Dark

DE20270115C560
DE Jan 15 2027 560.00 Call (DE270115C00560000)
option OPRA

EOD

Jul 1, 2026

107.10+1.057%(+1.12)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	107.8000	107.8000	107.1000	107.1000	+1.057%	10	133	0.000%
2026-06-30	105.9800	105.9800	105.9800	105.9800	+0.933%	4	128	+1.057%
2026-06-26	105.0000	105.0000	105.0000	105.0000	+1.039%	1	131	+2.000%
2026-06-25	103.9200	103.9200	103.9200	103.9200	+26.732%	5	131	+3.060%
2026-06-18	82.0000	82.0000	82.0000	82.0000	+9.333%	2	128	+30.610%
2026-06-15	80.0000	80.0000	75.0000	75.0000	+4.749%	2	128	+42.800%
2026-06-12	71.4000	71.6000	71.4000	71.6000	+4.282%	3	127	+49.581%
2026-06-09	68.6600	68.6600	68.6600	68.6600	-16.917%	1	126	+55.986%
2026-06-03	79.0000	84.0000	79.0000	82.6400	+10.187%	10	127	+29.598%
2026-06-02	59.9000	75.0000	59.9000	75.0000	+56.904%	3	123	+42.800%
2026-05-28	45.2000	47.8000	45.2000	47.8000	+8.636%	2	123	+124.059%
2026-05-27	44.0000	44.0000	44.0000	44.0000	0.000%	1	123	+143.409%
2026-05-26	44.0000	44.0000	44.0000	44.0000	-4.098%	1	123	+143.409%
2026-05-22	45.3000	45.8800	45.3000	45.8800	-1.756%	4	122	+133.435%
2026-05-21	44.7000	46.7000	41.6000	46.7000	-29.509%	7	120	+129.336%
2026-05-19	66.2500	66.2500	66.2500	66.2500	-3.285%	18	120	+61.660%
2026-05-15	68.5000	68.5000	68.5000	68.5000	-11.039%	2	120	+56.350%
2026-05-04	77.0000	77.0000	77.0000	77.0000	-11.494%	5	120	+39.091%
2026-04-30	87.0000	87.0000	87.0000	87.0000	+20.000%	1	115	+23.103%
2026-04-27	72.5000	72.5000	72.5000	72.5000	-15.893%	3	116	+47.724%
2026-04-23	85.3000	86.2000	85.3000	86.2000	-0.863%	4	119	+24.246%
2026-04-22	86.9500	86.9500	86.9500	86.9500	-0.172%	2	121	+23.174%
2026-04-21	87.1000	87.1000	87.1000	87.1000	-4.736%	1	121	+22.962%
2026-04-14	91.4300	91.4300	91.4300	91.4300	-4.362%	1	121	+17.139%
2026-04-13	95.6000	95.6000	95.6000	95.6000	-11.481%	2	120	+12.029%
2026-04-10	108.0000	108.0000	108.0000	108.0000	-0.369%	1	120	-0.833%
2026-04-09	108.4000	108.4000	108.4000	108.4000	+37.651%	2	120	-1.199%
2026-04-07	78.7500	78.7500	78.7500	78.7500	-0.694%	2	118	+36.000%
2026-04-06	79.3000	79.3000	79.3000	79.3000	-2.099%	1	117	+35.057%
2026-04-02	81.3000	81.3000	81.0000	81.0000	-3.110%	12	111	+32.222%
2026-04-01	83.6000	83.6000	83.6000	83.6000	+17.746%	1	111	+28.110%
2026-03-31	70.5500	71.6500	70.5500	71.0000	-1.526%	5	111	+50.845%
2026-03-30	75.4500	75.5500	72.0000	72.1000	-14.167%	5	107	+48.544%
2026-03-24	84.0000	84.0000	84.0000	84.0000	+12.000%	1	107	+27.500%
2026-03-23	75.0000	75.0000	75.0000	75.0000	+0.671%	1	108	+42.800%
2026-03-19	74.5000	74.5000	74.5000	74.5000	-25.530%	2	108	+43.758%
2026-03-10	99.5000	100.0500	99.5000	100.0400	+6.972%	10	108	+7.057%
2026-03-09	93.5200	93.5200	93.5200	93.5200	-0.192%	1	108	+14.521%
2026-03-05	93.7000	93.7000	93.7000	93.7000	-20.861%	2	108	+14.301%
2026-02-25	118.4000	118.4000	118.4000	118.4000	-10.977%	1	109	-9.544%
2026-02-24	133.0000	133.0000	133.0000	133.0000	-3.497%	1	109	-19.474%
2026-02-19	137.8200	137.8200	137.8200	137.8200	+43.637%	1	110	-22.290%
2026-02-18	95.9500	95.9500	95.9500	95.9500	-9.052%	1	111	+11.621%
2026-02-13	105.5000	105.5000	105.5000	105.5000	+20.434%	2	113	+1.517%
2026-02-09	87.6000	87.6000	87.6000	87.6000	+4.910%	2	113	+22.260%
2026-02-06	83.5000	83.5000	83.5000	83.5000	+13.220%	2	113	+28.263%
