Dark

CNH20270115C15
CNH Jan 15 2027 15.00 Call (CNH270115C00015000)
option OPRA

EOD

Sep 30, 2026

0.5100-7.273%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5100	0.5100	0.5100	0.5100	-7.273%	1	32,581	0.000%
2026-09-29	0.5500	0.5500	0.5500	0.5500	-1.786%	1	32,580	-7.273%
2026-09-28	0.5000	0.5600	0.5000	0.5600	-6.667%	28	32,580	-8.929%
2026-09-24	0.5500	0.6500	0.5500	0.6000	-29.412%	35	32,577	-15.000%
2026-09-23	0.9000	0.9000	0.8500	0.8500	+6.250%	12	32,554	-40.000%
2026-09-22	0.8500	0.8500	0.8000	0.8000	0.000%	32	32,543	-36.250%
2026-09-21	0.8000	0.8000	0.8000	0.8000	+6.667%	1	32,540	-36.250%
2026-09-18	0.7500	0.7500	0.7500	0.7500	-6.250%	1	32,540	-32.000%
2026-09-16	0.7200	0.8000	0.7200	0.8000	-20.000%	2	32,540	-36.250%
2026-09-15	1.0000	1.1000	1.0000	1.0000	0.000%	23	32,540	-49.000%
2026-09-14	1.0000	1.0000	1.0000	1.0000	+14.943%	1	32,559	-49.000%
2026-09-11	0.9600	0.9600	0.8700	0.8700	+16.000%	26	32,559	-41.379%
2026-09-10	0.8400	0.8400	0.7500	0.7500	+15.385%	63	32,566	-32.000%
2026-09-09	0.8500	0.8500	0.6500	0.6500	-23.529%	6	32,566	-21.538%
2026-09-08	1.2000	1.2000	0.8500	0.8500	-30.894%	40	32,571	-40.000%
2026-09-04	1.0500	1.2500	1.0500	1.2300	+29.474%	260	32,418	-58.537%
2026-09-03	0.8900	0.9500	0.8500	0.9500	+5.556%	109	32,418	-46.316%
2026-09-02	0.4500	0.9600	0.4500	0.9000	+100.000%	3,107	32,393	-43.333%
2026-09-01	0.3600	0.4500	0.3600	0.4500	+12.500%	117	29,759	+13.333%
2026-08-31	0.3500	0.4000	0.3500	0.4000	+100.000%	11	29,723	+27.500%
2026-08-27	0.2000	0.2000	0.2000	0.2000	-28.571%	15	29,712	+155.000%
2026-08-26	0.2800	0.2800	0.2800	0.2800	-20.000%	45	29,697	+82.143%
2026-08-24	0.3500	0.3500	0.3500	0.3500	+9.375%	10	29,652	+45.714%
2026-08-21	0.3000	0.3300	0.3000	0.3200	+113.333%	34	29,652	+59.375%
2026-08-14	0.1500	0.1500	0.1500	0.1500	0.000%	6	29,646	+240.000%
2026-08-07	0.1500	0.1500	0.1500	0.1500	-11.765%	1	29,646	+240.000%
2026-08-06	0.1700	0.1700	0.1700	0.1700	-22.727%	2	29,646	+200.000%
2026-08-05	0.2200	0.2200	0.2200	0.2200	-40.541%	1	29,646	+131.818%
2026-08-03	0.3100	0.4000	0.2700	0.3700	+640.000%	197	29,646	+37.838%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-82.759%	2	29,807	+920.000%
2026-07-28	0.3000	0.3500	0.2900	0.2900	+45.000%	138	29,807	+75.862%
2026-07-27	0.2000	0.2000	0.2000	0.2000	-33.333%	50	29,797	+155.000%
2026-07-24	0.3000	0.3000	0.3000	0.3000	+50.000%	1	29,803	+70.000%
2026-07-23	0.2000	0.2000	0.2000	0.2000	0.000%	50	29,803	+155.000%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-33.333%	5	29,803	+155.000%
