Dark

D20270115C65
D Jan 15 2027 65.00 Call (D270115C00065000)
option OPRA

EOD

Jul 15, 2026

8.50+6.250%(+0.50)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	8.5000	8.5000	8.5000	8.5000	+6.250%	16	1,379	0.000%
2026-07-13	8.2000	8.2000	8.0000	8.0000	+9.589%	16	1,395	+6.250%
2026-07-10	7.3000	7.3000	7.3000	7.3000	-1.351%	3	1,402	+16.438%
2026-07-08	7.4000	7.4000	7.4000	7.4000	-5.612%	1	1,405	+14.865%
2026-07-07	7.8800	8.0000	7.8400	7.8400	+9.040%	9	1,406	+8.418%
2026-07-06	7.0600	7.4000	7.0600	7.1900	+1.986%	27	1,412	+18.220%
2026-06-26	7.0500	7.0500	7.0500	7.0500	+5.224%	2	1,412	+20.567%
2026-06-24	6.7000	6.7000	6.7000	6.7000	-0.741%	1	1,412	+26.866%
2026-06-22	6.7500	6.7500	6.7500	6.7500	-4.255%	7	1,413	+25.926%
2026-06-18	7.3000	7.3000	7.0000	7.0500	+0.714%	4	1,414	+20.567%
2026-06-16	7.0000	7.0000	7.0000	7.0000	+3.550%	2	1,414	+21.429%
2026-06-15	6.7600	6.7600	6.7600	6.7600	+5.625%	1	1,415	+25.740%
2026-06-12	6.3000	6.4000	6.3000	6.4000	+10.345%	2	1,416	+32.813%
2026-06-11	6.2000	6.2000	5.8000	5.8000	-2.521%	97	1,416	+46.552%
2026-06-08	5.8000	5.9500	5.8000	5.9500	-0.833%	135	1,450	+42.857%
2026-06-05	6.0000	6.0000	6.0000	6.0000	+5.263%	1	1,558	+41.667%
2026-06-04	5.7000	5.7000	5.7000	5.7000	+3.636%	1	1,559	+49.123%
2026-06-03	6.0000	6.0000	5.5000	5.5000	-3.509%	8	1,560	+54.545%
2026-06-02	5.8000	5.8000	5.3000	5.7000	+19.497%	7	1,566	+49.123%
2026-06-01	5.3500	5.3500	4.5200	4.7700	-13.273%	10	1,571	+78.197%
2026-05-29	5.6000	5.7400	5.5000	5.5000	-14.063%	24	1,563	+54.545%
2026-05-28	6.0000	6.4000	6.0000	6.4000	+14.490%	3	1,565	+32.813%
2026-05-27	5.9000	5.9000	5.5900	5.5900	-8.361%	3	1,566	+52.057%
2026-05-26	6.1000	6.1000	6.1000	6.1000	-2.244%	1	1,567	+39.344%
2026-05-22	6.2500	6.4000	6.2400	6.2400	+1.135%	7	1,569	+36.218%
2026-05-21	6.7000	6.7000	6.1700	6.1700	-5.802%	2	1,569	+37.763%
2026-05-19	6.2000	6.5500	6.2000	6.5500	+3.150%	2	1,569	+29.771%
2026-05-18	7.0000	7.2500	6.3000	6.3500	+118.966%	270	1,804	+33.858%
2026-05-15	3.3000	3.3000	2.9000	2.9000	-14.706%	4	1,804	+193.103%
2026-05-13	3.2000	3.5000	3.2000	3.4000	+6.250%	10	1,804	+150.000%
2026-05-12	3.2000	3.2000	3.1000	3.2000	+1.587%	32	1,784	+165.625%
2026-05-11	3.2000	3.2000	2.7700	3.1500	+10.526%	7	1,784	+169.841%
2026-05-07	2.8500	2.8500	2.8500	2.8500	-6.557%	1	1,784	+198.246%
2026-05-06	3.5000	3.5000	3.0500	3.0500	-18.011%	4	1,784	+178.689%
2026-05-04	3.7200	3.7200	3.7200	3.7200	-15.455%	1	1,784	+128.495%
