Dark

DE20270115C500
DE Jan 15 2027 500.00 Call (DE270115C00500000)
option OPRA

EOD

Aug 20, 2026

138.70+8.529%(+10.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	138.7000	138.7000	138.7000	138.7000	+8.529%	5	42	0.000%
2026-08-14	132.0000	132.0000	127.8000	127.8000	-8.433%	8	47	+8.529%
2026-08-12	139.5700	139.5700	139.5700	139.5700	-1.014%	1	44	-0.623%
2026-08-07	141.0000	141.0000	141.0000	141.0000	+17.598%	2	43	-1.631%
2026-07-31	119.9000	119.9000	119.9000	119.9000	-18.090%	1	43	+15.680%
2026-07-01	146.3800	146.3800	146.3800	146.3800	+14.092%	1	43	-5.247%
2026-06-04	128.3000	128.3000	128.3000	128.3000	+37.957%	1	44	+8.106%
2026-06-02	93.0000	93.0000	93.0000	93.0000	+13.817%	4	43	+49.140%
2026-05-21	75.0000	81.7100	75.0000	81.7100	-21.243%	6	43	+69.747%
2026-05-20	103.7500	103.7500	103.7500	103.7500	-18.500%	1	43	+33.687%
2026-04-20	127.1000	127.3000	127.1000	127.3000	+17.490%	2	44	+8.955%
2026-04-16	108.3500	108.3500	108.3500	108.3500	-23.428%	4	44	+28.011%
2026-04-13	141.5000	141.5000	141.5000	141.5000	-5.667%	2	40	-1.979%
2026-04-09	150.0000	150.0000	150.0000	150.0000	+4.530%	1	40	-7.533%
2026-04-08	143.5000	143.5000	143.5000	143.5000	+5.398%	2	40	-3.345%
2026-03-10	139.1000	139.1000	136.1500	136.1500	+10.691%	3	38	+1.873%
2026-03-06	123.0000	123.0000	123.0000	123.0000	-5.747%	1	37	+12.764%
2026-03-05	130.5000	130.5000	130.5000	130.5000	-19.444%	1	36	+6.284%
2026-02-27	162.0000	162.0000	162.0000	162.0000	-17.566%	10	36	-14.383%
2026-02-20	196.5200	196.5200	196.5200	196.5200	+36.757%	2	42	-29.422%
2026-02-12	153.3000	153.3000	143.7000	143.7000	+28.075%	11	40	-3.479%
2026-02-04	111.0000	112.2000	111.0000	112.2000	+38.519%	3	37	+23.619%
2026-02-02	81.0000	81.0000	81.0000	81.0000	-2.410%	1	38	+71.235%
2026-01-29	83.0000	83.0000	83.0000	83.0000	+7.792%	1	37	+67.108%
2026-01-28	77.0000	77.0000	77.0000	77.0000	+6.574%	1	37	+80.130%
2026-01-27	72.7500	72.7500	72.2500	72.2500	+6.250%	2	37	+91.972%
2026-01-23	68.0000	68.0000	68.0000	68.0000	-0.410%	1	37	+103.971%
2026-01-20	68.2800	68.2800	68.2800	68.2800	-1.043%	1	36	+103.134%
2026-01-14	69.0000	69.0000	69.0000	69.0000	+24.774%	1	36	+101.014%
2026-01-09	55.3000	55.3000	55.3000	55.3000	-11.150%	3	37	+150.814%
2026-01-08	62.3700	62.3700	62.2400	62.2400	+35.304%	2	34	+122.847%
2026-01-07	46.0000	46.0000	46.0000	46.0000	-8.000%	1	32	+201.522%
2026-01-06	50.0000	50.0000	50.0000	50.0000	+31.752%	7	32	+177.400%
2026-01-05	37.9500	37.9500	37.9500	37.9500	-11.662%	3	29	+265.481%
2025-12-31	42.9600	42.9600	42.9600	42.9600	+1.801%	7	29	+222.858%
2025-12-29	42.2000	42.2000	42.2000	42.2000	-6.285%	2	29	+228.673%
2025-12-19	45.0000	45.0300	45.0000	45.0300	-10.120%	3	29	+208.017%
2025-12-11	50.1000	50.1000	50.1000	50.1000	+17.166%	1	30	+176.846%
2025-12-09	42.7600	42.7600	42.7600	42.7600	-15.577%	2	30	+224.369%