2026-07-10	0.3000	0.3000	0.3000	0.3000	+57.895%	1	29,803	+70.000%
2026-07-09	0.2000	0.2000	0.1900	0.1900	-45.714%	4	29,803	+168.421%
2026-06-30	0.3500	0.3500	0.3500	0.3500	0.000%	110	29,803	+45.714%
2026-06-26	0.3500	0.3500	0.3500	0.3500	+40.000%	10	29,803	+45.714%
2026-06-25	0.2500	0.2500	0.2500	0.2500	+19.048%	5	29,793	+104.000%
2026-06-24	0.2100	0.2100	0.2100	0.2100	-25.000%	10	29,798	+142.857%
2026-06-18	0.2800	0.2800	0.2800	0.2800	-17.647%	1	29,782	+82.143%
2026-06-17	0.3400	0.3400	0.3400	0.3400	+13.333%	7	29,782	+50.000%
2026-06-15	0.3000	0.3000	0.3000	0.3000	0.000%	10	29,782	+70.000%
2026-06-05	0.3500	0.3500	0.3000	0.3000	-14.286%	7	29,782	+70.000%
2026-06-04	0.3500	0.3500	0.3500	0.3500	+16.667%	301	29,782	+45.714%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-9.091%	1	29,782	+70.000%
2026-06-02	0.3000	0.3500	0.3000	0.3300	+22.222%	260	29,782	+54.545%
2026-05-28	0.2700	0.2700	0.2700	0.2700	+8.000%	2	29,778	+88.889%
2026-05-27	0.2500	0.2500	0.2500	0.2500	+13.636%	1	29,778	+104.000%
2026-05-21	0.2200	0.2200	0.2200	0.2200	-12.000%	10	29,778	+131.818%
2026-05-20	0.2500	0.2500	0.2500	0.2500	0.000%	20	29,778	+104.000%
2026-05-18	0.2500	0.2500	0.2500	0.2500	0.000%	1	29,778	+104.000%
2026-05-15	0.2500	0.2500	0.2500	0.2500	-16.667%	1	29,778	+104.000%
2026-05-14	0.2800	0.3000	0.2800	0.3000	+30.435%	10	29,778	+70.000%
2026-05-12	0.3000	0.3000	0.2300	0.2300	-34.286%	4	29,778	+121.739%
2026-05-07	0.3500	0.3500	0.3500	0.3500	+16.667%	2	29,778	+45.714%
2026-05-06	0.3000	0.3000	0.3000	0.3000	-11.765%	10	29,778	+70.000%
2026-05-05	0.3000	0.3400	0.3000	0.3400	-2.857%	11	29,778	+50.000%
2026-04-30	0.3000	0.3500	0.3000	0.3500	+52.174%	2	29,777	+45.714%
2026-04-29	0.2500	0.2500	0.2300	0.2300	-8.000%	110	29,776	+121.739%
2026-04-28	0.2500	0.2500	0.2500	0.2500	-28.571%	1	29,747	+104.000%
2026-04-23	0.3500	0.3500	0.3500	0.3500	0.000%	10	29,747	+45.714%
2026-04-22	0.4000	0.4000	0.3500	0.3500	-30.000%	3	29,747	+45.714%
2026-04-21	0.5000	0.5000	0.5000	0.5000	0.000%	20	29,747	+2.000%
2026-04-20	0.3000	0.5000	0.3000	0.5000	+66.667%	2	29,747	+2.000%
2026-04-17	0.3000	0.3000	0.3000	0.3000	-40.000%	1	29,748	+70.000%
2026-04-16	0.5000	0.5000	0.5000	0.5000	+66.667%	1	29,747	+2.000%
2026-04-15	0.3000	0.3000	0.3000	0.3000	-31.818%	16	29,747	+70.000%
2026-04-14	0.4400	0.4400	0.4400	0.4400	-6.383%	1	29,747	+15.909%
2026-04-10	0.4500	0.4700	0.4500	0.4700	+4.444%	7	29,747	+8.511%