2026-05-01	4.4000	4.9000	4.4000	4.4000	-6.383%	5	1,783	+93.182%
2026-04-30	4.2000	4.7000	4.0000	4.7000	+20.513%	24	1,783	+80.851%
2026-04-29	4.1000	4.1000	3.9000	3.9000	+8.333%	3	1,774	+117.949%
2026-04-28	3.7300	4.0000	3.6000	3.6000	+5.882%	9	1,773	+136.111%
2026-04-27	3.5700	3.5700	3.4000	3.4000	-8.602%	23	1,771	+150.000%
2026-04-24	3.7200	3.7200	3.7200	3.7200	+12.048%	5	1,758	+128.495%
2026-04-23	3.3000	3.3200	3.3000	3.3200	+10.667%	5	1,753	+156.024%
2026-04-21	3.0000	3.1000	3.0000	3.0000	-18.033%	5	1,753	+183.333%
2026-04-20	3.6600	3.6600	3.6600	3.6600	+6.395%	5	1,753	+132.240%
2026-04-17	3.3000	3.4400	3.3000	3.4400	0.000%	9	1,751	+147.093%
2026-04-16	3.4400	3.4400	3.4400	3.4400	-0.290%	5	1,746	+147.093%
2026-04-15	3.6000	3.7000	3.4000	3.4500	-6.757%	117	1,744	+146.377%
2026-04-14	3.4000	3.7000	3.4000	3.7000	0.000%	6	1,644	+129.730%
2026-04-13	4.0000	4.0000	3.7000	3.7000	-19.037%	3	1,645	+129.730%
2026-04-10	4.8000	4.8000	4.5700	4.5700	+3.864%	11	1,644	+85.996%
2026-04-09	4.0000	4.4000	4.0000	4.4000	+10.000%	2	1,645	+93.182%
2026-04-08	3.9000	4.0000	3.7000	4.0000	-2.439%	4	1,647	+112.500%
2026-04-07	4.0000	4.1000	4.0000	4.1000	+10.215%	205	1,646	+107.317%
2026-04-06	3.8000	3.9000	3.7200	3.7200	+0.541%	157	1,444	+128.495%
2026-04-02	3.7000	4.0000	3.7000	3.7000	+8.824%	23	1,313	+129.730%
2026-03-31	3.4000	3.4000	3.4000	3.4000	-10.526%	15	1,313	+150.000%
2026-03-30	3.8000	3.8000	3.8000	3.8000	+15.152%	36	1,310	+123.684%
2026-03-27	3.4000	3.4000	3.3000	3.3000	-2.941%	2	1,321	+157.576%
2026-03-26	3.4000	3.4000	3.4000	3.4000	+9.677%	1	1,319	+150.000%
2026-03-25	3.0000	3.1000	3.0000	3.1000	+3.333%	21	1,319	+174.194%
2026-03-24	2.9000	3.0000	2.9000	3.0000	+12.360%	8	1,318	+183.333%
2026-03-23	2.7500	2.7500	2.5900	2.6700	-2.909%	78	1,317	+218.352%
2026-03-20	3.0500	3.0500	2.7500	2.7500	-11.290%	3	1,263	+209.091%
2026-03-19	3.7000	3.7000	3.0000	3.1000	-21.320%	26	1,261	+174.194%
2026-03-18	3.9000	4.1900	3.8500	3.9400	-14.161%	412	1,273	+115.736%
2026-03-16	4.5900	4.5900	4.5900	4.5900	-4.375%	1	1,086	+85.185%
2026-03-13	4.7000	4.8000	4.7000	4.8000	+1.480%	2	1,086	+77.083%
2026-03-12	4.4000	4.7300	4.4000	4.7300	+18.250%	36	1,085	+79.704%
2026-03-11	4.1000	4.1000	4.0000	4.0000	-6.977%	3	1,112	+112.500%
2026-03-10	4.3100	4.3100	4.3000	4.3000	+7.500%	6	1,112	+97.674%
2026-03-09	4.0000	4.0000	4.0000	4.0000	-10.112%	3	1,113	+112.500%
