Dark

DE20270115C640
DE Jan 15 2027 640.00 Call (DE270115C00640000)
option OPRA

EOD

Aug 20, 2026

45.90+56.122%(+16.50)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	48.3000	48.7000	45.9000	45.9000	+56.122%	16	277	0.000%
2026-08-19	29.2000	29.4000	29.2000	29.4000	-14.261%	2	284	+56.122%
2026-08-18	34.0000	34.2900	34.0000	34.2900	-29.299%	4	284	+33.858%
2026-08-06	48.5000	48.5000	48.5000	48.5000	+0.207%	1	284	-5.361%
2026-08-03	48.6000	48.6000	48.4000	48.4000	-6.019%	6	284	-5.165%
2026-07-27	51.5000	51.5000	51.5000	51.5000	-4.946%	3	286	-10.874%
2026-07-24	54.1800	54.1800	54.1800	54.1800	+6.027%	2	286	-15.282%
2026-07-23	49.2200	51.4000	49.2200	51.1000	+12.308%	3	284	-10.176%
2026-07-22	45.5000	45.5000	45.5000	45.5000	+4.598%	1	286	+0.879%
2026-07-17	43.6000	43.6000	43.5000	43.5000	+3.571%	2	286	+5.517%
2026-07-16	42.0000	42.0000	42.0000	42.0000	-5.618%	15	284	+9.286%
2026-07-14	44.5000	44.5000	44.5000	44.5000	+14.691%	1	269	+3.146%
2026-07-13	38.8000	38.8000	38.8000	38.8000	-1.722%	1	269	+18.299%
2026-07-10	40.8000	40.8000	39.4800	39.4800	-13.040%	2	268	+16.261%
2026-07-08	45.4000	45.4000	45.4000	45.4000	+2.506%	6	270	+1.101%
2026-07-07	49.0000	49.0000	44.2900	44.2900	-30.969%	2	267	+3.635%
2026-07-06	60.0000	64.1600	60.0000	64.1600	+2.986%	3	268	-28.460%
2026-07-01	61.5000	62.8000	61.5000	62.3000	+4.181%	12	267	-26.324%
2026-06-26	59.5000	59.9000	59.5000	59.8000	-7.716%	5	261	-23.244%
2026-06-25	58.2000	64.8000	57.9000	64.8000	+30.068%	11	261	-29.167%
2026-06-24	45.4500	49.8200	45.4500	49.8200	+8.968%	3	253	-7.868%
2026-06-23	45.7200	45.7200	45.7200	45.7200	-1.677%	1	251	+0.394%
2026-06-22	47.3000	47.3000	46.5000	46.5000	+7.814%	3	250	-1.290%
2026-06-18	42.4000	43.1400	42.4000	43.1300	-1.078%	8	242	+6.422%
2026-06-17	45.9000	46.1000	42.4000	43.6000	+32.927%	9	242	+5.275%
2026-06-10	33.2000	33.2000	32.8000	32.8000	-25.792%	3	242	+39.939%
2026-06-05	44.3000	44.3000	44.0000	44.2000	+0.683%	3	242	+3.846%
2026-06-04	43.9000	43.9000	43.9000	43.9000	+2.093%	1	245	+4.556%
2026-06-03	43.1000	43.1000	43.0000	43.0000	+22.612%	3	246	+6.744%
2026-06-02	30.6400	35.0700	30.6400	35.0700	+43.143%	2	247	+30.881%
2026-05-29	22.1000	24.5000	22.1000	24.5000	+11.364%	3	246	+87.347%
2026-05-28	21.0100	22.2000	21.0100	22.0000	+12.821%	5	244	+108.636%
2026-05-27	19.9000	19.9000	19.3000	19.5000	0.000%	5	240	+135.385%
2026-05-26	19.1000	19.5000	19.1000	19.5000	+0.515%	5	236	+135.385%
2026-05-22	19.4000	19.4000	19.4000	19.4000	-11.818%	1	236	+136.598%
