Dark

DE20270115C600
DE Jan 15 2027 600.00 Call (DE270115C00600000)
option OPRA

EOD

Jul 1, 2026

84.00-2.291%(-1.97)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	78.3800	84.7000	78.3800	84.0000	-2.291%	20	343	0.000%
2026-06-30	81.6800	85.9700	81.6800	85.9700	+7.008%	10	346	-2.291%
2026-06-29	77.7000	80.3400	77.7000	80.3400	+0.803%	2	343	+4.556%
2026-06-26	79.7000	79.7000	79.7000	79.7000	+1.658%	1	344	+5.395%
2026-06-25	69.4000	78.4000	69.0000	78.4000	+24.841%	17	343	+7.143%
2026-06-24	62.8000	62.8000	62.8000	62.8000	+0.965%	1	339	+33.758%
2026-06-23	63.4600	63.4600	62.1000	62.2000	-3.566%	4	338	+35.048%
2026-06-22	64.5000	64.5000	64.5000	64.5000	+6.173%	1	340	+30.233%
2026-06-18	60.4000	60.7500	60.4000	60.7500	-0.082%	2	341	+38.272%
2026-06-17	60.8000	60.8000	60.8000	60.8000	+10.545%	1	341	+38.158%
2026-06-16	55.5000	55.6000	55.0000	55.0000	-0.362%	11	341	+52.727%
2026-06-15	59.0000	59.0000	54.8000	55.2000	+16.702%	9	346	+52.174%
2026-06-11	46.0000	47.3000	46.0000	47.3000	-5.777%	3	351	+77.590%
2026-06-10	50.2000	50.2000	50.2000	50.2000	+0.803%	1	351	+67.331%
2026-06-09	49.8000	49.8000	49.8000	49.8000	-11.702%	2	351	+68.675%
2026-06-08	58.4000	59.2200	56.4000	56.4000	-6.623%	5	351	+48.936%
2026-06-05	60.4000	60.4000	60.4000	60.4000	-6.357%	1	352	+39.073%
2026-06-04	64.6000	67.5000	64.5000	64.5000	+7.500%	5	352	+30.233%
2026-06-03	59.0000	62.6000	59.0000	60.0000	+13.852%	10	352	+40.000%
2026-06-02	43.9000	53.1000	43.9000	52.7000	+63.665%	8	348	+59.393%
2026-06-01	31.7500	32.2000	31.7500	32.2000	-9.703%	2	343	+160.870%
2026-05-29	33.3000	35.6600	33.3000	35.6600	+7.087%	7	342	+135.558%
2026-05-28	32.0000	33.3000	32.0000	33.3000	+10.668%	3	342	+152.252%
2026-05-26	27.0000	30.0900	27.0000	30.0900	-3.372%	3	344	+179.163%
2026-05-22	29.0000	31.2500	29.0000	31.1400	-8.412%	8	341	+169.750%
2026-05-21	30.5000	34.0000	27.2000	34.0000	-31.590%	6	336	+147.059%
2026-05-20	47.6000	50.6400	47.1000	49.7000	+2.686%	15	336	+69.014%
2026-05-19	46.7000	48.6000	46.7000	48.4000	-3.393%	6	342	+73.554%
2026-05-18	49.3000	50.9000	49.3000	50.1000	+7.904%	5	342	+67.665%
2026-05-15	49.2000	49.2000	46.4300	46.4300	-26.020%	3	342	+80.918%
2026-05-14	62.7600	62.7600	62.7600	62.7600	+1.767%	5	343	+33.843%
2026-05-13	61.6700	61.6700	61.6700	61.6700	+0.867%	2	344	+36.209%
2026-05-11	61.1400	61.1400	61.1400	61.1400	-1.941%	10	344	+37.390%
2026-05-07	62.3500	62.3500	62.3500	62.3500	-3.033%	1	344	+34.723%
2026-05-06	63.2500	67.5000	63.2500	64.3000	+8.067%	17	344	+30.638%
2026-05-05	63.6800	63.6800	59.5000	59.5000	-1.245%	5	350	+41.176%