2026-04-09	0.4400	0.4500	0.4400	0.4500	+12.500%	20	29,747	+13.333%
2026-04-08	0.4100	0.4100	0.3000	0.4000	+17.647%	110	29,748	+27.500%
2026-04-06	0.4000	0.4000	0.3400	0.3400	-2.857%	10	29,749	+50.000%
2026-04-01	0.3500	0.3500	0.3500	0.3500	0.000%	5	29,749	+45.714%
2026-03-31	0.3500	0.3500	0.3200	0.3500	0.000%	19	29,754	+45.714%
2026-03-30	0.3500	0.3800	0.3500	0.3500	0.000%	41	29,748	+45.714%
2026-03-27	0.4000	0.4100	0.3500	0.3500	-5.405%	57	29,743	+45.714%
2026-03-26	0.4000	0.4100	0.3500	0.3700	-5.128%	294	29,737	+37.838%
2026-03-25	0.3500	0.4000	0.3500	0.3900	+11.429%	129	29,563	+30.769%
2026-03-24	0.2100	0.3500	0.2100	0.3500	+16.667%	53	29,553	+45.714%
2026-03-23	0.2800	0.3000	0.2300	0.3000	+11.111%	24	29,533	+70.000%
2026-03-18	0.2500	0.2700	0.2500	0.2700	-6.897%	3	29,533	+88.889%
2026-03-12	0.2900	0.2900	0.2900	0.2900	-21.622%	3	29,535	+75.862%
2026-03-09	0.3700	0.3700	0.3700	0.3700	-32.727%	3	29,535	+37.838%
2026-03-05	0.5500	0.5500	0.5500	0.5500	-26.667%	100	29,535	-7.273%
2026-03-03	0.7500	0.7500	0.7500	0.7500	+7.143%	1	29,478	-32.000%
2026-03-02	0.7000	0.7000	0.7000	0.7000	-6.667%	1	29,478	-27.143%
2026-02-26	0.7500	0.7500	0.7500	0.7500	+17.188%	1	29,477	-32.000%
2026-02-25	0.6400	0.6400	0.6400	0.6400	-24.706%	10	29,477	-20.313%
2026-02-24	0.8000	0.9000	0.8000	0.8500	-5.556%	20	29,477	-40.000%
2026-02-23	0.8400	0.9500	0.8400	0.9000	-5.263%	31	29,481	-43.333%
2026-02-20	0.9500	0.9500	0.9500	0.9500	-2.062%	3	29,491	-46.316%
2026-02-19	0.9500	0.9700	0.9500	0.9700	+32.877%	9	29,491	-47.423%
2026-02-18	0.9000	0.9500	0.7300	0.7300	-23.158%	52	29,487	-30.137%
2026-02-17	0.7000	1.1500	0.7000	0.9500	+5.556%	28,985	29,480	-46.316%
2026-02-13	1.0000	1.0000	0.9000	0.9000	+8.434%	202	474	-43.333%
2026-02-12	1.0000	1.0000	0.8300	0.8300	-12.632%	11	474	-38.554%
2026-02-11	0.8500	0.9500	0.7200	0.9500	+18.750%	15	473	-46.316%
2026-02-10	0.7000	0.8000	0.7000	0.8000	-5.882%	6	469	-36.250%
2026-02-09	0.7500	0.8500	0.7500	0.8500	+6.250%	2	464	-40.000%
2026-02-06	0.7500	0.8000	0.7500	0.8000	+14.286%	3	464	-36.250%
2026-02-04	0.5000	0.7000	0.5000	0.7000	+169.231%	7	463	-27.143%
2026-01-30	0.2600	0.2600	0.2600	0.2600	-25.714%	3	456	+96.154%
2026-01-23	0.3500	0.3500	0.3500	0.3500	-22.222%	3	456	+45.714%
2026-01-15	0.4000	0.4500	0.4000	0.4500	+200.000%	3	453	+13.333%
2025-12-26	0.1500	0.1500	0.1500	0.1500	-46.429%	2	453	+240.000%
2025-12-03	0.2800	0.2800	0.2800	0.2800	-20.000%	30	451	+82.143%