2026-05-21	22.5700	22.5700	22.0000	22.0000	-37.322%	2	236	+108.636%
2026-05-20	35.1000	35.1000	35.1000	35.1000	+1.739%	1	236	+30.769%
2026-05-19	34.5000	34.5000	34.5000	34.5000	-2.817%	1	232	+33.043%
2026-05-18	36.3000	36.3000	35.5000	35.5000	+2.899%	10	232	+29.296%
2026-05-15	36.0000	36.0000	34.5000	34.5000	-26.439%	2	232	+33.043%
2026-05-13	47.8000	47.8000	46.9000	46.9000	+0.428%	4	230	-2.132%
2026-05-12	46.7000	46.7000	46.7000	46.7000	+8.605%	1	231	-1.713%
2026-05-08	42.4000	43.0000	42.4000	43.0000	-10.788%	3	231	+6.744%
2026-05-06	48.3000	48.3000	48.2000	48.2000	+3.656%	3	230	-4.772%
2026-05-05	46.5000	46.5000	46.5000	46.5000	-5.870%	1	233	-1.290%
2026-04-30	49.3000	49.7000	49.3000	49.4000	+39.548%	6	232	-7.085%
2026-04-29	35.4000	35.4000	35.4000	35.4000	-4.221%	1	232	+29.661%
2026-04-28	37.2000	37.2000	36.8000	36.9600	-5.109%	35	231	+24.188%
2026-04-27	39.0000	39.2500	38.6000	38.9500	+3.867%	14	226	+17.843%
2026-04-24	38.1000	38.1000	37.5000	37.5000	-23.313%	2	224	+22.400%
2026-04-21	49.0000	49.0000	48.6100	48.9000	+2.947%	8	221	-6.135%
2026-04-20	47.5000	47.5000	47.5000	47.5000	+15.854%	1	221	-3.368%
2026-04-15	41.0000	41.0000	41.0000	41.0000	-21.078%	1	220	+11.951%
2026-04-14	52.5000	52.5000	51.9500	51.9500	-4.679%	21	219	-11.646%
2026-04-13	54.5000	54.5000	54.5000	54.5000	-0.366%	1	223	-15.780%
2026-04-08	53.5500	54.7000	53.5500	54.7000	+23.756%	2	222	-16.088%
2026-04-07	44.4000	44.4500	44.2000	44.2000	+2.528%	10	221	+3.846%
2026-04-06	42.8000	43.2000	42.4500	43.1100	-2.576%	92	221	+6.472%
2026-04-02	43.5500	44.2500	43.5500	44.2500	+3.873%	2	186	+3.729%
2026-04-01	42.6000	42.6000	42.6000	42.6000	+9.794%	2	186	+7.746%
2026-03-31	37.5900	38.8000	37.0000	38.8000	-4.668%	11	187	+18.299%
2026-03-23	41.2000	41.3000	40.7000	40.7000	+2.005%	4	191	+12.776%
2026-03-20	42.6200	42.6200	39.9000	39.9000	-11.628%	21	191	+15.038%
2026-03-18	45.4000	45.4000	45.1500	45.1500	+0.333%	4	181	+1.661%
2026-03-17	45.0000	45.0000	44.8000	45.0000	-4.863%	4	181	+2.000%
2026-03-16	47.7200	47.7200	47.3000	47.3000	+0.531%	2	181	-2.960%
2026-03-13	47.0500	47.0500	47.0500	47.0500	-11.957%	1	181	-2.444%
2026-03-12	53.4400	53.4400	53.4400	53.4400	-6.163%	4	181	-14.109%
2026-03-11	56.9500	56.9500	56.9500	56.9500	+2.061%	1	179	-19.403%
2026-03-09	52.5000	55.8000	52.5000	55.8000	+9.951%	9	180	-17.742%
2026-03-06	50.0000	50.8000	49.8000	50.7500	-5.405%	13	186	-9.557%
2026-03-05	61.8000	61.9000	53.6500	53.6500	-22.583%	58	184	-14.445%