2026-05-04	60.5000	60.5000	60.2500	60.2500	-6.444%	2	346	+39.419%
2026-04-30	64.4000	64.4000	64.4000	64.4000	+31.268%	3	345	+30.435%
2026-04-29	49.9500	50.3500	49.0600	49.0600	-3.043%	4	342	+71.219%
2026-04-28	51.9000	52.0000	50.1000	50.6000	-4.167%	16	342	+66.008%
2026-04-27	56.2000	56.2000	52.8000	52.8000	-16.190%	9	330	+59.091%
2026-04-23	62.5000	63.0000	62.5000	63.0000	+0.800%	7	322	+33.333%
2026-04-22	63.9000	63.9000	62.1000	62.5000	-2.678%	12	327	+34.400%
2026-04-21	66.0000	66.6000	64.2200	64.2200	-3.356%	6	332	+30.800%
2026-04-20	66.0000	66.7200	65.7000	66.4500	-0.821%	16	332	+26.411%
2026-04-17	66.2500	67.0000	64.6700	67.0000	+9.836%	3	332	+25.373%
2026-04-16	61.0000	61.0000	61.0000	61.0000	+8.696%	1	331	+37.705%
2026-04-15	62.0400	62.0400	56.1200	56.1200	-18.843%	8	330	+49.679%
2026-04-14	69.1500	69.1500	69.1500	69.1500	-9.073%	3	332	+21.475%
2026-04-10	84.8700	84.8700	76.0500	76.0500	-2.475%	9	335	+10.454%
2026-04-08	77.6400	77.9800	77.6400	77.9800	+28.299%	2	339	+7.720%
2026-04-07	60.0100	61.0100	60.0100	60.7800	+0.463%	54	340	+38.203%
2026-04-01	60.5000	60.5000	60.5000	60.5000	+12.370%	1	310	+38.843%
2026-03-31	52.8000	53.8400	52.4500	53.8400	-5.627%	12	311	+56.018%
2026-03-30	55.2800	57.0500	55.2800	57.0500	-0.852%	6	312	+47.239%
2026-03-27	64.5000	64.5000	57.5400	57.5400	-12.752%	5	311	+45.985%
2026-03-24	59.3200	65.9500	59.3200	65.9500	+13.550%	5	313	+27.369%
2026-03-23	58.2000	58.2000	58.0800	58.0800	+6.549%	5	315	+44.628%
2026-03-19	54.5100	54.5100	54.5100	54.5100	-11.366%	2	313	+54.100%
2026-03-18	61.5000	61.5000	61.5000	61.5000	+0.737%	5	314	+36.585%
2026-03-17	60.6700	61.1000	60.6700	61.0500	-8.526%	9	309	+37.592%
2026-03-16	66.7400	66.7400	66.7400	66.7400	-9.811%	10	308	+25.862%
2026-03-11	74.0000	74.0000	74.0000	74.0000	-3.583%	1	308	+13.514%
2026-03-10	76.8000	76.8000	76.4000	76.7500	+1.120%	13	308	+9.446%
2026-03-09	75.9000	75.9000	75.9000	75.9000	+4.402%	2	300	+10.672%
2026-03-05	72.7000	72.7000	72.7000	72.7000	-19.801%	2	298	+15.543%
2026-03-03	90.6500	90.6500	90.6500	90.6500	+0.935%	1	298	-7.336%
2026-02-26	89.8100	89.8100	89.8100	89.8100	-3.430%	1	299	-6.469%
2026-02-25	93.0000	93.0000	93.0000	93.0000	-13.238%	1	300	-9.677%
2026-02-24	107.1900	107.1900	107.1900	107.1900	-6.286%	2	300	-21.634%
2026-02-23	114.3800	114.3800	114.3800	114.3800	-1.904%	12	298	-26.561%
2026-02-19	119.7500	125.4500	116.6000	116.6000	+45.750%	4	298	-27.959%
2026-02-12	92.0000	92.0000	80.0000	80.0000	+2.041%	18	298	+5.000%
2026-02-11	75.8000	78.4000	75.8000	78.4000	+15.294%	6	303	+7.143%