2025-12-01	0.3500	0.3500	0.3500	0.3500	0.000%	10	452	+45.714%
2025-11-20	0.3500	0.3500	0.3500	0.3500	-41.667%	1	462	+45.714%
2025-11-19	0.6000	0.6000	0.6000	0.6000	+39.535%	2	463	-15.000%
2025-11-07	0.5000	0.5000	0.4200	0.4300	-46.250%	131	463	+18.605%
2025-10-31	0.8000	0.8000	0.8000	0.8000	+33.333%	3	578	-36.250%
2025-10-30	0.6000	0.6000	0.6000	0.6000	+5.263%	4	578	-15.000%
2025-10-20	0.5700	0.5700	0.5700	0.5700	+35.714%	16	574	-10.526%
2025-10-14	0.5000	0.5000	0.4200	0.4200	-35.385%	7	558	+21.429%
2025-10-13	0.6500	0.6500	0.6500	0.6500	+18.182%	2	555	-21.538%
2025-09-29	0.5500	0.5500	0.5500	0.5500	0.000%	1	555	-7.273%
2025-09-18	0.5500	0.5500	0.5500	0.5500	+10.000%	4	554	-7.273%
2025-09-15	0.5000	0.5000	0.5000	0.5000	-10.714%	2	554	+2.000%
2025-09-12	0.5500	0.5600	0.5500	0.5600	-27.273%	30	554	-8.929%
2025-09-09	0.7700	0.7700	0.7700	0.7700	+10.000%	1	526	-33.766%
2025-09-04	0.7000	0.7000	0.7000	0.7000	+16.667%	2	525	-27.143%
2025-09-02	0.6500	0.6500	0.6000	0.6000	-14.286%	28	527	-15.000%
2025-08-29	0.7000	0.7000	0.7000	0.7000	-36.364%	16	527	-27.143%
2025-08-20	1.1000	1.1000	1.1000	1.1000	+10.000%	1	527	-53.636%
2025-08-19	1.1000	1.1000	1.0000	1.0000	0.000%	3	527	-49.000%
2025-08-18	1.0000	1.0000	1.0000	1.0000	+5.263%	1	525	-49.000%
2025-08-14	0.9500	0.9500	0.9500	0.9500	-13.636%	1	524	-46.316%
2025-08-13	1.1000	1.1000	1.1000	1.1000	-8.333%	1	525	-53.636%
2025-08-12	1.2700	1.2700	1.2000	1.2000	-24.051%	2	525	-57.500%
2025-08-05	1.5800	1.5800	1.5800	1.5800	+26.400%	4	525	-67.722%
2025-08-04	1.2300	1.2500	1.2300	1.2500	-13.793%	2	525	-59.200%
2025-07-21	1.4500	1.4500	1.4500	1.4500	+7.407%	1	527	-64.828%
2025-07-16	1.3500	1.3500	1.3500	1.3500	-20.588%	1	526	-62.222%
2025-07-11	1.7000	1.7000	1.7000	1.7000	-15.000%	1	527	-70.000%
2025-07-10	2.0000	2.0000	2.0000	2.0000	+21.212%	1	528	-74.500%
2025-06-27	1.6500	1.6500	1.6500	1.6500	+30.952%	1	527	-69.091%
2025-06-23	1.2600	1.2600	1.2600	1.2600	-18.710%	1	527	-59.524%
2025-06-16	1.5500	1.5500	1.5500	1.5500	-0.641%	51	526	-67.097%
2025-06-13	1.5600	1.5600	1.5600	1.5600	+4.000%	4	574	-67.308%
2025-06-12	1.4500	1.5000	1.3500	1.5000	+20.000%	5	573	-66.000%
2025-06-04	1.2500	1.2500	1.2500	1.2500	0.000%	1	567	-59.200%
2025-06-03	1.2500	1.2500	1.2500	1.2500	-11.348%	5	567	-59.200%
2025-05-28	1.4100	1.4100	1.4100	1.4100	-9.032%	3	562	-63.830%
2025-05-27	1.5500	1.5500	1.5500	1.5500	+5.442%	1	565	-67.097%
2025-05-23	1.4700	1.4700	1.4700	1.4700	-2.000%	2	563	-65.306%
