401	-62.963%
2026-06-25	8.7000	9.2000	8.3000	9.2000	+6.977%	5	400	-60.870%
2026-06-24	8.6000	8.6000	8.6000	8.6000	-1.714%	1	399	-58.140%
2026-06-22	8.7500	8.7500	8.7500	8.7500	-15.865%	1	400	-58.857%
2026-06-17	11.2000	11.2000	10.4000	10.4000	-10.035%	2	399	-65.385%
2026-06-16	11.3800	11.6000	11.3800	11.5600	-14.370%	9	400	-68.858%
2026-06-11	15.5000	15.5000	13.5000	13.5000	+17.391%	3	400	-73.333%
2026-06-05	11.5000	11.5000	11.5000	11.5000	+15.000%	1	402	-68.696%
2026-06-04	10.2000	10.2000	10.0000	10.0000	+40.845%	2	401	-64.000%
2026-06-03	7.9800	7.9800	7.0000	7.1000	-0.560%	6	401	-49.296%
2026-06-02	7.1400	7.1400	7.1400	7.1400	-8.462%	6	402	-49.580%
2026-06-01	7.8000	7.8000	7.8000	7.8000	-8.235%	1	396	-53.846%
2026-05-29	9.2000	9.3000	8.5000	8.5000	-19.048%	33	396	-57.647%
2026-05-27	10.4000	10.5000	10.3000	10.5000	-32.258%	6	420	-65.714%
2026-05-14	15.5000	15.5000	15.5000	15.5000	+55.000%	1	420	-76.774%
2026-05-06	10.0000	10.0000	10.0000	10.0000	+2.041%	1	419	-64.000%
2026-05-05	9.8000	9.8000	9.8000	9.8000	-25.191%	1	418	-63.265%
2026-04-28	13.3500	13.3500	13.1000	13.1000	+31.000%	2	419	-72.519%
2026-04-16	10.0000	10.0000	10.0000	10.0000	+5.263%	1	417	-64.000%
2026-04-15	9.5000	9.5000	9.5000	9.5000	-21.227%	1	416	-62.105%
2026-04-09	12.0600	12.0600	12.0600	12.0600	+24.330%	1	417	-70.149%
2026-03-31	9.7000	9.7000	9.7000	9.7000	0.000%	1	417	-62.887%
2026-03-27	9.7800	9.9000	9.7000	9.7000	-3.000%	3	416	-62.887%
2026-03-25	10.0000	10.0000	10.0000	10.0000	+1.010%	10	417	-64.000%
2026-03-24	9.9000	9.9000	9.9000	9.9000	-1.493%	1	408	-63.636%
2026-03-20	10.0000	10.3000	10.0000	10.0500	-1.471%	3	407	-64.179%
2026-03-17	10.5000	10.5000	9.8900	10.2000	-7.273%	3	408	-64.706%
2026-03-13	10.8500	11.0000	10.8500	11.0000	-0.901%	2	408	-67.273%
2026-03-12	11.1000	11.1000	11.1000	11.1000	-14.219%	1	408	-67.568%
2026-03-06	12.9400	12.9400	12.9400	12.9400	-6.906%	1	407	-72.179%
2026-03-03	13.5000	13.9000	13.5000	13.9000	-9.740%	2	407	-74.101%
2026-02-24	15.0000	15.4000	15.0000	15.4000	0.000%	2	407	-76.623%
2026-02-23	15.4000	15.4000	15.4000	15.4000	-24.878%	1	407	-76.623%
2026-02-06	21.0000	21.0000	20.5000	20.5000	+36.667%	25	406	-82.439%
2026-01-13	15.0000	15.0000	15.0000	15.0000	-2.534%	3	381	-76.000%
2026-01-12	15.3900	15.3900	15.3900	15.3900	-7.844%	1	381	-76.608%
2025-12-30	16.7000	16.7000	16.7000	16.7000	-0.654%	7	380	-78.443%
2025-12-23	16.8100	16.8100	16.8100	16.8100	+6.392%	8	373	-78.584%
2025-12-11	15.8000	15.8000	15.8000	15.8000	-18.974%	5	365	-77.215%
