Dark

D20270115C70
D Jan 15 2027 70.00 Call (D270115C00070000)
option OPRA

EOD

Jul 16, 2026

5.29+6.869%(+0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.2900	5.2900	5.2900	5.2900	+6.869%	1	1,415	0.000%
2026-07-15	5.2000	5.2000	4.9500	4.9500	-6.072%	11	1,415	+6.869%
2026-07-14	5.1400	5.2700	5.1400	5.2700	+12.128%	14	1,424	+0.380%
2026-07-13	4.7000	4.7000	4.7000	4.7000	+7.306%	1	1,425	+12.553%
2026-07-09	4.4000	4.4000	4.3800	4.3800	-2.667%	9	1,426	+20.776%
2026-07-08	4.5000	4.5000	4.5000	4.5000	0.000%	5	1,418	+17.556%
2026-07-07	4.6200	4.6600	4.4200	4.5000	+18.421%	18	1,423	+17.556%
2026-07-06	4.5000	4.5000	3.8000	3.8000	-15.556%	79	1,413	+39.211%
2026-07-02	4.0000	4.5000	3.9200	4.5000	+35.135%	6	1,420	+17.556%
2026-07-01	3.3000	3.3300	3.3000	3.3300	-12.368%	6	1,420	+58.859%
2026-06-30	3.3800	3.8000	3.3800	3.8000	-2.564%	4	1,415	+39.211%
2026-06-24	3.9000	3.9000	3.9000	3.9000	+2.632%	3	1,412	+35.641%
2026-06-23	3.8000	3.8000	3.8000	3.8000	-4.523%	5	1,409	+39.211%
2026-06-22	3.9500	3.9800	3.9500	3.9800	-0.500%	4	1,409	+32.915%
2026-06-18	3.9000	4.2000	3.9000	4.0000	+8.401%	27	1,359	+32.250%
2026-06-17	3.7000	3.7000	3.6900	3.6900	-16.136%	21	1,359	+43.360%
2026-06-16	4.0000	4.4000	4.0000	4.4000	+10.000%	94	1,359	+20.227%
2026-06-15	3.9000	4.2000	2.9500	4.0000	+14.286%	9	1,266	+32.250%
2026-06-12	3.6000	3.7300	3.5000	3.5000	+2.941%	277	1,263	+51.143%
2026-06-11	3.5000	3.6500	3.4000	3.4000	+13.333%	4	1,008	+55.588%
2026-06-08	3.4000	3.4000	3.0000	3.0000	-9.091%	16	1,008	+76.333%
2026-06-02	3.0000	3.3000	3.0000	3.3000	+18.705%	12	1,007	+60.303%
2026-06-01	2.7800	2.7800	2.7800	2.7800	-10.323%	1	995	+90.288%
2026-05-29	3.1000	3.1000	3.1000	3.1000	-13.889%	1	996	+70.645%
2026-05-28	3.8000	3.8000	3.3000	3.6000	+2.857%	13	997	+46.944%
2026-05-27	3.5000	3.5000	3.5000	3.5000	-7.895%	1	984	+51.143%
2026-05-22	3.8300	3.8300	3.8000	3.8000	-5.000%	21	962	+39.211%
2026-05-21	4.0600	4.1800	3.9000	4.0000	-9.091%	27	963	+32.250%
2026-05-19	4.2000	4.4000	3.2000	4.4000	+9.726%	19	963	+20.227%
2026-05-18	2.3500	4.6200	2.3500	4.0100	+126.554%	114	868	+31.920%
2026-05-14	1.7700	1.7700	1.7700	1.7700	+2.907%	4	868	+198.870%
2026-05-13	1.7200	1.7200	1.7200	1.7200	+15.436%	1	864	+207.558%
2026-05-11	1.5000	1.5000	1.4900	1.4900	+6.429%	5	864	+255.034%
2026-05-08	1.1500	1.4000	1.1500	1.4000	0.000%	3	859	+277.857%
2026-05-07	1.4000	1.4000	1.4000	1.4000	-30.000%	8	858	+277.857%
2026-05-05	2.0000	2.0000	2.0000	2.0000	-13.043%	2	852	+164.500%
2026-04-30	2.3000	2.3000	2.3000	2.3000	+43.750%	5	850	+130.000%
2026-04-29	1.6000	1.6000	1.6000	1.6000	-29.515%	6	845	+230.625%
2026-04-28	1.9000	2.2700	1.9000	2.2700	+19.474%	8	839	+133.040%
2026-04-24	1.9000	1.9000	1.9000	1.9000	+6.742%	1	833	+178.421%
