Dark

D20270115C80
D Jan 15 2027 80.00 Call (D270115C00080000)
option OPRA

EOD

Jul 16, 2026

1.30-10.345%(-0.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.2500	1.3400	1.2500	1.3000	-10.345%	8	1,000	0.000%
2026-07-14	1.4000	1.4500	1.4000	1.4500	+20.833%	11	999	-10.345%
2026-07-13	1.2000	1.2000	1.1900	1.2000	+41.176%	3	999	+8.333%
2026-07-09	0.8500	0.8500	0.8500	0.8500	-26.087%	1	999	+52.941%
2026-07-08	1.1500	1.1500	1.1500	1.1500	+9.524%	18	999	+13.043%
2026-07-07	1.1000	1.1000	1.0000	1.0500	+16.667%	15	999	+23.810%
2026-07-06	0.8500	0.9000	0.8500	0.9000	-10.000%	2	1,006	+44.444%
2026-06-29	1.1000	1.1000	0.9500	1.0000	-4.762%	12	1,007	+30.000%
2026-06-26	1.0500	1.0500	1.0500	1.0500	-8.696%	30	997	+23.810%
2026-06-25	1.1500	1.1500	1.1500	1.1500	+16.162%	1	1,027	+13.043%
2026-06-23	0.9900	0.9900	0.9900	0.9900	-1.000%	1	1,027	+31.313%
2026-06-22	1.0000	1.0000	1.0000	1.0000	-16.667%	2	1,027	+30.000%
2026-06-16	1.2000	1.2000	1.2000	1.2000	+9.091%	3	1,027	+8.333%
2026-06-12	1.0000	1.1000	1.0000	1.1000	+37.500%	4	1,027	+18.182%
2026-06-03	0.8500	0.8500	0.8000	0.8000	-20.792%	350	1,028	+62.500%
2026-06-02	0.7200	1.0100	0.7200	1.0100	+4.124%	7	1,358	+28.713%
2026-05-27	0.9700	0.9700	0.9700	0.9700	-11.818%	10	1,358	+34.021%
2026-05-26	1.1000	1.1000	1.1000	1.1000	0.000%	2	1,358	+18.182%
2026-05-22	1.1000	1.1000	1.1000	1.1000	-6.780%	3	1,357	+18.182%
2026-05-21	1.1400	1.1800	1.1400	1.1800	+13.462%	10	1,353	+10.169%
2026-05-20	1.3000	1.3000	1.0400	1.0400	-13.333%	8	1,353	+25.000%
2026-05-19	1.2500	1.3500	1.2000	1.2000	+0.840%	16	2,669	+8.333%
2026-05-18	0.9000	1.5600	0.6000	1.1900	+197.500%	2,040	2,669	+9.244%
2026-05-12	0.4000	0.4000	0.4000	0.4000	+14.286%	1	2,669	+225.000%
2026-05-11	0.3500	0.3500	0.3500	0.3500	-58.824%	1	2,670	+271.429%
2026-04-29	0.8500	0.8500	0.8500	0.8500	+30.769%	3	2,669	+52.941%
2026-04-28	0.6300	0.6500	0.5700	0.6500	+30.000%	12	2,666	+100.000%
2026-04-14	0.5000	0.5000	0.5000	0.5000	-16.667%	1	2,654	+160.000%
2026-04-13	0.6000	0.6000	0.6000	0.6000	-14.286%	1	2,653	+116.667%
2026-04-10	0.7000	0.7000	0.7000	0.7000	0.000%	2	2,652	+85.714%
2026-04-09	0.5500	0.7000	0.5500	0.7000	+7.692%	20	2,650	+85.714%
2026-04-08	0.6500	0.6500	0.6500	0.6500	0.000%	2	2,656	+100.000%
2026-04-07	0.6500	0.6500	0.6500	0.6500	0.000%	2	2,654	+100.000%
2026-04-06	0.5200	0.6500	0.5200	0.6500	+22.642%	3	2,652	+100.000%
2026-04-01	0.5300	0.5300	0.5300	0.5300	+17.778%	1	2,650	+145.283%
2026-03-26	0.5000	0.5000	0.4500	0.4500	+12.500%	510	2,650	+188.889%
2026-03-23	0.4000	0.4000	0.4000	0.4000	-50.000%	10	2,180	+225.000%
2026-03-17	0.8000	0.8000	0.8000	0.8000	+14.286%	20	2,170	+62.500%