2026-03-06	4.3000	4.5000	4.3000	4.4500	+11.250%	3	1,113	+91.011%
2026-03-05	4.0000	4.0000	4.0000	4.0000	-5.213%	2	1,112	+112.500%
2026-03-04	4.1500	4.2200	3.8000	4.2200	+20.571%	9	1,112	+101.422%
2026-03-03	3.5600	3.5600	3.5000	3.5000	-18.605%	9	1,111	+142.857%
2026-03-02	4.3000	4.3000	4.3000	4.3000	-4.444%	20	1,111	+97.674%
2026-02-27	4.4000	4.5000	4.3000	4.5000	+5.140%	9	1,111	+88.889%
2026-02-26	4.2800	4.2800	4.2800	4.2800	-2.727%	2	1,113	+98.598%
2026-02-25	3.9900	4.5000	3.9900	4.4000	+4.762%	72	1,086	+93.182%
2026-02-24	4.7000	4.7000	4.1600	4.2000	-14.286%	65	1,086	+102.381%
2026-02-23	5.2000	5.3400	4.6900	4.9000	-14.035%	134	1,029	+73.469%
2026-02-20	5.1700	5.8000	5.1700	5.7000	+10.251%	43	972	+49.123%
2026-02-18	5.5000	5.5000	5.1700	5.1700	-5.138%	8	975	+64.410%
2026-02-17	6.5000	6.5000	5.4500	5.4500	-10.362%	214	974	+55.963%
2026-02-13	6.1000	6.1000	6.0800	6.0800	+8.571%	15	912	+39.803%
2026-02-12	5.1700	5.7500	5.1700	5.6000	+12.000%	35	912	+51.786%
2026-02-11	3.4000	5.1000	3.4000	5.0000	+11.607%	13	892	+70.000%
2026-02-10	3.7000	4.7000	3.7000	4.4800	+21.081%	38	889	+89.732%
2026-02-09	3.7000	3.7000	3.7000	3.7000	+2.778%	1	873	+129.730%
2026-02-06	3.7800	3.9500	3.6000	3.6000	+41.176%	9	873	+136.111%
2026-02-05	3.6200	4.2000	2.5500	2.5500	-36.250%	3	872	+233.333%
2026-02-04	3.8500	4.0000	3.8000	4.0000	+17.647%	65	873	+112.500%
2026-02-03	2.9100	3.4000	2.9100	3.4000	+23.636%	12	915	+150.000%
2026-01-30	2.7500	2.7500	2.7500	2.7500	-16.918%	20	915	+209.091%
2026-01-29	3.1000	3.3100	3.1000	3.3100	+7.120%	5	895	+156.798%
2026-01-28	3.2000	3.2000	3.0900	3.0900	+2.658%	13	895	+175.081%
2026-01-27	3.1000	3.1000	3.0000	3.0100	+9.455%	13	890	+182.392%
2026-01-26	2.6000	2.9000	2.6000	2.7500	+14.583%	26	888	+209.091%
2026-01-23	2.6300	2.6300	2.4000	2.4000	-14.286%	5	866	+254.167%
2026-01-22	2.8000	2.8000	2.8000	2.8000	-6.667%	68	864	+203.571%
2026-01-21	3.2400	3.2400	3.0000	3.0000	-5.063%	45	796	+183.333%
2026-01-20	3.0000	3.2000	2.6000	3.1600	+0.637%	76	797	+168.987%
2026-01-16	3.2000	3.3000	3.1400	3.1400	+0.319%	23	755	+170.701%
2026-01-15	2.9000	3.1300	2.9000	3.1300	+7.931%	14	755	+171.565%
2026-01-14	2.5300	2.9000	2.5300	2.9000	+11.538%	13	741	+193.103%
2026-01-13	2.2000	2.6000	2.2000	2.6000	+20.930%	89	731	+226.923%
2026-01-12	1.8500	2.1500	1.8500	2.1500	0.000%	65	643	+295.349%
2026-01-09	2.0000	2.1500	2.0000	2.1500	-2.273%	2	588	+295.349%
2026-01-07	2.5600	2.5600	2.2000	2.2000	-6.780%	11	588	+286.364%