2025-12-05	50.6500	50.6500	50.6500	50.6500	-2.876%	1	28	+173.840%
2025-12-04	52.1500	52.1500	52.1500	52.1500	+9.674%	1	27	+165.964%
2025-12-03	47.5500	47.5500	47.5500	47.5500	-0.105%	2	26	+191.693%
2025-12-01	47.6000	47.6000	47.6000	47.6000	-3.252%	1	26	+191.387%
2025-11-26	57.2000	57.2000	48.3000	49.2000	-26.259%	4	27	+181.911%
2025-11-25	60.0500	67.7600	60.0500	66.7200	+23.556%	6	27	+107.884%
2025-11-18	54.0000	54.0000	54.0000	54.0000	-0.735%	1	28	+156.852%
2025-11-06	53.0000	54.4000	53.0000	54.4000	-0.183%	2	28	+154.963%
2025-10-28	54.5000	54.5000	54.5000	54.5000	-4.553%	1	30	+154.495%
2025-10-27	57.1000	57.1000	57.1000	57.1000	+7.129%	2	27	+142.907%
2025-10-24	55.0000	55.0000	53.3000	53.3000	-0.929%	14	27	+160.225%
2025-10-23	50.8200	53.8000	50.8200	53.8000	+19.027%	21	33	+157.807%
2025-10-16	45.2000	45.2000	45.2000	45.2000	+20.213%	1	33	+206.858%
2025-10-13	37.6000	37.6000	37.6000	37.6000	-16.444%	3	32	+268.883%
2025-10-09	46.0000	46.0000	45.0000	45.0000	-6.445%	4	35	+208.222%
2025-10-08	48.1000	48.1000	48.1000	48.1000	+6.889%	30	33	+188.358%
2025-10-06	45.6600	45.6600	45.0000	45.0000	-7.025%	3	47	+208.222%
2025-10-03	48.5000	48.5000	48.4000	48.4000	+7.389%	2	49	+186.570%
2025-10-02	44.7700	45.0700	44.7700	45.0700	+9.927%	4	47	+207.744%
2025-10-01	41.0000	41.0000	41.0000	41.0000	-7.803%	2	47	+238.293%
2025-09-30	44.4700	44.4700	44.4700	44.4700	-7.930%	1	47	+211.896%
2025-09-26	48.3000	48.3000	48.3000	48.3000	-1.729%	3	47	+187.164%
2025-09-22	49.1500	49.1500	49.1500	49.1500	-6.470%	1	44	+182.197%
2025-09-18	52.5500	52.5500	52.5500	52.5500	+5.628%	1	43	+163.939%
2025-09-16	50.4000	50.4000	49.7500	49.7500	-3.641%	2	42	+178.794%
2025-09-12	50.5000	51.6300	50.5000	51.6300	+2.238%	3	42	+168.642%
2025-09-04	50.5000	50.5000	50.5000	50.5000	-15.833%	2	40	+174.653%
2025-08-26	60.0000	60.0000	60.0000	60.0000	-9.707%	2	40	+131.167%
2025-08-19	66.4500	66.4500	66.4500	66.4500	+3.505%	2	40	+108.728%
2025-08-18	64.2000	64.2000	64.2000	64.2000	+7.000%	1	42	+116.044%
2025-08-14	58.0000	61.0000	57.0000	60.0000	-28.741%	16	42	+131.167%
2025-08-13	84.2000	84.2000	84.2000	84.2000	+5.250%	1	40	+64.727%
2025-08-12	80.0000	80.0000	80.0000	80.0000	-0.806%	1	40	+73.375%
2025-08-05	80.5500	80.6500	80.5500	80.6500	-11.858%	2	40	+71.978%
2025-07-31	91.5000	91.5000	91.5000	91.5000	+3.683%	2	40	+51.585%
2025-07-25	84.0700	88.2500	84.0700	88.2500	+3.824%	2	40	+57.167%
2025-07-23	85.0000	85.0000	85.0000	85.0000	+15.254%	1	41	+63.176%
2025-07-22	73.7500	73.7500	73.7500	73.7500	-7.882%	1	41	+88.068%
2025-07-21	80.0000	80.0600	80.0000	80.0600	+4.191%	3	41	+73.245%
2025-07-18	78.0800	78.0800	76.8400	76.8400	-7.987%	2	40	+80.505%
2025-07-16	83.8400	83.8400	83.5100	83.5100	-6.169%	2	40	+66.088%
2025-07-11	89.0000	89.0000	89.0000	89.0000	-10.101%	1	40	+55.843%