2026-03-16	0.7200	0.7200	0.7000	0.7000	-14.634%	7	2,170	+85.714%
2026-03-13	0.8200	0.8200	0.8200	0.8200	+105.000%	1	2,176	+58.537%
2026-03-11	0.4000	0.4000	0.4000	0.4000	-47.368%	21	2,177	+225.000%
2026-03-06	0.7600	0.7600	0.7600	0.7600	+24.590%	1	2,166	+71.053%
2026-03-04	0.6100	0.6100	0.6100	0.6100	-16.438%	1	2,166	+113.115%
2026-03-03	0.6500	0.7500	0.6500	0.7300	-8.750%	28	2,166	+78.082%
2026-03-02	0.8000	0.8000	0.8000	0.8000	0.000%	1	2,167	+62.500%
2026-02-26	0.7000	0.8000	0.7000	0.8000	+6.667%	43	2,166	+62.500%
2026-02-25	0.7500	0.7500	0.7500	0.7500	-16.667%	6	2,122	+73.333%
2026-02-24	0.8000	0.9000	0.7500	0.9000	-5.263%	5	2,122	+44.444%
2026-02-23	0.9500	0.9500	0.9500	0.9500	-15.179%	1	2,120	+36.842%
2026-02-20	1.1000	1.1200	1.0500	1.1200	+6.667%	13	2,119	+16.071%
2026-02-19	1.0500	1.0500	0.9600	1.0500	+10.526%	750	2,118	+23.810%
2026-02-18	1.0000	1.0500	0.8500	0.9500	-26.923%	10	1,368	+36.842%
2026-02-17	1.5000	1.5000	1.3000	1.3000	-7.143%	57	1,375	0.000%
2026-02-13	0.9500	1.4000	0.9500	1.4000	+37.255%	1,099	366	-7.143%
2026-02-12	1.0000	1.0200	0.9600	1.0200	+10.870%	7	366	+27.451%
2026-02-11	1.0000	1.0000	0.8300	0.9200	+130.000%	21	363	+41.304%
2026-02-06	0.4000	0.4000	0.4000	0.4000	-11.111%	7	357	+225.000%
2026-02-04	0.4500	0.4500	0.4500	0.4500	+9.756%	30	357	+188.889%
2026-01-28	0.4100	0.4100	0.4100	0.4100	-25.455%	5	387	+217.073%
2026-01-23	0.5500	0.5500	0.5500	0.5500	+10.000%	20	390	+136.364%
2026-01-22	0.5000	0.5000	0.5000	0.5000	0.000%	1	370	+160.000%
2026-01-21	0.5000	0.5000	0.5000	0.5000	+21.951%	1	370	+160.000%
2026-01-20	0.4100	0.4100	0.4100	0.4100	-36.923%	1	369	+217.073%
2026-01-16	0.6500	0.6500	0.6500	0.6500	+32.653%	1	368	+100.000%
2026-01-14	0.5500	0.5500	0.4900	0.4900	+716.667%	71	368	+165.306%
2025-12-31	0.0600	0.0600	0.0600	0.0600	-82.857%	1	296	+2,066.667%
2025-12-23	0.4500	0.4500	0.3500	0.3500	-30.000%	14	296	+271.429%
2025-12-11	0.5000	0.5000	0.5000	0.5000	-9.091%	5	284	+160.000%
2025-12-04	0.4500	0.5500	0.4500	0.5500	+14.583%	23	284	+136.364%
2025-12-02	0.4800	0.4800	0.4800	0.4800	-43.529%	15	261	+170.833%
2025-12-01	0.7500	0.8500	0.7500	0.8500	-5.556%	6	262	+52.941%
2025-11-25	0.9000	0.9000	0.9000	0.9000	+20.000%	2	256	+44.444%
2025-11-21	0.7500	0.7500	0.7500	0.7500	+10.294%	2	258	+73.333%
2025-11-18	0.8200	0.8700	0.6800	0.6800	-9.333%	3	256	+91.176%
2025-11-14	0.7500	0.7500	0.7500	0.7500	-3.846%	1	255	+73.333%
2025-11-13	0.7800	0.7800	0.7800	0.7800	+11.429%	7	254	+66.667%
2025-10-24	0.7000	0.7000	0.7000	0.7000	-14.634%	20	254	+85.714%
2025-10-13	0.7100	0.8200	0.7100	0.8200	+10.811%	2	274	+58.537%