2026-01-06	2.3600	2.3600	2.3600	2.3600	-5.600%	3	578	+260.169%
2026-01-02	2.4000	2.5900	2.2900	2.5000	-1.186%	133	578	+240.000%
2025-12-31	2.5300	2.5300	2.5300	2.5300	+3.265%	1	546	+235.968%
2025-12-30	2.4400	2.4500	2.4400	2.4500	+25.641%	15	546	+246.939%
2025-12-29	1.9500	1.9500	1.9500	1.9500	-23.529%	1	551	+335.897%
2025-12-26	2.5500	2.5500	2.5500	2.5500	+27.500%	1	551	+233.333%
2025-12-23	1.5000	2.0000	1.5000	2.0000	+19.048%	61	551	+325.000%
2025-12-22	1.9500	1.9500	1.6500	1.6800	-46.667%	16	490	+405.952%
2025-12-19	3.1500	3.1500	3.1500	3.1500	+0.639%	5	490	+169.841%
2025-12-18	3.1300	3.1300	3.1300	3.1300	+15.926%	10	485	+171.565%
2025-12-17	2.7000	2.7000	2.7000	2.7000	-6.897%	1	475	+214.815%
2025-12-16	2.9000	2.9000	2.9000	2.9000	0.000%	1	476	+193.103%
2025-12-15	2.9000	3.0200	2.8500	2.9000	+16.000%	7	475	+193.103%
2025-12-11	2.6500	2.6500	2.5000	2.5000	+3.306%	8	473	+240.000%
2025-12-10	2.0900	2.4700	2.0900	2.4200	-6.923%	60	467	+251.240%
2025-12-09	2.9000	2.9000	2.6000	2.6000	0.000%	5	433	+226.923%
2025-12-08	2.5000	2.6000	2.5000	2.6000	-5.455%	11	428	+226.923%
2025-12-05	3.1000	3.1000	2.7500	2.7500	-4.514%	6	430	+209.091%
2025-12-04	3.3000	3.3000	2.8800	2.8800	-0.690%	8	431	+195.139%
2025-12-03	2.9000	2.9000	2.9000	2.9000	-9.375%	1	425	+193.103%
2025-12-02	3.6000	3.6000	3.2000	3.2000	-8.571%	4	424	+165.625%
2025-12-01	4.3000	4.3000	3.5000	3.5000	-13.580%	44	420	+142.857%
2025-11-28	4.1000	4.1000	4.0500	4.0500	+6.579%	2	384	+109.877%
2025-11-26	2.4000	3.8000	2.4000	3.8000	+11.765%	3	383	+123.684%
2025-11-25	3.4000	3.4000	3.4000	3.4000	-10.290%	10	383	+150.000%
2025-11-24	3.5200	3.8000	3.5200	3.7900	-2.821%	6	382	+124.274%
2025-11-21	3.8000	3.9000	3.8000	3.9000	+5.405%	3	381	+117.949%
2025-11-19	3.6000	3.7000	3.6000	3.7000	-7.500%	4	383	+129.730%
2025-11-18	4.1000	4.1000	4.0000	4.0000	+5.263%	11	383	+112.500%
2025-11-11	3.6000	3.8000	3.6000	3.8000	+7.955%	4	372	+123.684%
2025-11-07	3.5400	3.5400	3.5200	3.5200	+10.345%	2	373	+141.477%
2025-11-05	3.1900	3.1900	3.1900	3.1900	+10.000%	1	373	+166.458%
2025-11-04	3.0000	3.0000	2.9000	2.9000	-1.695%	61	374	+193.103%
2025-10-31	2.9500	2.9500	2.9500	2.9500	-9.231%	2	346	+188.136%
2025-10-28	3.3000	3.3000	3.2500	3.2500	-6.609%	21	348	+161.538%
2025-10-27	3.9000	3.9000	3.4700	3.4800	-9.610%	7	331	+144.253%
2025-10-23	3.8500	3.8500	3.8500	3.8500	-6.098%	1	331	+120.779%