2025-07-10	97.0000	99.0000	97.0000	99.0000	+17.857%	3	40	+40.101%
2025-07-09	84.0000	84.0000	84.0000	84.0000	-1.002%	1	40	+65.119%
2025-06-25	84.0000	84.8500	84.0000	84.8500	-5.196%	2	40	+63.465%
2025-06-24	89.5000	89.5000	89.5000	89.5000	-8.673%	1	40	+54.972%
2025-06-16	98.0000	98.0000	98.0000	98.0000	-3.210%	4	40	+41.531%
2025-06-09	101.2500	101.2500	101.2500	101.2500	+5.943%	1	40	+36.988%
2025-06-06	96.8700	96.8700	95.5700	95.5700	+11.128%	12	39	+45.129%
2025-06-02	86.0000	86.0000	86.0000	86.0000	-4.391%	1	42	+61.279%
2025-05-27	89.9500	89.9500	89.9500	89.9500	-14.901%	1	42	+54.197%
2025-05-19	105.7000	105.7000	105.7000	105.7000	+5.933%	1	42	+31.220%
2025-05-15	99.7800	99.7800	99.7800	99.7800	+18.321%	1	42	+39.006%
2025-05-12	84.3300	84.3300	84.3300	84.3300	+2.892%	2	43	+64.473%
2025-05-08	81.9600	81.9600	81.9600	81.9600	+11.891%	1	44	+69.229%
2025-05-07	73.2500	73.2500	73.2500	73.2500	+16.270%	2	43	+89.352%
2025-04-29	60.0000	63.0000	60.0000	63.0000	+2.406%	2	41	+120.159%
2025-04-21	61.5200	61.5200	61.5200	61.5200	-6.887%	1	41	+125.455%
2025-04-03	66.0700	66.0700	66.0700	66.0700	-14.417%	1	41	+109.929%
2025-03-27	77.2000	77.2000	77.2000	77.2000	-1.064%	2	42	+79.663%
2025-03-25	78.0300	78.0300	78.0300	78.0300	+2.671%	2	44	+77.752%
2025-03-14	76.0000	76.0000	76.0000	76.0000	-9.091%	2	42	+82.500%
2025-03-10	84.0000	84.0000	83.6000	83.6000	-1.415%	10	41	+65.909%
2025-03-07	84.8000	84.8000	84.8000	84.8000	+7.478%	2	46	+63.561%
2025-02-27	79.4000	79.4000	78.9000	78.9000	-2.797%	4	45	+75.792%
2025-02-25	82.0500	82.0500	81.0300	81.1700	+0.198%	10	45	+70.876%
2025-02-21	81.0100	81.0100	81.0100	81.0100	-6.021%	2	45	+71.213%
2025-02-18	81.9800	86.2000	81.9800	86.2000	+18.407%	6	45	+60.905%
2025-01-30	73.0800	73.0800	72.8000	72.8000	-0.206%	3	45	+90.522%
2025-01-29	72.9500	72.9500	72.9500	72.9500	+1.390%	2	47	+90.130%
2025-01-27	71.9500	71.9500	71.9500	71.9500	+6.514%	1	45	+92.773%
2025-01-23	67.5500	67.5500	67.5500	67.5500	+14.783%	3	44	+105.329%
2025-01-22	58.8500	58.8500	58.8500	58.8500	+4.159%	1	41	+135.684%
2025-01-17	56.5000	56.5000	56.5000	56.5000	+19.830%	2	41	+145.487%
2025-01-16	47.1500	47.1500	47.1500	47.1500	-3.776%	4	41	+194.168%
2025-01-13	49.0000	49.0000	49.0000	49.0000	+16.251%	1	41	+183.061%
2025-01-06	43.5700	43.5700	42.1500	42.1500	+2.805%	2	39	+229.063%
2025-01-03	41.0000	41.0000	41.0000	41.0000	-13.301%	8	39	+238.293%
2024-12-18	50.8500	50.8500	47.2900	47.2900	-11.276%	3	38	+193.297%
2024-12-10	53.3000	53.3000	53.3000	53.3000	-18.502%	1	35	+160.225%
2024-11-29	65.4000	65.4000	65.4000	65.4000	+1.301%	30	34	+112.080%
2024-11-27	64.3700	64.5600	64.3700	64.5600	+95.222%	15	4	+114.839%
2024-11-11	33.0400	33.0700	32.4300	33.0700	-5.379%	3	4	+319.413%
2024-11-04	34.9500	34.9500	34.9500	34.9500	0.000%	1	1	+296.853%