2026-02-10	68.0000	68.0000	68.0000	68.0000	+6.250%	1	303	+23.529%
2026-02-06	60.0000	64.0000	60.0000	64.0000	+18.409%	3	304	+31.250%
2026-02-05	54.0000	57.0000	54.0000	54.0500	-3.517%	7	305	+55.412%
2026-02-04	50.0000	56.0200	49.4700	56.0200	+43.641%	7	303	+49.946%
2026-02-03	36.1500	40.5000	36.1500	39.0000	+11.429%	4	306	+115.385%
2026-02-02	34.6000	35.7900	34.4700	35.0000	-6.989%	17	310	+140.000%
2026-01-29	37.6300	37.6300	37.6300	37.6300	+15.253%	1	300	+123.226%
2026-01-28	31.7500	32.6500	31.7300	32.6500	+12.859%	99	300	+157.274%
2026-01-27	28.9300	28.9300	28.9300	28.9300	-12.333%	3	287	+190.356%
2026-01-22	33.0000	33.0000	33.0000	33.0000	+18.705%	3	285	+154.545%
2026-01-21	27.8000	27.8000	27.8000	27.8000	-1.593%	2	288	+202.158%
2026-01-20	27.9900	28.2500	27.9900	28.2500	-2.586%	4	290	+197.345%
2026-01-16	28.3000	29.0000	28.3000	29.0000	+0.975%	2	291	+189.655%
2026-01-15	29.5000	29.5000	28.7200	28.7200	-4.267%	8	291	+192.479%
2026-01-14	30.0000	30.0000	30.0000	30.0000	+25.156%	2	292	+180.000%
2026-01-09	23.9700	23.9700	23.9700	23.9700	-6.732%	1	292	+250.438%
2026-01-08	25.7000	25.7000	25.7000	25.7000	+101.727%	4	293	+226.848%
2026-01-02	12.7400	12.7400	12.7400	12.7400	-5.490%	10	289	+559.341%
2025-12-23	13.4800	13.4800	13.4800	13.4800	-1.390%	2	294	+523.145%
2025-12-22	13.6700	13.6700	13.6700	13.6700	-26.702%	2	296	+514.484%
2025-12-18	18.6500	18.6500	18.6500	18.6500	+22.697%	10	296	+350.402%
2025-12-08	17.9500	17.9500	15.2000	15.2000	-5.000%	4	286	+452.632%
2025-12-03	16.5800	16.5800	15.8600	16.0000	-13.514%	22	286	+425.000%
2025-11-26	20.0000	20.0000	18.0000	18.5000	-34.327%	8	277	+354.054%
2025-11-25	25.3600	28.7500	25.3600	28.1700	+24.371%	20	277	+198.190%
2025-11-20	24.0000	24.0000	22.6500	22.6500	+3.899%	8	291	+270.861%
2025-11-19	21.7500	21.8000	21.7500	21.8000	-5.217%	4	294	+285.321%
2025-11-17	23.0000	23.0000	23.0000	23.0000	-0.043%	1	295	+265.217%
2025-11-14	22.5000	23.0100	22.5000	23.0100	+1.143%	9	298	+265.059%
2025-11-13	22.7500	22.7500	22.7500	22.7500	-5.208%	2	298	+269.231%
2025-11-11	23.9000	24.0000	23.8000	24.0000	+15.942%	3	301	+250.000%
2025-11-07	16.5500	20.7000	16.5500	20.7000	-13.750%	4	299	+305.797%
2025-11-06	22.0800	24.0000	22.0800	24.0000	+7.143%	7	299	+250.000%
2025-11-05	22.0000	22.4000	22.0000	22.4000	+38.272%	3	302	+275.000%
2025-11-04	16.2000	16.2000	16.2000	16.2000	-11.957%	4	300	+418.519%
2025-11-03	18.9300	18.9300	18.4000	18.4000	-1.867%	2	305	+356.522%
2025-10-31	18.7500	18.7500	18.7500	18.7500	-19.528%	3	305	+348.000%
2025-10-30	22.8000	23.3000	22.8000	23.3000	+5.909%	2	308	+260.515%