2025-10-16	4.1000	4.1000	4.1000	4.1000	+5.398%	1	330	+107.317%
2025-10-10	3.8900	3.8900	3.8900	3.8900	-3.951%	10	329	+118.509%
2025-10-03	4.0500	4.0500	4.0500	4.0500	+17.391%	1	329	+109.877%
2025-10-02	3.4500	3.4500	3.4500	3.4500	-1.429%	1	330	+146.377%
2025-09-29	3.5000	3.5000	3.5000	3.5000	-12.500%	2	329	+142.857%
2025-09-24	3.7300	4.0000	3.6900	4.0000	+7.239%	7	329	+112.500%
2025-09-23	3.7300	3.7300	3.7300	3.7300	+18.413%	10	329	+127.882%
2025-09-19	3.1500	3.2500	3.1500	3.1500	-1.563%	3	329	+169.841%
2025-09-18	3.2000	3.2000	3.2000	3.2000	+2.894%	1	328	+165.625%
2025-09-16	3.1100	3.1100	3.1100	3.1100	-5.758%	1	328	+173.312%
2025-09-15	3.3000	3.3000	3.3000	3.3000	+5.096%	2	327	+157.576%
2025-09-12	3.1400	3.1400	3.1400	3.1400	+19.392%	5	327	+170.701%
2025-09-09	2.6300	2.6300	2.6300	2.6300	+9.583%	1	325	+223.194%
2025-09-08	2.4000	2.4000	2.4000	2.4000	-5.882%	2	325	+254.167%
2025-09-05	2.5500	2.5500	2.5500	2.5500	+6.250%	3	323	+233.333%
2025-09-03	2.4800	2.4800	2.4000	2.4000	-20.792%	6	323	+254.167%
2025-08-28	3.2500	3.2500	3.0300	3.0300	-12.680%	2	317	+180.528%
2025-08-25	3.3000	3.5100	3.3000	3.4700	-17.381%	4	317	+144.957%
2025-08-20	4.2000	4.2000	4.2000	4.2000	+24.629%	1	314	+102.381%
2025-08-18	3.3700	3.3700	3.3700	3.3700	-14.684%	1	313	+152.226%
2025-08-13	3.9500	3.9500	3.9500	3.9500	-0.253%	20	313	+115.190%
2025-08-12	3.9600	3.9600	3.9600	3.9600	-1.000%	1	303	+114.646%
2025-08-05	3.8600	4.2000	3.8500	4.0000	+9.290%	41	302	+112.500%
2025-08-01	3.8000	3.8000	3.6600	3.6600	+21.595%	2	283	+132.240%
2025-07-18	3.0100	3.0100	3.0100	3.0100	+13.585%	1	283	+182.392%
2025-07-17	2.6500	2.6500	2.6500	2.6500	-10.774%	1	282	+220.755%
2025-07-10	2.7000	3.0800	2.7000	2.9700	+48.500%	5	281	+186.195%
2025-06-26	2.0000	2.0000	2.0000	2.0000	-4.762%	2	282	+325.000%
2025-06-25	2.1000	2.1000	2.1000	2.1000	-12.500%	1	280	+304.762%
2025-06-24	2.4000	2.4000	2.4000	2.4000	+60.000%	23	280	+254.167%
2025-06-23	1.5000	1.5000	1.5000	1.5000	-43.396%	4	257	+466.667%
2025-06-06	2.6500	2.6500	2.6500	2.6500	-1.852%	2	257	+220.755%
2025-06-05	2.7000	2.7000	2.7000	2.7000	-6.897%	1	258	+214.815%
2025-06-03	2.9000	2.9000	2.9000	2.9000	+9.434%	1	259	+193.103%
2025-05-27	2.6500	2.6500	2.6500	2.6500	+10.417%	2	259	+220.755%
2025-05-22	2.4000	2.4000	2.4000	2.4000	-20.000%	10	257	+254.167%
2025-05-21	3.1000	3.1000	3.0000	3.0000	+39.535%	30	257	+183.333%
2025-05-15	1.9000	2.1500	1.9000	2.1500	+14.362%	11	228	+295.349%