2026-04-23	1.7300	1.7800	1.7300	1.7800	+24.476%	5	832	+197.191%
2026-04-22	1.4300	1.4300	1.4000	1.4300	-28.500%	3	831	+269.930%
2026-04-20	2.0000	2.0000	2.0000	2.0000	+16.959%	5	831	+164.500%
2026-04-17	1.7500	1.7500	1.7100	1.7100	+8.228%	3	826	+209.357%
2026-04-16	1.5800	1.5800	1.5800	1.5800	+5.333%	2	823	+234.810%
2026-04-14	1.5000	1.5000	1.5000	1.5000	-18.919%	5	821	+252.667%
2026-04-13	2.0000	2.0000	1.8500	1.8500	-30.189%	11	816	+185.946%
2026-04-10	2.4000	2.7000	2.4000	2.6500	+6.000%	4	811	+99.623%
2026-04-09	2.3000	2.5000	2.3000	2.5000	+25.000%	7	809	+111.600%
2026-04-08	2.0000	2.0000	2.0000	2.0000	-9.091%	1	802	+164.500%
2026-04-07	2.3300	2.3300	2.2000	2.2000	0.000%	3	802	+140.455%
2026-04-06	2.2000	2.2000	2.2000	2.2000	+12.821%	1	802	+140.455%
2026-04-02	1.9500	1.9500	1.9500	1.9500	+21.875%	2	801	+171.282%
2026-03-31	1.6000	1.6000	1.6000	1.6000	-5.882%	10	801	+230.625%
2026-03-26	1.7000	1.7000	1.7000	1.7000	+13.333%	1	791	+211.176%
2026-03-25	1.5000	1.5000	1.5000	1.5000	-3.226%	1	790	+252.667%
2026-03-24	1.5000	1.6500	1.3000	1.5500	+13.971%	62	791	+241.290%
2026-03-23	1.2200	1.3600	1.2200	1.3600	-9.333%	18	729	+288.971%
2026-03-20	1.5000	1.5000	1.5000	1.5000	-18.919%	1	713	+252.667%
2026-03-19	1.7500	1.8500	1.7500	1.8500	-17.778%	6	714	+185.946%
2026-03-18	2.1800	2.2500	2.1800	2.2500	-10.000%	4	719	+135.111%
2026-03-17	2.5000	2.5000	2.5000	2.5000	-8.088%	1	720	+111.600%
2026-03-13	2.7200	2.7200	2.7200	2.7200	-0.366%	3	720	+94.485%
2026-03-12	2.7300	2.7300	2.7300	2.7300	+21.333%	1	720	+93.773%
2026-03-05	2.1000	2.2500	2.1000	2.2500	+5.634%	3	720	+135.111%
2026-03-04	2.1300	2.1300	2.1300	2.1300	-0.930%	1	719	+148.357%
2026-03-03	2.1500	2.1500	2.1500	2.1500	-15.686%	1	718	+146.047%
2026-02-27	2.6000	2.6000	2.5500	2.5500	+6.250%	6	717	+107.451%
2026-02-25	2.4000	2.4000	2.4000	2.4000	+20.000%	20	716	+120.417%
2026-02-24	1.7000	2.1000	1.7000	2.0000	-34.426%	8	716	+164.500%
2026-02-19	3.0500	3.0500	3.0500	3.0500	+3.390%	2	712	+73.443%
2026-02-18	3.1500	3.1500	2.9000	2.9500	-15.714%	3	712	+79.322%
2026-02-17	4.1200	4.1200	3.4600	3.5000	-12.500%	10	712	+51.143%
2026-02-13	3.8300	4.0000	3.8300	4.0000	+21.212%	2	708	+32.250%
2026-02-12	3.1500	3.4600	3.1500	3.3000	+10.000%	49	708	+60.303%
2026-02-11	2.7000	3.0000	2.7000	3.0000	+13.208%	5	698	+76.333%
2026-02-10	2.5000	2.6500	2.5000	2.6500	+26.190%	14	695	+99.623%
2026-02-09	2.0000	2.1000	2.0000	2.1000	+2.439%	10	685	+151.905%
2026-02-06	1.9500	2.1000	1.9500	2.0500	-2.381%	74	689	+158.049%
2026-02-05	1.9300	2.1000	1.9300	2.1000	-4.545%	71	683	+151.905%
2026-02-04	1.9500	2.2000	1.9500	2.2000	+22.222%	96	684	+140.455%
2026-02-03	1.4500	1.8000	1.4500	1.8000	+24.138%	25	699	+193.889%