2026-02-26	69.3000	69.3000	69.3000	69.3000	-8.635%	1	181	-33.766%
2026-02-25	75.8500	75.8500	75.8500	75.8500	-11.802%	1	181	-39.486%
2026-02-24	87.2200	87.2200	86.0000	86.0000	-17.845%	2	181	-46.628%
2026-02-19	89.3200	107.7000	89.3200	104.6800	+62.547%	42	181	-56.152%
2026-02-17	65.0000	65.5000	64.2900	64.4000	-7.004%	84	219	-28.727%
2026-02-13	67.9500	69.2500	67.9500	69.2500	-2.807%	3	232	-33.718%
2026-02-12	73.3000	74.4000	71.2500	71.2500	+13.185%	71	232	-35.579%
2026-02-11	56.2700	62.9500	56.2700	62.9500	+21.291%	14	302	-27.085%
2026-02-10	50.1500	51.9000	50.1500	51.9000	+24.460%	4	305	-11.561%
2026-02-05	41.4500	41.7000	41.2500	41.7000	+13.469%	12	307	+10.072%
2026-02-04	36.8000	37.3500	35.8400	36.7500	+26.724%	44	310	+24.898%
2026-02-03	28.2000	29.0000	25.9000	29.0000	+23.667%	86	291	+58.276%
2026-02-02	23.0000	24.2000	22.9800	23.4500	+8.314%	67	271	+95.736%
2026-01-30	21.6500	21.6500	21.6500	21.6500	+1.405%	3	238	+112.009%
2026-01-29	22.9000	22.9000	21.3500	21.3500	-0.698%	4	235	+114.988%
2026-01-28	21.9000	22.1500	21.5000	21.5000	+19.444%	78	234	+113.488%
2026-01-26	18.0000	18.0000	18.0000	18.0000	-4.000%	2	200	+155.000%
2026-01-23	18.7500	18.7500	18.7500	18.7500	-17.763%	2	198	+144.800%
2026-01-22	22.8000	22.8000	22.8000	22.8000	-1.724%	1	196	+101.316%
2026-01-21	18.9500	23.2000	18.9500	23.2000	+21.466%	36	195	+97.845%
2026-01-16	19.1000	19.1000	19.1000	19.1000	+5.525%	2	158	+140.314%
2026-01-15	18.1000	18.1000	18.1000	18.1000	-9.950%	1	158	+153.591%
2026-01-14	16.9500	20.1000	16.9500	20.1000	+44.604%	3	157	+128.358%
2026-01-12	13.7000	13.9000	13.7000	13.9000	+8.594%	56	154	+230.216%
2026-01-09	12.8000	12.8000	12.8000	12.8000	-17.685%	2	98	+258.594%
2026-01-08	14.5000	15.5500	14.5000	15.5500	-18.158%	67	96	+195.177%
2025-08-18	18.5400	19.1700	18.5400	19.0000	-46.927%	20	29	+141.579%
2025-07-10	35.4500	35.8000	35.4500	35.8000	+4.832%	2	11	+28.212%
2025-06-10	34.1500	34.1500	34.1500	34.1500	-19.930%	1	12	+34.407%
2025-06-06	42.6500	42.6500	42.6500	42.6500	+12.563%	2	12	+7.620%
2025-05-15	37.7500	37.8900	37.7500	37.8900	+32.947%	2	11	+21.140%
2025-05-02	28.5000	28.5000	28.5000	28.5000	+78.125%	20	10	+61.053%
2025-04-09	16.0000	16.0000	16.0000	16.0000	-29.670%	1	10	+186.875%
2025-04-04	22.7500	22.7500	22.7500	22.7500	-25.016%	2	11	+101.758%
2025-03-26	30.3400	30.3400	30.3400	30.3400	-11.905%	1	11	+51.285%
2025-03-10	34.4400	34.4400	34.4400	34.4400	+100.000%	1	10	+33.275%
2024-12-12	17.2200	17.2200	17.2200	17.2200	0.000%	10	10	+166.551%