2025-05-21	1.6500	1.6500	1.4000	1.5000	-25.000%	102	563	-66.000%
2025-05-19	2.0000	2.0000	2.0000	2.0000	+73.913%	10	486	-74.500%
2025-05-08	1.1500	1.1500	1.1500	1.1500	-4.167%	1	486	-55.652%
2025-05-05	1.2000	1.2000	1.2000	1.2000	0.000%	2	487	-57.500%
2025-05-01	1.2800	1.2800	1.2000	1.2000	+26.316%	4	487	-57.500%
2025-04-30	0.9500	0.9500	0.9500	0.9500	-5.000%	24	487	-46.316%
2025-04-23	1.0000	1.0000	1.0000	1.0000	+14.943%	2	511	-49.000%
2025-04-22	0.8700	0.8700	0.8700	0.8700	+16.000%	20	513	-41.379%
2025-04-17	1.0200	1.0200	0.7500	0.7500	-27.885%	34	472	-32.000%
2025-04-14	1.1300	1.1300	1.0400	1.0400	-0.952%	11	472	-50.962%
2025-04-10	1.0500	1.0500	1.0500	1.0500	-4.545%	5	462	-51.429%
2025-04-09	0.8500	1.1000	0.8500	1.1000	+29.412%	5	462	-53.636%
2025-04-08	0.9000	0.9000	0.8500	0.8500	-5.556%	4	461	-40.000%
2025-04-07	0.8000	0.9000	0.8000	0.9000	-14.286%	2	459	-43.333%
2025-04-03	1.0500	1.0500	1.0500	1.0500	-27.586%	1	459	-51.429%
2025-04-02	1.4500	1.4500	1.4500	1.4500	-2.027%	1	459	-64.828%
2025-04-01	1.4800	1.4800	1.4800	1.4800	-0.671%	1	459	-65.541%
2025-03-26	1.4900	1.4900	1.4900	1.4900	+6.429%	2	460	-65.772%
2025-03-25	1.4000	1.4000	1.4000	1.4000	-6.667%	7	458	-63.571%
2025-03-24	1.5000	1.5000	1.5000	1.5000	-6.250%	8	459	-66.000%
2025-03-18	1.6000	1.6000	1.6000	1.6000	-8.571%	2	459	-68.125%
2025-03-17	1.6500	1.7500	1.6500	1.7500	+14.379%	3	459	-70.857%
2025-03-13	1.5300	1.5300	1.5300	1.5300	-6.707%	15	460	-66.667%
2025-03-12	1.6400	1.6400	1.6400	1.6400	-6.286%	2	460	-68.902%
2025-03-07	1.5300	1.7500	1.5300	1.7500	+16.667%	72	460	-70.857%
2025-02-28	1.4000	1.5000	1.4000	1.5000	+7.143%	6	439	-66.000%
2025-02-25	1.4000	1.4000	1.4000	1.4000	-6.667%	1	438	-63.571%
2025-02-24	1.6200	1.6200	1.5000	1.5000	0.000%	24	438	-66.000%
2025-02-21	1.5000	1.5000	1.5000	1.5000	-11.765%	4	414	-66.000%
2025-02-20	1.8000	1.8000	1.7000	1.7000	+6.250%	161	412	-70.000%
2025-02-18	1.3000	1.6000	1.2500	1.6000	+45.455%	13	289	-68.125%
2025-02-10	1.1000	1.1000	1.1000	1.1000	-15.385%	4	292	-53.636%
2025-02-06	1.3000	1.3000	1.3000	1.3000	-7.143%	7	288	-60.769%
2025-02-04	1.4000	1.4000	1.4000	1.4000	-3.448%	1	288	-63.571%
2025-01-31	1.4500	1.4500	1.4500	1.4500	+3.571%	48	287	-64.828%
2025-01-29	1.4000	1.4000	1.4000	1.4000	-7.895%	30	287	-63.571%
2025-01-28	1.5200	1.5200	1.5200	1.5200	+4.828%	1	292	-66.447%
2025-01-23	1.3000	1.4500	1.3000	1.4500	+7.407%	8	291	-64.828%
2025-01-22	1.3000	1.3500	1.3000	1.3500	0.000%	3	285	-62.222%