2026-02-02	1.4500	1.4500	1.4500	1.4500	0.000%	10	699	+264.828%
2026-01-30	1.4500	1.4500	1.4500	1.4500	-9.375%	16	709	+264.828%
2026-01-29	1.6000	1.6000	1.6000	1.6000	-0.621%	10	710	+230.625%
2026-01-28	1.6100	1.6100	1.6100	1.6100	+11.034%	2	720	+228.571%
2026-01-27	1.6500	1.6500	1.4500	1.4500	-3.333%	3	718	+264.828%
2026-01-26	1.6000	1.6000	1.5000	1.5000	+11.111%	38	718	+252.667%
2026-01-23	1.4500	1.4500	1.2500	1.3500	-18.182%	45	719	+291.852%
2026-01-22	1.7000	1.7000	1.6500	1.6500	+3.125%	21	677	+220.606%
2026-01-21	1.8000	1.8000	1.5500	1.6000	-8.571%	45	656	+230.625%
2026-01-20	1.5000	1.7500	1.4500	1.7500	0.000%	205	636	+202.286%
2026-01-16	1.8000	1.8000	1.7500	1.7500	+9.375%	22	422	+202.286%
2026-01-15	1.6000	1.7800	1.6000	1.6000	+10.345%	3	422	+230.625%
2026-01-14	1.4500	1.4500	1.4500	1.4500	+6.618%	2	421	+264.828%
2026-01-13	1.3600	1.3600	1.3600	1.3600	+13.333%	6	422	+288.971%
2026-01-08	1.2000	1.2000	1.2000	1.2000	+9.091%	30	416	+340.833%
2026-01-07	1.1000	1.1000	1.1000	1.1000	-12.000%	13	386	+380.909%
2026-01-06	1.2500	1.2500	1.2500	1.2500	0.000%	4	386	+323.200%
2026-01-05	1.3000	1.3000	1.0500	1.2500	-3.846%	17	382	+323.200%
2026-01-02	1.2500	1.3000	1.2500	1.3000	-4.412%	4	386	+306.923%
2025-12-31	1.3600	1.3600	1.2300	1.3600	+15.254%	6	391	+288.971%
2025-12-30	1.1800	1.1800	1.1800	1.1800	+2.609%	1	391	+348.305%
2025-12-26	1.1500	1.1500	1.1500	1.1500	-16.667%	2	391	+360.000%
2025-12-24	1.3800	1.3800	1.3800	1.3800	+14.050%	20	393	+283.333%
2025-12-23	1.0000	1.3500	1.0000	1.2100	+27.368%	76	393	+337.190%
2025-12-22	0.9500	0.9500	0.9500	0.9500	-50.000%	1	412	+456.842%
2025-12-18	1.9000	1.9000	1.9000	1.9000	+15.152%	10	411	+178.421%
2025-12-16	1.6500	1.6800	1.6500	1.6500	+3.125%	30	403	+220.606%
2025-12-12	1.6000	1.6000	1.6000	1.6000	+23.077%	2	403	+230.625%
2025-12-11	1.4100	1.4100	1.3000	1.3000	+14.035%	2	403	+306.923%
2025-12-10	1.1400	1.1400	1.1400	1.1400	-27.848%	1	402	+364.035%
2025-12-09	2.1000	2.1000	1.5500	1.5800	-11.236%	12	402	+234.810%
2025-12-04	1.7800	1.7800	1.7800	1.7800	+1.714%	10	402	+197.191%
2025-12-02	2.1000	2.1000	1.6500	1.7500	-14.634%	29	402	+202.286%
2025-12-01	2.5000	2.5000	2.0000	2.0500	-8.889%	125	404	+158.049%
2025-11-25	2.2500	2.2500	2.2500	2.2500	-6.250%	2	320	+135.111%
2025-11-24	2.3500	2.4000	2.3500	2.4000	+4.348%	26	318	+120.417%
2025-11-21	2.1500	2.3000	2.1500	2.3000	+9.524%	22	295	+130.000%
2025-11-19	2.2600	2.2600	2.1000	2.1000	-12.500%	4	293	+151.905%
2025-11-18	2.6000	2.6000	2.4000	2.4000	+17.073%	13	290	+120.417%
2025-11-17	2.1600	2.6000	2.0500	2.0500	-5.963%	42	290	+158.049%
2025-11-13	2.1800	2.1800	2.1800	2.1800	+6.341%	7	269	+142.661%
2025-11-06	2.0000	2.0500	2.0000	2.0500	+17.143%	2	269	+158.049%
2025-10-29	1.7500	1.7500	1.7500	1.7500	-16.667%	1	267	+202.286%