2025-10-29	22.0000	22.0000	22.0000	22.0000	+6.280%	1	308	+281.818%
2025-10-28	20.7000	20.7000	20.7000	20.7000	-14.108%	1	308	+305.797%
2025-10-27	23.8000	24.1000	23.8000	24.1000	+13.948%	9	309	+248.548%
2025-10-24	22.3500	22.3500	21.0000	21.1500	-0.704%	5	309	+297.163%
2025-10-23	20.1500	21.3000	20.1000	21.3000	+1.574%	64	311	+294.366%
2025-10-22	19.5000	20.9700	19.5000	20.9700	+14.904%	2	250	+300.572%
2025-10-21	18.2500	18.2500	18.2500	18.2500	-4.199%	3	251	+360.274%
2025-10-20	19.1000	19.1000	19.0500	19.0500	-4.750%	11	254	+340.945%
2025-10-17	19.3000	20.0000	19.0000	20.0000	+21.212%	14	256	+320.000%
2025-10-16	16.5000	16.5000	16.5000	16.5000	-0.302%	3	250	+409.091%
2025-10-15	16.0000	16.7400	15.8000	16.5500	+3.438%	10	250	+407.553%
2025-10-14	14.9000	16.5000	14.7000	16.0000	+21.212%	16	251	+425.000%
2025-10-13	15.3000	18.9500	13.2000	13.2000	-9.589%	20	237	+536.364%
2025-10-10	18.4500	18.4500	14.1000	14.6000	-15.362%	68	237	+475.342%
2025-10-09	18.5500	18.5500	16.9000	17.2500	-4.959%	52	243	+386.957%
2025-10-08	19.0000	20.3500	18.1500	18.1500	-2.156%	98	216	+362.810%
2025-10-07	18.5500	18.5500	18.5500	18.5500	+12.220%	3	156	+352.830%
2025-09-30	16.5300	16.5300	16.5300	16.5300	-14.794%	5	156	+408.167%
2025-09-23	19.4000	19.4000	19.4000	19.4000	-10.185%	2	161	+332.990%
2025-09-18	21.6000	21.6000	21.6000	21.6000	+16.505%	1	161	+288.889%
2025-09-17	20.0000	20.0000	17.6800	18.5400	-0.856%	14	161	+353.074%
2025-09-16	18.8000	18.8000	18.7000	18.7000	-10.952%	3	160	+349.198%
2025-09-05	20.6300	21.0000	20.6300	21.0000	+5.634%	2	163	+300.000%
2025-09-03	20.1500	20.1500	19.8800	19.8800	-8.724%	7	163	+322.535%
2025-09-02	21.7500	22.0100	21.7500	21.7800	-1.135%	10	170	+285.675%
2025-08-29	22.0300	22.0300	22.0300	22.0300	-8.551%	5	165	+281.298%
2025-08-26	24.8000	24.8000	24.0900	24.0900	-8.922%	3	165	+248.692%
2025-08-25	26.4500	26.4500	26.4500	26.4500	+0.954%	1	165	+217.580%
2025-08-21	26.2000	26.2000	26.2000	26.2000	-6.429%	2	166	+220.611%
2025-08-15	27.6000	28.0000	27.6000	28.0000	-25.433%	3	168	+200.000%
2025-08-06	37.5500	37.5500	37.5500	37.5500	-1.054%	2	166	+123.702%
2025-08-05	36.8500	37.9500	36.8500	37.9500	+10.192%	3	168	+121.344%
2025-07-22	34.4400	34.4400	34.4400	34.4400	-31.599%	2	168	+143.902%
2025-07-10	50.4500	50.4500	50.3500	50.3500	+26.033%	5	166	+66.832%
2025-07-09	39.9500	39.9500	39.9500	39.9500	-6.331%	1	165	+110.263%
2025-07-02	42.6500	42.6500	42.6500	42.6500	-7.283%	2	165	+96.952%
2025-06-23	46.0000	46.0000	46.0000	46.0000	-6.122%	1	165	+82.609%