2025-10-10	0.7400	0.7400	0.7400	0.7400	+13.846%	100	274	+75.676%
2025-10-09	0.6500	0.6500	0.6500	0.6500	+18.182%	20	374	+100.000%
2025-09-26	0.5500	0.5500	0.5500	0.5500	-3.509%	7	375	+136.364%
2025-09-25	0.5700	0.5700	0.5700	0.5700	-9.524%	2	368	+128.070%
2025-09-23	0.3000	0.6300	0.3000	0.6300	+26.000%	31	368	+106.349%
2025-09-22	0.5000	0.5000	0.5000	0.5000	0.000%	2	366	+160.000%
2025-09-17	0.5000	0.5000	0.5000	0.5000	-1.961%	4	364	+160.000%
2025-09-12	0.5100	0.5100	0.5100	0.5100	+27.500%	2	368	+154.902%
2025-09-10	0.4000	0.4000	0.4000	0.4000	+33.333%	7	368	+225.000%
2025-09-09	0.3000	0.3500	0.3000	0.3000	-9.091%	39	361	+333.333%
2025-09-08	0.3300	0.3300	0.3300	0.3300	-17.500%	1	322	+293.939%
2025-09-05	0.4000	0.4000	0.4000	0.4000	-9.091%	2	322	+225.000%
2025-09-03	0.4400	0.4400	0.4400	0.4400	-2.222%	1	320	+195.455%
2025-08-29	0.4000	0.4500	0.4000	0.4500	-16.667%	25	295	+188.889%
2025-08-28	0.4800	0.5400	0.4800	0.5400	-16.923%	2	295	+140.741%
2025-08-21	0.6500	0.6500	0.6500	0.6500	+16.071%	2	296	+100.000%
2025-08-18	0.5600	0.5600	0.5600	0.5600	-6.667%	2	294	+132.143%
2025-08-08	0.8500	0.8500	0.6000	0.6000	-14.286%	2	292	+116.667%
2025-08-07	0.7000	0.7000	0.7000	0.7000	0.000%	40	292	+85.714%
2025-08-06	0.7000	0.7500	0.7000	0.7000	-6.667%	13	254	+85.714%
2025-08-05	0.7000	0.7500	0.7000	0.7500	+50.000%	151	242	+73.333%
2025-07-25	0.6500	0.6500	0.5000	0.5000	-16.667%	6	182	+160.000%
2025-07-24	0.6000	0.6000	0.6000	0.6000	+20.000%	7	181	+116.667%
2025-07-23	0.5000	0.5000	0.5000	0.5000	-16.667%	3	181	+160.000%
2025-07-22	0.6000	0.6000	0.6000	0.6000	0.000%	2	178	+116.667%
2025-07-21	0.6000	0.6000	0.6000	0.6000	+36.364%	25	178	+116.667%
2025-07-17	0.4400	0.4400	0.4400	0.4400	+10.000%	20	153	+195.455%
2025-06-26	0.4000	0.4000	0.4000	0.4000	-27.273%	20	173	+225.000%
2025-05-30	0.5500	0.5500	0.5500	0.5500	+5.769%	100	193	+136.364%
2025-05-29	0.5500	0.5500	0.5200	0.5200	0.000%	40	243	+150.000%
2025-05-27	0.5200	0.5200	0.5200	0.5200	-20.000%	5	223	+150.000%
2025-05-20	0.6500	0.6500	0.6500	0.6500	+18.182%	2	218	+100.000%
2025-05-19	0.5000	0.5500	0.5000	0.5500	+37.500%	51	216	+136.364%
2025-05-16	0.4000	0.4000	0.4000	0.4000	+14.286%	220	166	+225.000%
2025-05-14	0.4000	0.4000	0.3500	0.3500	-12.500%	2	217	+271.429%
2025-05-13	0.5000	0.5000	0.4000	0.4000	-38.462%	109	215	+225.000%
2025-05-12	0.6500	0.6500	0.6500	0.6500	+44.444%	1	106	+100.000%
2025-04-17	0.4500	0.4500	0.4500	0.4500	-50.000%	2	103	+188.889%
2025-04-03	0.9000	0.9000	0.9000	0.9000	+30.435%	2	103	+44.444%
2025-04-01	0.6900	0.6900	0.6900	0.6900	+53.333%	23	105	+88.406%
2025-03-25	0.4500	0.4500	0.4500	0.4500	-34.783%	2	128	+188.889%