2025-10-23	2.1000	2.1000	2.1000	2.1000	-8.696%	6	268	+151.905%
2025-10-21	2.3000	2.3000	2.3000	2.3000	+17.949%	1	262	+130.000%
2025-10-14	1.9500	1.9500	1.9500	1.9500	-13.333%	1	263	+171.282%
2025-10-13	2.2500	2.2500	2.2500	2.2500	+2.273%	30	262	+135.111%
2025-10-10	2.2000	2.2000	2.2000	2.2000	+4.762%	20	232	+140.455%
2025-10-08	2.2500	2.2500	2.1000	2.1000	-4.110%	5	252	+151.905%
2025-10-07	2.2300	2.2400	2.1900	2.1900	-4.783%	55	292	+141.553%
2025-10-03	2.3000	2.3000	2.3000	2.3000	+9.524%	30	292	+130.000%
2025-10-02	2.1000	2.1000	2.1000	2.1000	+2.439%	1	292	+151.905%
2025-10-01	2.2000	2.2000	2.0500	2.0500	+2.500%	61	293	+158.049%
2025-09-29	2.0500	2.0500	2.0000	2.0000	+11.111%	11	234	+164.500%
2025-09-26	1.8000	1.8000	1.8000	1.8000	0.000%	1	224	+193.889%
2025-09-25	1.8000	1.8000	1.8000	1.8000	-12.195%	4	224	+193.889%
2025-09-24	2.0500	2.0500	2.0500	2.0500	+19.883%	2	227	+158.049%
2025-09-22	1.6600	1.7100	1.6600	1.7100	0.000%	6	227	+209.357%
2025-09-17	1.7100	1.7100	1.7100	1.7100	+0.588%	10	227	+209.357%
2025-09-16	1.7100	1.7100	1.7000	1.7000	-8.602%	2	217	+211.176%
2025-09-15	1.6500	1.8600	1.6500	1.8600	+0.541%	2	216	+184.409%
2025-09-12	1.8500	1.8500	1.8500	1.8500	+12.121%	1	216	+185.946%
2025-09-11	1.6500	1.6500	1.6500	1.6500	+6.452%	3	215	+220.606%
2025-09-10	1.5100	1.5500	1.4500	1.5500	+19.231%	5	215	+241.290%
2025-09-08	1.2600	1.3000	1.1000	1.3000	-7.143%	61	210	+306.923%
2025-09-04	1.4000	1.4000	1.4000	1.4000	-4.110%	1	213	+277.857%
2025-09-03	1.4600	1.4600	1.4600	1.4600	-16.571%	1	213	+262.329%
2025-08-29	1.7500	1.7500	1.7500	1.7500	+6.061%	4	212	+202.286%
2025-08-28	1.8000	1.8000	1.6500	1.6500	-9.341%	11	212	+220.606%
2025-08-26	1.8200	1.8200	1.8200	1.8200	-9.000%	1	200	+190.659%
2025-08-25	1.9200	2.0000	1.8200	2.0000	-15.254%	12	200	+164.500%
2025-08-22	2.5000	2.5000	2.3600	2.3600	+17.413%	3	200	+124.153%
2025-08-21	2.1100	2.1500	2.0100	2.0100	-12.609%	30	200	+163.184%
2025-08-20	2.4000	2.4000	2.3000	2.3000	+21.693%	30	210	+130.000%
2025-08-18	1.8800	1.8900	1.8800	1.8900	-5.500%	5	200	+179.894%
2025-08-11	2.0000	2.0000	2.0000	2.0000	-21.569%	40	195	+164.500%
2025-08-08	2.5500	2.5500	2.5500	2.5500	+2.000%	1	235	+107.451%
2025-08-07	2.2900	2.5000	2.2900	2.5000	+6.383%	41	234	+111.600%
2025-08-06	2.4500	2.4500	2.3500	2.3500	+2.174%	3	196	+125.106%
2025-08-05	2.4000	2.4300	2.3000	2.3000	+6.977%	7	193	+130.000%
2025-08-01	2.0000	2.1500	2.0000	2.1500	+79.167%	5	188	+146.047%
2025-06-26	1.2000	1.2000	1.2000	1.2000	-30.233%	6	183	+340.833%
2025-06-04	1.7200	1.7200	1.7200	1.7200	+22.857%	1	183	+207.558%
2025-06-03	1.4000	1.4000	1.4000	1.4000	+1.449%	5	183	+277.857%
2025-05-28	1.3900	1.3900	1.3800	1.3800	-27.368%	54	178	+283.333%