2025-11-26	19.5000	19.5000	19.5000	19.5000	+5.748%	3	360	-81.538%
2025-11-19	18.4400	18.4400	18.4400	18.4400	-0.860%	1	360	-80.477%
2025-11-13	18.6000	18.6000	18.6000	18.6000	+32.857%	1	361	-80.645%
2025-11-10	14.0000	14.0000	14.0000	14.0000	-6.667%	1	362	-74.286%
2025-11-04	15.0000	15.0000	15.0000	15.0000	+41.509%	1	362	-76.000%
2025-11-03	10.3000	10.6000	10.3000	10.6000	+4.536%	10	355	-66.038%
2025-10-31	10.3000	10.3400	10.1000	10.1400	-8.649%	22	355	-64.497%
2025-10-30	15.5000	15.5000	11.1000	11.1000	-63.000%	8	333	-67.568%
2025-10-29	30.0000	30.0000	30.0000	30.0000	-10.180%	1	329	-88.000%
2025-10-03	33.4000	33.4000	33.4000	33.4000	+50.995%	2	328	-89.222%
2025-09-26	21.8000	22.1200	21.8000	22.1200	-6.667%	3	328	-83.725%
2025-09-24	23.7000	23.7000	23.7000	23.7000	0.000%	1	327	-84.810%
2025-09-23	23.8100	23.9800	23.6800	23.7000	-12.546%	6	326	-84.810%
2025-09-15	27.1000	27.1000	27.1000	27.1000	-9.667%	2	329	-86.716%
2025-09-11	30.0000	30.0000	30.0000	30.0000	0.000%	1	329	-88.000%
2025-09-09	28.9000	30.0000	28.9000	30.0000	-4.762%	4	329	-88.000%
2025-08-22	31.5000	31.5000	31.5000	31.5000	+68.449%	1	327	-88.571%
2025-08-08	18.7000	18.7000	18.7000	18.7000	+6.857%	1	327	-80.749%
2025-08-06	17.8000	17.8000	17.5000	17.5000	-26.778%	2	326	-79.429%
2025-07-31	23.9000	23.9000	23.9000	23.9000	-14.643%	1	326	-84.937%
2025-07-30	28.0000	28.0000	28.0000	28.0000	+0.683%	1	326	-87.143%
2025-07-29	28.6000	28.6000	27.8100	27.8100	+1.127%	2	325	-87.055%
2025-07-28	27.5000	27.5000	27.5000	27.5000	-1.786%	1	325	-86.909%
2025-07-25	28.0000	28.0000	28.0000	28.0000	+2.190%	1	326	-87.143%
2025-07-18	27.6000	27.6000	27.4000	27.4000	-16.717%	300	325	-86.861%
2025-07-11	32.9000	33.0000	32.9000	32.9000	-22.222%	300	425	-89.058%
2025-06-12	42.3000	42.3000	42.3000	42.3000	+0.237%	1	126	-91.489%
2025-05-28	42.2000	42.2000	42.2000	42.2000	+8.763%	70	125	-91.469%
2025-05-15	38.8000	38.8000	38.8000	38.8000	-34.459%	1	61	-90.722%
2025-05-01	59.2000	59.2000	59.2000	59.2000	+21.436%	50	61	-93.919%
2025-02-25	48.7500	48.7500	48.7500	48.7500	+25.644%	8	13	-92.615%
2025-02-12	38.8000	38.8000	38.8000	38.8000	-3.073%	1	13	-90.722%
2025-01-31	40.0000	40.0300	40.0000	40.0300	+10.886%	12	12	-91.007%
2024-12-31	36.1000	36.1000	36.1000	36.1000	+16.077%	1	4	-90.028%
2024-12-17	30.1000	31.3000	30.0200	31.1000	-51.858%	10	4	-88.424%
2024-10-11	64.6000	64.6000	64.6000	64.6000	-7.648%	2	2	-94.427%
2024-09-19	69.9500	69.9500	69.9500	69.9500	0.000%	1	1	-94.853%