2025-05-14	1.8800	1.8800	1.8800	1.8800	-1.053%	1	227	+352.128%
2025-05-13	1.9000	1.9000	1.9000	1.9000	-36.667%	1	227	+347.368%
2025-05-01	3.0000	3.0000	3.0000	3.0000	+30.435%	1	227	+183.333%
2025-04-16	2.3000	2.3000	2.3000	2.3000	+15.000%	4	227	+269.565%
2025-04-09	1.4000	2.0000	1.4000	2.0000	+26.582%	4	223	+325.000%
2025-04-08	1.9500	1.9500	1.5800	1.5800	-12.222%	23	223	+437.975%
2025-04-07	1.8000	1.8000	1.8000	1.8000	-40.000%	2	228	+372.222%
2025-04-01	3.0000	3.0000	3.0000	3.0000	+3.448%	1	226	+183.333%
2025-03-31	2.8500	2.9000	2.8500	2.9000	+7.407%	2	225	+193.103%
2025-03-28	2.6500	2.7000	2.6500	2.7000	+8.000%	6	225	+214.815%
2025-03-27	2.5000	2.5000	2.5000	2.5000	+16.279%	1	225	+240.000%
2025-03-26	2.1500	2.1500	2.1500	2.1500	+7.500%	1	225	+295.349%
2025-03-25	2.1000	2.1000	2.0000	2.0000	-16.667%	2	225	+325.000%
2025-03-24	2.4000	2.4000	2.4000	2.4000	0.000%	1	225	+254.167%
2025-03-21	2.4000	2.4000	2.4000	2.4000	-12.727%	4	225	+254.167%
2025-03-17	2.7500	2.7500	2.7500	2.7500	+9.562%	1	225	+209.091%
2025-03-12	2.9000	2.9000	2.5100	2.5100	-26.176%	3	226	+238.645%
2025-03-10	3.4000	3.4000	3.4000	3.4000	+11.842%	10	224	+150.000%
2025-02-28	3.0400	3.0400	3.0400	3.0400	+1.333%	2	234	+179.605%
2025-02-12	3.0000	3.0000	3.0000	3.0000	+14.943%	10	234	+183.333%
2025-02-11	2.7800	2.7800	2.6000	2.6100	+1.556%	120	235	+225.670%
2025-02-10	2.4000	2.5700	2.4000	2.5700	+9.829%	11	138	+230.739%
2025-02-04	2.3400	2.3400	2.3400	2.3400	+16.418%	1	128	+263.248%
2025-01-24	2.0100	2.0100	2.0100	2.0100	+4.145%	6	128	+322.886%
2025-01-22	1.9300	1.9300	1.9300	1.9300	+1.579%	22	130	+340.415%
2025-01-21	1.9000	1.9000	1.9000	1.9000	-14.798%	1	121	+347.368%
2024-12-23	2.2300	2.2300	2.2300	2.2300	-8.980%	1	120	+281.166%
2024-12-12	2.6000	2.6000	2.4500	2.4500	-35.526%	16	120	+246.939%
2024-11-15	3.8000	3.8000	3.8000	3.8000	-27.757%	6	107	+123.684%
2024-10-31	5.2600	5.2600	5.2600	5.2600	+13.118%	1	107	+61.597%
2024-10-22	4.9500	4.9500	4.6500	4.6500	+3.333%	101	106	+82.796%
2024-10-18	4.5000	4.5000	4.5000	4.5000	-6.250%	2	5	+88.889%
2024-10-16	4.2000	4.8000	4.2000	4.8000	+14.286%	2	5	+77.083%
2024-10-03	4.2000	4.2000	4.2000	4.2000	+2.689%	1	3	+102.381%
2024-10-02	4.0900	4.0900	4.0900	4.0900	+14.246%	1	3	+107.824%
2024-09-27	3.5800	3.5800	3.5800	3.5800	-22.004%	4	2	+137.430%
2024-09-25	4.5900	4.5900	4.5900	4.5900	+14.750%	2	3	+85.185%
2024-09-17	4.0000	4.0000	4.0000	4.0000	0.000%	1	1	+112.500%