2025-03-24	0.6900	0.6900	0.6900	0.6900	+25.455%	1	130	+88.406%
2025-03-20	0.5500	0.5500	0.5500	0.5500	-8.333%	17	131	+136.364%
2025-03-18	0.6000	0.6000	0.6000	0.6000	-14.286%	1	114	+116.667%
2025-03-17	0.7000	0.7000	0.7000	0.7000	0.000%	1	115	+85.714%
2025-03-04	0.7000	0.7000	0.7000	0.7000	-2.778%	3	116	+85.714%
2025-02-18	0.7200	0.7200	0.7200	0.7200	-4.000%	1	113	+80.556%
2025-02-13	0.7500	0.7500	0.7500	0.7500	+31.579%	2	114	+73.333%
2025-02-11	0.5700	0.5700	0.5700	0.5700	+23.913%	1	114	+128.070%
2025-02-05	0.5000	0.5000	0.4600	0.4600	-16.364%	3	115	+182.609%
2025-02-04	0.5000	0.5500	0.5000	0.5500	-6.780%	4	112	+136.364%
2025-01-29	0.5900	0.5900	0.5900	0.5900	+28.261%	3	108	+120.339%
2025-01-27	0.4600	0.4600	0.4600	0.4600	+31.429%	1	107	+182.609%
2025-01-24	0.3500	0.3500	0.3500	0.3500	-12.500%	4	108	+271.429%
2025-01-23	0.4000	0.4000	0.4000	0.4000	+5.263%	2	108	+225.000%
2025-01-22	0.5500	0.5500	0.3800	0.3800	-41.538%	14	106	+242.105%
2025-01-21	0.6500	0.6500	0.6500	0.6500	+8.333%	2	92	+100.000%
2025-01-17	0.6000	0.6000	0.6000	0.6000	+20.000%	2	90	+116.667%
2025-01-16	0.6500	0.6500	0.5000	0.5000	-46.809%	21	90	+160.000%
2025-01-15	0.5100	0.9400	0.4700	0.9400	+104.348%	5	69	+38.298%
2025-01-13	0.4600	0.4600	0.4600	0.4600	-16.364%	1	65	+182.609%
2025-01-07	0.5500	0.5500	0.5500	0.5500	0.000%	1	64	+136.364%
2025-01-06	0.5500	0.5500	0.5500	0.5500	-26.667%	1	64	+136.364%
2024-12-30	0.7500	0.7500	0.7500	0.7500	+8.696%	10	64	+73.333%
2024-12-20	1.0800	1.0800	0.6900	0.6900	+30.189%	4	54	+88.406%
2024-12-18	0.5500	0.5500	0.5300	0.5300	-11.667%	2	50	+145.283%
2024-12-17	0.6000	0.6000	0.6000	0.6000	0.000%	1	50	+116.667%
2024-12-16	0.6000	0.6000	0.6000	0.6000	-7.692%	1	49	+116.667%
2024-12-13	0.6500	0.6500	0.6500	0.6500	0.000%	2	49	+100.000%
2024-12-12	0.6500	0.6500	0.6500	0.6500	-4.412%	1	48	+100.000%
2024-12-11	0.7000	0.7000	0.6000	0.6800	-15.000%	12	47	+91.176%
2024-12-10	0.8000	0.8000	0.8000	0.8000	-30.435%	1	35	+62.500%
2024-11-22	1.1500	1.1500	1.1500	1.1500	0.000%	40	34	+13.043%
2024-11-18	1.1500	1.1500	1.1500	1.1500	+19.792%	1	14	+13.043%
2024-11-15	0.9600	0.9600	0.9600	0.9600	+37.143%	2	15	+35.417%
2024-11-13	0.7000	0.7000	0.7000	0.7000	-12.500%	1	14	+85.714%
2024-11-12	0.9500	0.9500	0.8000	0.8000	-20.000%	4	13	+62.500%
2024-11-11	1.1000	1.1000	1.0000	1.0000	+25.000%	2	9	+30.000%
2024-11-06	0.8000	0.8000	0.8000	0.8000	-33.333%	2	7	+62.500%
2024-11-05	1.0500	1.2000	1.0500	1.2000	-11.111%	2	5	+8.333%
2024-10-28	1.3500	1.3500	1.3500	1.3500	+3.846%	1	5	-3.704%
2024-10-17	1.5000	1.5000	1.3000	1.3000	-13.333%	2	6	0.000%
2024-10-16	2.0000	2.0000	1.1400	1.5000	0.000%	4	4	-13.333%