Dark

DE20270115C620
DE Jan 15 2027 620.00 Call (DE270115C00620000)
option OPRA

EOD

Jul 1, 2026

70.83+0.326%(+0.23)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	73.3000	73.5000	70.8300	70.8300	+0.326%	31	509	0.000%
2026-06-30	72.6200	75.4000	70.6000	70.6000	+1.832%	9	491	+0.326%
2026-06-26	69.0300	69.3300	69.0300	69.3300	+3.323%	2	483	+2.164%
2026-06-25	59.8300	70.0000	59.8300	67.1000	+12.773%	15	483	+5.559%
2026-06-24	60.0000	60.0000	59.5000	59.5000	+19.238%	7	483	+19.042%
2026-06-23	49.9000	49.9000	49.9000	49.9000	-9.765%	3	483	+41.944%
2026-06-22	55.3000	55.3000	55.3000	55.3000	+5.979%	6	486	+28.083%
2026-06-18	51.9000	52.1800	50.6000	52.1800	-0.610%	6	484	+35.742%
2026-06-17	55.0000	55.0000	52.2800	52.5000	+12.060%	5	484	+34.914%
2026-06-16	47.9700	48.2200	46.8500	46.8500	+2.293%	18	484	+51.185%
2026-06-15	46.5000	47.0300	45.8000	45.8000	+13.282%	21	474	+54.651%
2026-06-11	40.4300	40.4300	40.4300	40.4300	+3.402%	1	464	+75.192%
2026-06-10	39.2000	39.2000	39.1000	39.1000	-21.800%	2	464	+81.151%
2026-06-05	54.3000	54.3000	50.0000	50.0000	-10.714%	3	462	+41.660%
2026-06-04	56.0000	56.0000	56.0000	56.0000	+9.375%	1	461	+26.482%
2026-06-03	50.6400	51.2000	49.5000	51.2000	+76.552%	5	460	+38.340%
2026-05-29	29.0000	29.0000	29.0000	29.0000	+6.618%	1	459	+144.241%
2026-05-28	27.2000	27.2000	27.2000	27.2000	+14.720%	1	459	+160.404%
2026-05-27	23.7100	23.7100	23.7100	23.7100	-0.795%	1	459	+198.735%
2026-05-26	24.5000	25.0000	23.6000	23.9000	+0.929%	5	458	+196.360%
2026-05-22	23.6800	23.6800	23.6800	23.6800	-5.166%	1	458	+199.113%
2026-05-21	27.0000	27.0000	24.9700	24.9700	-39.098%	2	458	+183.660%
2026-05-20	39.0000	41.0000	39.0000	41.0000	+0.985%	4	458	+72.756%
2026-05-19	40.3000	40.6000	40.3000	40.6000	-3.791%	2	455	+74.458%
2026-05-18	41.9000	43.0000	41.9000	42.2000	+4.455%	5	455	+67.844%
2026-05-15	40.6000	40.6000	40.4000	40.4000	-26.277%	2	455	+75.322%
2026-05-12	52.3000	54.8000	52.3000	54.8000	-2.837%	3	455	+29.252%
2026-05-06	56.7500	56.7500	56.4000	56.4000	+10.329%	4	456	+25.585%
2026-05-05	52.0000	52.0000	51.1200	51.1200	-1.122%	2	458	+38.556%
2026-05-04	51.0700	51.7000	50.6000	51.7000	+2.376%	14	459	+37.002%
2026-05-01	50.5000	50.5000	50.5000	50.5000	-7.509%	1	451	+40.257%
2026-04-30	50.4000	54.9000	50.2000	54.6000	+24.943%	50	451	+29.725%
2026-04-28	43.8000	44.1000	43.7000	43.7000	-9.148%	6	445	+62.082%
2026-04-27	48.2000	48.2000	47.9000	48.1000	-18.336%	5	439	+47.256%
2026-04-23	53.5000	58.9000	53.5000	58.9000	+14.169%	8	437	+20.255%
2026-04-22	55.6000	55.6000	51.5900	51.5900	-10.122%	4	441	+37.294%
2026-04-21	57.2000	57.4000	57.0400	57.4000	+1.056%	7	436	+23.397%
2026-04-20	57.0000	57.1500	56.7500	56.8000	+9.865%	26	436	+24.701%
2026-04-16	51.8000	52.0500	50.0000	51.7000	+7.039%	13	437	+37.002%
2026-04-15	48.3000	48.3000	48.3000	48.3000	-25.474%	1	436	+46.646%
2026-04-13	61.1000	64.8100	61.1000	64.8100	-11.219%	45	436	+9.289%
2026-04-10	73.5500	74.0500	73.0000	73.0000	+1.262%	18	424	-2.973%