2026-02-05	73.7500	73.7500	73.7500	73.7500	-0.338%	11	113	+45.220%
2026-02-04	74.0000	74.0000	74.0000	74.0000	+31.043%	1	113	+44.730%
2026-02-03	56.4700	56.4700	56.4700	56.4700	+12.940%	11	112	+89.658%
2026-02-02	50.0000	50.0000	50.0000	50.0000	+6.157%	1	107	+114.200%
2026-01-30	44.0000	47.1000	44.0000	47.1000	-1.875%	4	106	+127.389%
2026-01-22	49.4700	50.2300	48.0000	48.0000	+16.082%	11	104	+123.125%
2026-01-21	41.3500	41.3500	41.3000	41.3500	-0.121%	3	98	+159.008%
2026-01-16	41.5700	41.5700	41.4000	41.4000	+16.620%	3	98	+158.696%
2026-01-08	35.5000	35.5000	35.5000	35.5000	+37.597%	1	98	+201.690%
2026-01-07	26.3500	26.3500	25.8000	25.8000	-7.857%	2	97	+315.116%
2026-01-06	28.0000	28.0000	28.0000	28.0000	+27.971%	2	96	+282.500%
2026-01-02	21.8800	21.8800	21.8800	21.8800	+8.049%	5	96	+389.488%
2025-12-31	20.2500	20.2500	20.2500	20.2500	-6.380%	1	92	+428.889%
2025-12-10	21.6300	21.6300	21.6300	21.6300	-16.967%	1	92	+395.146%
2025-12-03	26.0500	26.0500	26.0500	26.0500	-22.239%	2	91	+311.132%
2025-11-17	33.5000	33.5000	33.5000	33.5000	+19.643%	1	91	+219.701%
2025-10-22	28.0000	28.0000	28.0000	28.0000	+30.536%	2	90	+282.500%
2025-10-13	21.4000	21.4500	21.4000	21.4500	-19.512%	2	88	+399.301%
2025-10-09	26.8500	26.8500	26.6500	26.6500	-11.018%	2	87	+301.876%
2025-09-24	29.9500	29.9500	29.9500	29.9500	-3.698%	1	87	+257.596%
2025-09-18	31.1000	31.1000	31.1000	31.1000	+10.284%	1	88	+244.373%
2025-09-17	28.5000	28.5000	28.1500	28.2000	-1.399%	8	88	+279.787%
2025-09-16	28.4000	28.6000	28.4000	28.6000	-3.149%	2	93	+274.476%
2025-09-03	29.5300	29.5300	29.5300	29.5300	-25.354%	5	93	+262.682%
2025-08-25	39.5600	39.5600	39.5600	39.5600	-3.512%	1	92	+170.728%
2025-08-22	41.0000	41.0000	41.0000	41.0000	+9.333%	6	91	+161.220%
2025-08-15	37.5000	37.5000	37.5000	37.5000	-28.639%	2	97	+185.600%
2025-08-05	51.4500	52.5500	50.6500	52.5500	-8.081%	5	97	+103.806%
2025-07-15	57.1700	57.1700	57.1700	57.1700	-5.893%	2	97	+87.336%
2025-07-11	60.7500	60.7500	60.7500	60.7500	-9.057%	1	97	+76.296%
2025-07-10	66.8000	66.8000	66.8000	66.8000	+17.855%	2	97	+60.329%
2025-07-07	56.6800	56.6800	56.6800	56.6800	-0.561%	1	95	+88.956%
2025-06-30	57.0000	57.0000	57.0000	57.0000	-2.813%	1	95	+87.895%
2025-06-27	58.6500	58.6500	58.6500	58.6500	-12.658%	1	95	+82.609%
2025-06-17	67.1500	67.1500	67.1500	67.1500	+10.082%	1	95	+59.494%
2025-06-13	61.0000	61.0000	61.0000	61.0000	-5.206%	2	94	+75.574%
2025-06-12	65.0000	65.0000	64.3500	64.3500	+2.468%	2	94	+66.434%
2025-06-11	62.8000	62.8000	62.8000	62.8000	-0.159%	1	92	+70.541%
2025-06-10	62.9500	62.9500	62.9000	62.9000	-8.242%	2	91	+70.270%
2025-06-09	67.7500	68.5500	67.7500	68.5500	+0.073%	4	89	+56.236%
2025-06-06	69.0000	69.0000	68.5000	68.5000	+14.053%	4	88	+56.350%
2025-05-30	60.0600	60.0600	60.0600	60.0600	-6.956%	4	87	+78.322%
2025-05-23	64.5500	64.5500	64.5500	64.5500	-16.158%	120	26	+65.918%
2025-05-16	76.9900	76.9900	76.9900	76.9900	+40.878%	4	26	+39.109%
2025-02-25	54.6500	54.6500	54.6500	54.6500	-3.870%	1	24	+95.974%
2025-02-21	57.5500	57.5500	56.8500	56.8500	-1.558%	4	24	+88.391%
2025-02-20	59.0700	59.0700	57.7500	57.7500	+43.621%	42	26	+85.455%
2025-01-21	39.2700	40.5000	39.2700	40.2100	+41.088%	35	40	+166.352%
2024-12-19	28.5000	28.5000	28.5000	28.5000	0.000%	5	5	+275.789%