2025-01-21	1.3500	1.3500	1.3500	1.3500	+22.727%	33	287	-62.222%
2025-01-17	1.1000	1.1000	1.1000	1.1000	+7.843%	6	256	-53.636%
2025-01-13	0.9500	1.0200	0.9500	1.0200	+20.000%	12	256	-50.000%
2025-01-08	0.9000	0.9000	0.8500	0.8500	-10.526%	2	243	-40.000%
2025-01-07	0.9500	0.9500	0.9500	0.9500	+9.195%	10	243	-46.316%
2024-12-30	0.8700	0.8700	0.8700	0.8700	-7.447%	40	238	-41.379%
2024-12-26	0.9000	0.9400	0.9000	0.9400	+16.049%	60	210	-45.745%
2024-12-24	0.8100	0.8100	0.8100	0.8100	-7.955%	4	199	-37.037%
2024-12-23	0.9000	0.9000	0.8800	0.8800	+10.000%	8	199	-42.045%
2024-12-19	0.8000	0.8000	0.8000	0.8000	-20.000%	1	195	-36.250%
2024-12-18	1.0000	1.0000	1.0000	1.0000	0.000%	3	195	-49.000%
2024-12-17	1.0000	1.0000	1.0000	1.0000	-33.333%	1	192	-49.000%
2024-12-11	1.5000	1.5000	1.5000	1.5000	+15.385%	2	193	-66.000%
2024-12-10	1.0000	1.3000	0.9900	1.3000	+16.071%	6	191	-60.769%
2024-12-06	1.1200	1.1200	1.1200	1.1200	-20.000%	2	196	-54.464%
2024-12-05	1.2000	1.4000	1.2000	1.4000	+16.667%	5	196	-63.571%
2024-12-04	1.2300	1.2500	1.2000	1.2000	-8.397%	15	195	-57.500%
2024-12-03	1.3100	1.3100	1.3100	1.3100	0.000%	5	200	-61.069%
2024-12-02	1.3100	1.3100	1.3100	1.3100	-15.484%	14	205	-61.069%
2024-11-29	1.5500	1.5500	1.5500	1.5500	+5.442%	6	191	-67.097%
2024-11-27	1.4600	1.4700	1.4600	1.4700	-5.161%	6	193	-65.306%
2024-11-25	1.5500	1.5500	1.5500	1.5500	+24.000%	2	193	-67.097%
2024-11-22	1.2500	1.2500	1.2500	1.2500	+3.306%	6	193	-59.200%
2024-11-21	0.9300	1.3100	0.9300	1.2100	+34.444%	16	190	-57.851%
2024-11-19	0.9000	0.9000	0.9000	0.9000	-5.263%	2	177	-43.333%
2024-11-15	0.8800	0.9500	0.8500	0.9500	+18.750%	38	175	-46.316%
2024-11-14	1.0000	1.0000	0.8000	0.8000	+33.333%	152	156	-36.250%
2024-11-13	0.6000	0.6000	0.6000	0.6000	-20.000%	2	9	-15.000%
2024-11-12	0.7500	0.7500	0.7500	0.7500	+8.696%	2	7	-32.000%
2024-11-08	0.6900	0.6900	0.6900	0.6900	-37.273%	2	5	-26.087%
2024-11-04	1.1000	1.1000	1.1000	1.1000	+10.000%	1	5	-53.636%
2024-10-17	1.0000	1.0000	1.0000	1.0000	0.000%	2	5	-49.000%
2024-10-11	1.0000	1.0000	1.0000	1.0000	-16.667%	4	5	-49.000%
2024-10-10	1.2000	1.2000	1.2000	1.2000	+160.870%	2	3	-57.500%
2024-09-20	0.4600	0.4600	0.4600	0.4600	0.000%	2	1	+10.870%

.dark-mode .sTKMqK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sTKMqK{ color: #333333; background-color: white; border: 2px solid #333333; }CNH20270115C15CNH Jan 15 2027 15.00 Call (CNH270115C00015000)option OPRA

CNH20270115C15
CNH Jan 15 2027 15.00 Call (CNH270115C00015000)
option OPRA