2026-04-09	71.8900	72.0900	71.8900	72.0900	+7.822%	3	426	-1.748%
2026-04-08	65.9000	66.8600	65.9000	66.8600	+29.073%	3	428	+5.938%
2026-04-07	51.8000	51.8000	51.8000	51.8000	+1.969%	1	427	+36.737%
2026-04-06	50.3000	50.8000	50.3000	50.8000	+8.756%	7	426	+39.429%
2026-04-02	46.7100	46.7100	46.7100	46.7100	-13.564%	1	428	+51.638%
2026-04-01	51.5000	54.0400	51.5000	54.0400	+17.478%	2	428	+31.070%
2026-03-31	45.5000	46.0000	42.6200	46.0000	-5.155%	28	428	+53.978%
2026-03-30	48.5000	48.5000	48.5000	48.5000	-13.300%	5	418	+46.041%
2026-03-25	55.0000	57.7100	55.0000	55.9400	-0.285%	5	423	+26.618%
2026-03-24	54.0000	56.1000	54.0000	56.1000	+18.354%	22	425	+26.257%
2026-03-19	47.8000	47.9000	47.4000	47.4000	-9.972%	4	418	+49.430%
2026-03-18	52.6500	52.6500	52.6500	52.6500	+1.347%	3	417	+34.530%
2026-03-17	52.0300	52.0300	51.9500	51.9500	-19.207%	3	417	+36.343%
2026-03-11	64.1000	64.3000	64.1000	64.3000	-3.236%	2	417	+10.156%
2026-03-10	66.0000	66.9000	66.0000	66.4500	-2.279%	29	417	+6.591%
2026-03-09	64.3000	68.0000	64.2000	68.0000	+16.738%	10	411	+4.162%
2026-03-06	57.5000	58.3500	57.5000	58.2500	-6.800%	4	417	+21.597%
2026-03-05	62.5000	62.5000	62.5000	62.5000	-21.875%	1	414	+13.328%
2026-03-03	80.0000	80.0000	80.0000	80.0000	-20.200%	1	414	-11.463%
2026-02-23	101.4000	101.4000	100.1000	100.2500	-14.681%	3	413	-29.347%
2026-02-19	105.6200	119.3000	105.6200	117.5000	+77.305%	11	412	-39.719%
2026-02-18	66.2700	66.2700	66.2700	66.2700	-9.837%	1	414	+6.881%
2026-02-13	73.5000	73.5000	73.5000	73.5000	-0.676%	1	413	-3.633%
2026-02-12	82.1000	82.3600	74.0000	74.0000	0.000%	3	413	-4.284%
2026-02-11	62.3500	74.0000	62.3500	74.0000	+24.370%	65	411	-4.284%
2026-02-10	59.2500	59.5000	59.2500	59.5000	+8.775%	2	435	+19.042%
2026-02-06	54.7000	54.7000	54.7000	54.7000	+12.205%	1	436	+29.488%
2026-02-05	48.7500	48.7500	48.7500	48.7500	+2.137%	2	436	+45.292%
2026-02-04	42.3000	47.7300	42.3000	47.7300	+48.692%	105	434	+48.397%
2026-02-03	33.4000	33.4000	32.0000	32.1000	+7.000%	17	436	+120.654%
2026-02-02	28.0000	30.0000	27.5500	30.0000	+13.852%	82	431	+136.100%
2026-01-30	26.6000	27.0000	26.3500	26.3500	+1.502%	16	414	+168.805%
2026-01-29	30.0000	31.0000	25.9600	25.9600	-4.030%	22	411	+172.843%
2026-01-28	27.2700	27.5000	26.8500	27.0500	+16.344%	42	411	+161.848%
2026-01-26	23.2600	23.2600	23.2500	23.2500	+2.423%	5	422	+204.645%
2026-01-23	22.7000	22.7000	22.7000	22.7000	-12.355%	2	419	+212.026%
2026-01-21	22.7500	25.9000	22.7500	25.9000	+15.111%	8	419	+173.475%
2026-01-20	22.3500	23.3000	22.0000	22.5000	-3.433%	43	411	+214.800%
2026-01-16	23.3000	23.3000	23.3000	23.3000	-2.917%	1	380	+203.991%
2026-01-15	24.3500	24.6000	23.9900	24.0000	-1.031%	45	380	+195.125%
2026-01-14	21.8500	24.6500	21.8500	24.2500	+40.173%	29	358	+192.082%
2026-01-12	17.2500	17.3000	17.2500	17.3000	-8.947%	45	332	+309.422%
2026-01-08	19.0000	19.0000	19.0000	19.0000	+114.689%	2	291	+272.789%