2025-06-12	47.0000	49.0000	47.0000	49.0000	-5.769%	41	165	+71.429%
2025-06-06	51.9500	52.0000	51.9500	52.0000	+11.397%	86	199	+61.538%
2025-05-28	46.6800	46.6800	46.6800	46.6800	-10.231%	1	163	+79.949%
2025-05-21	52.0000	52.0000	52.0000	52.0000	-2.200%	3	163	+61.538%
2025-05-15	53.1700	53.1700	53.1700	53.1700	+70.635%	2	163	+57.984%
2025-04-24	31.1600	31.1600	31.1600	31.1600	-17.017%	1	161	+169.576%
2025-03-21	37.5500	37.5500	37.5500	37.5500	-6.125%	12	161	+123.702%
2025-03-03	40.0000	40.0000	40.0000	40.0000	+0.629%	5	161	+110.000%
2025-02-26	38.8500	39.7500	38.8500	39.7500	+3.247%	6	166	+111.321%
2025-02-25	38.5000	38.5000	38.5000	38.5000	-8.768%	2	170	+118.182%
2025-02-21	42.0200	42.2000	42.0200	42.2000	-15.768%	8	170	+99.052%
2025-02-20	50.1000	50.1000	50.1000	50.1000	-5.382%	1	170	+67.665%
2025-02-19	45.4500	52.9500	45.4500	52.9500	+31.815%	9	170	+58.640%
2025-02-18	40.8500	40.9700	39.4500	40.1700	+28.134%	20	173	+109.111%
2025-02-13	28.4000	31.3700	28.4000	31.3500	-1.539%	13	186	+167.943%
2025-02-10	29.8500	31.8400	29.8500	31.8400	+3.444%	9	186	+163.819%
2025-02-06	30.7800	30.7800	30.7800	30.7800	-8.719%	1	186	+172.904%
2025-02-03	33.7200	33.7200	33.7200	33.7200	+0.208%	5	186	+149.110%
2025-01-31	33.5400	33.6500	33.5400	33.6500	-4.104%	6	186	+149.629%
2025-01-30	36.3500	36.3500	35.0500	35.0900	-3.466%	14	186	+139.384%
2025-01-27	35.9700	36.3500	35.9700	36.3500	+5.454%	11	186	+131.087%
2025-01-24	33.9900	34.4700	33.2900	34.4700	+8.567%	26	186	+143.690%
2025-01-23	30.8700	31.7500	30.4300	31.7500	+19.137%	9	186	+164.567%
2025-01-22	27.1500	28.3500	26.3900	26.6500	-6.096%	18	186	+215.197%
2025-01-21	24.8000	29.0500	23.0500	28.3800	+7.014%	41	193	+195.983%
2025-01-17	24.6200	26.5200	24.6200	26.5200	+26.286%	10	193	+216.742%
2025-01-16	20.7100	21.0000	20.7100	21.0000	+7.692%	4	193	+300.000%
2025-01-15	24.6500	24.6500	19.3500	19.5000	+2.902%	30	193	+330.769%
2025-01-14	23.8500	23.8500	18.9500	18.9500	-4.196%	22	193	+343.272%
2025-01-13	20.7500	20.7500	18.8900	19.7800	+29.875%	50	193	+324.671%
2025-01-10	14.7800	15.2400	14.7800	15.2300	-22.886%	420	193	+451.543%
2024-12-27	19.7500	19.7500	19.7500	19.7500	-5.502%	2	10	+325.316%
2024-12-19	20.5000	20.9000	20.5000	20.9000	-22.305%	2	10	+301.914%
2024-12-05	29.0000	29.0000	26.9000	26.9000	-12.606%	12	9	+212.268%
2024-12-02	30.7800	30.7800	30.7800	30.7800	+0.261%	10	12	+172.904%
2024-11-26	30.8000	30.8000	30.7000	30.7000	-5.071%	2	3	+173.616%
2024-11-25	34.7000	34.7000	32.3400	32.3400	+83.750%	2	3	+159.740%
2024-09-27	17.6000	17.6000	17.6000	17.6000	0.000%	2	1	+377.273%