2025-05-20	1.9000	1.9000	1.9000	1.9000	0.000%	1	124	+178.421%
2025-05-01	1.5000	1.9000	1.5000	1.9000	+90.000%	4	125	+178.421%
2025-04-21	1.0000	1.0000	1.0000	1.0000	-23.077%	1	127	+429.000%
2025-04-10	1.3000	1.3000	1.3000	1.3000	+4.000%	1	126	+306.923%
2025-04-09	0.9000	1.2500	0.8500	1.2500	+25.000%	5	125	+323.200%
2025-04-08	1.0000	1.0000	1.0000	1.0000	-47.368%	1	124	+429.000%
2025-04-02	1.8500	1.9000	1.8500	1.9000	+72.727%	6	124	+178.421%
2025-03-25	1.1000	1.1000	1.1000	1.1000	-29.032%	1	124	+380.909%
2025-03-24	1.5500	1.5500	1.5500	1.5500	-3.125%	2	124	+241.290%
2025-03-12	1.6300	1.6300	1.6000	1.6000	-21.951%	5	124	+230.625%
2025-03-10	2.0500	2.0500	2.0500	2.0500	-10.870%	6	123	+158.049%
2025-03-03	2.3000	2.3000	2.3000	2.3000	+18.557%	1	123	+130.000%
2025-02-13	2.0500	2.0500	1.9400	1.9400	+71.681%	2	123	+172.680%
2025-01-24	1.1300	1.1300	1.1300	1.1300	+2.727%	6	123	+368.142%
2025-01-23	1.1000	1.1000	1.1000	1.1000	-8.333%	2	120	+380.909%
2025-01-22	1.2000	1.2000	1.2000	1.2000	-33.702%	1	118	+340.833%
2025-01-21	1.8100	1.8100	1.8100	1.8100	+32.117%	5	122	+192.265%
2025-01-14	1.3700	1.3700	1.3700	1.3700	-4.861%	1	122	+286.131%
2024-12-30	1.4400	1.4400	1.4400	1.4400	-4.000%	30	122	+267.361%
2024-12-23	1.5000	1.5000	1.5000	1.5000	+7.143%	1	92	+252.667%
2024-12-19	1.4000	1.4000	1.4000	1.4000	-6.667%	2	91	+277.857%
2024-12-17	1.5000	1.5000	1.5000	1.5000	-14.773%	1	89	+252.667%
2024-12-16	1.7600	1.7600	1.7600	1.7600	+2.924%	1	87	+200.568%
2024-12-11	1.7100	1.7100	1.7100	1.7100	-5.000%	3	87	+209.357%
2024-12-10	1.9000	1.9000	1.8000	1.8000	-43.750%	2	90	+193.889%
2024-11-27	3.2000	3.2000	3.2000	3.2000	+9.589%	1	89	+65.313%
2024-11-25	2.9200	2.9200	2.9200	2.9200	+46.000%	3	89	+81.164%
2024-11-13	2.1100	2.1100	2.0000	2.0000	-6.977%	4	86	+164.500%
2024-11-12	2.1000	2.1500	2.1000	2.1500	-14.000%	2	85	+146.047%
2024-11-11	2.5000	2.5000	2.5000	2.5000	+13.636%	5	83	+111.600%
2024-11-06	2.2000	2.2000	2.2000	2.2000	-38.889%	1	83	+140.455%
2024-10-31	3.6000	3.6000	3.6000	3.6000	+0.559%	1	82	+46.944%
2024-10-28	3.5800	3.5800	3.5800	3.5800	-3.243%	1	82	+47.765%
2024-10-24	3.7000	3.7000	3.7000	3.7000	+5.114%	1	81	+42.973%
2024-10-23	4.4000	4.4000	3.4300	3.5200	+17.333%	7	80	+50.284%
2024-10-18	3.0000	3.0000	3.0000	3.0000	+53.846%	40	79	+76.333%
2024-10-11	1.9500	1.9500	1.9500	1.9500	-18.750%	44	59	+171.282%
2024-10-04	2.4000	2.4000	2.4000	2.4000	-15.789%	60	59	+120.417%
2024-10-01	2.8500	2.8500	2.8500	2.8500	+21.277%	1	59	+85.614%
2024-09-30	2.3500	2.3500	2.3500	2.3500	-6.000%	3	58	+125.106%
2024-09-24	2.2700	2.6000	2.2700	2.5000	0.000%	26	58	+111.600%
2024-09-20	2.5000	2.5000	2.5000	2.5000	0.000%	6	33	+111.600%
2024-09-19	2.5000	2.5000	2.5000	2.5000	0.000%	30	30	+111.600%