2025-12-22	8.8500	8.8500	8.8500	8.8500	-26.250%	3	289	+700.339%
2025-11-26	12.0000	12.0000	12.0000	12.0000	-29.412%	4	293	+490.250%
2025-11-14	17.0000	17.0000	17.0000	17.0000	-10.526%	1	293	+316.647%
2025-11-13	19.0000	19.0000	19.0000	19.0000	+8.571%	1	293	+272.789%
2025-10-30	17.5000	17.5000	17.5000	17.5000	-2.778%	1	293	+304.743%
2025-10-29	18.0000	18.0000	18.0000	18.0000	+16.129%	2	292	+293.500%
2025-10-17	15.5000	15.5000	15.5000	15.5000	+34.083%	4	292	+356.968%
2025-10-13	11.5600	11.5600	11.5600	11.5600	-10.457%	5	288	+512.716%
2025-10-10	13.0500	13.0500	12.9100	12.9100	-7.122%	2	293	+448.644%
2025-10-09	14.2000	14.3500	13.6500	13.9000	-10.611%	4	291	+409.568%
2025-10-08	15.6000	15.6000	15.5500	15.5500	+17.536%	10	291	+355.498%
2025-09-30	13.2300	13.2300	13.2300	13.2300	-18.182%	5	286	+435.374%
2025-09-23	16.2000	16.2000	16.1700	16.1700	-5.714%	101	286	+338.033%
2025-09-19	17.3600	18.6600	16.6000	17.1500	-2.557%	78	185	+313.003%
2025-09-18	16.4500	17.9500	16.3700	17.6000	+11.181%	73	108	+302.443%
2025-09-16	15.2000	15.8300	15.2000	15.8300	+4.145%	2	55	+347.442%
2025-09-15	15.7900	15.8400	14.2200	15.2000	-10.798%	14	55	+365.987%
2025-09-11	16.9000	17.2500	16.7800	17.0400	+4.926%	4	55	+315.669%
2025-09-04	16.2400	16.2400	16.2400	16.2400	-1.396%	1	55	+336.145%
2025-09-03	16.4700	16.4700	16.4700	16.4700	-20.049%	1	55	+330.055%
2025-08-14	20.6000	20.6000	20.6000	20.6000	-35.826%	1	55	+243.835%
2025-08-05	32.1000	32.1000	32.1000	32.1000	-17.268%	10	55	+120.654%
2025-07-11	38.8000	38.8000	38.8000	38.8000	-6.954%	4	45	+82.552%
2025-07-10	42.9500	42.9500	41.7000	41.7000	+15.833%	8	43	+69.856%
2025-06-27	37.8500	37.8500	36.0000	36.0000	-3.614%	2	48	+96.750%
2025-06-23	37.3500	37.3500	37.3500	37.3500	-6.625%	1	49	+89.639%
2025-06-13	40.0000	40.0000	40.0000	40.0000	+0.376%	8	49	+77.075%
2025-06-10	39.8500	39.8500	39.8500	39.8500	-12.610%	1	49	+77.742%
2025-06-09	43.9000	45.6000	43.9000	45.6000	+37.143%	3	49	+55.329%
2025-04-02	33.2500	33.2500	33.2500	33.2500	-9.351%	4	48	+113.023%
2025-03-11	36.6800	36.6800	36.6800	36.6800	+22.348%	1	48	+93.103%
2025-03-03	29.9800	29.9800	29.9800	29.9800	-14.611%	1	48	+136.258%
2025-02-24	35.1100	35.1100	35.1100	35.1100	-4.332%	1	49	+101.737%
2025-02-21	36.7000	36.7000	36.7000	36.7000	-19.869%	2	50	+92.997%
2025-02-19	45.8000	45.8000	45.8000	45.8000	+178.419%	1	49	+54.651%
2024-12-27	16.4500	16.4500	16.4500	16.4500	-14.678%	2	48	+330.578%
2024-12-12	19.2800	19.2800	19.2800	19.2800	-25.416%	10	48	+267.376%
2024-12-03	26.0000	26.3500	25.6600	25.8500	-7.942%	37	48	+174.004%
2024-11-27	27.5000	28.1500	27.3500	28.0800	+6.565%	14	28	+152.244%
2024-11-26	26.6000	27.0400	26.1500	26.3500	-10.617%	52	28	+168.805%
2024-11-25	27.5500	29.4800	27.5500	29.4800	+35.853%	11	15	+140.265%
2024-11-22	20.7000	21.7000	20.7000	21.7000	+54.558%	4	4	+226.406%
2024-10-31	14.0400	14.0400	14.0400	14.0400	+4.933%	1	3	+404.487%
2024-10-18	13.3800	13.3800	13.3800	13.3800	0.000%	4	2	+429.372%