Dark

DE20270115C660
DE Jan 15 2027 660.00 Call (DE270115C00660000)
option OPRA

EOD

Aug 20, 2026

39.90+46.691%(+12.70)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	30.5000	43.3800	30.5000	39.9000	+46.691%	28	269	0.000%
2026-08-18	28.9800	28.9800	27.2000	27.2000	-26.783%	2	283	+46.691%
2026-08-13	37.1500	37.1500	37.1500	37.1500	-7.587%	1	284	+7.402%
2026-08-12	40.6300	41.5200	40.2000	40.2000	-11.258%	8	283	-0.746%
2026-08-07	44.9000	45.9900	44.9000	45.3000	+10.758%	3	282	-11.921%
2026-08-06	40.9000	40.9000	40.9000	40.9000	+1.489%	1	281	-2.445%
2026-08-03	40.6000	40.6000	40.3000	40.3000	-4.344%	2	280	-0.993%
2026-07-29	42.1300	42.1300	42.1300	42.1300	-9.398%	1	281	-5.293%
2026-07-27	45.3200	46.5000	41.2000	46.5000	-2.126%	26	282	-14.194%
2026-07-24	43.9000	47.5100	43.9000	47.5100	+9.470%	3	280	-16.018%
2026-07-23	43.5000	43.5000	43.4000	43.4000	+33.415%	2	279	-8.065%
2026-07-21	31.9800	32.6000	31.9800	32.5300	+3.270%	6	277	+22.656%
2026-07-20	31.5000	31.5000	31.5000	31.5000	-15.865%	1	272	+26.667%
2026-07-17	37.4400	37.4400	37.4400	37.4400	+7.896%	1	272	+6.571%
2026-07-10	34.7000	34.7000	34.7000	34.7000	-9.162%	1	273	+14.986%
2026-07-08	38.3000	38.3000	38.2000	38.2000	+1.058%	6	274	+4.450%
2026-07-07	45.1200	45.1200	37.8000	37.8000	-31.410%	4	271	+5.556%
2026-07-06	55.1100	55.1100	55.1100	55.1100	+16.021%	1	268	-27.599%
2026-07-02	52.2000	52.2000	47.5000	47.5000	-10.377%	2	266	-16.000%
2026-07-01	54.6600	54.6600	53.0000	53.0000	-4.072%	15	266	-24.717%
2026-06-30	53.3800	55.2500	53.3800	55.2500	+4.245%	5	256	-27.783%
2026-06-26	53.0000	53.0000	53.0000	53.0000	+0.379%	3	256	-24.717%
2026-06-25	50.4000	52.8000	49.5100	52.8000	+20.000%	8	256	-24.432%
2026-06-24	38.3400	44.0000	38.2700	44.0000	+17.021%	9	250	-9.318%
2026-06-23	37.0000	37.6000	37.0000	37.6000	+12.407%	2	242	+6.117%
2026-06-16	33.4500	33.4500	33.4500	33.4500	+4.859%	1	242	+19.283%
2026-06-15	33.6000	33.6000	31.9000	31.9000	+16.000%	7	242	+25.078%
2026-06-11	27.5000	27.5000	27.5000	27.5000	+0.365%	1	242	+45.091%
2026-06-10	27.6000	27.6000	27.4000	27.4000	-9.868%	3	243	+45.620%
2026-06-08	36.6000	36.6000	30.4000	30.4000	-17.615%	5	240	+31.250%
2026-06-05	37.3000	38.8000	36.9000	36.9000	-2.381%	5	241	+8.130%
2026-06-04	41.2000	41.2000	37.7000	37.8000	+4.420%	3	240	+5.556%
2026-06-03	36.1000	36.2000	36.1000	36.2000	+16.026%	2	241	+10.221%
2026-06-02	28.8000	31.2000	28.8000	31.2000	+57.576%	3	242	+27.885%
2026-06-01	16.8000	20.4500	16.7000	19.8000	-1.000%	18	242	+101.515%
2026-05-29	20.0000	20.0000	20.0000	20.0000	+10.497%	1	239	+99.500%
2026-05-28	16.7000	18.1000	16.4000	18.1000	+16.026%	11	238	+120.442%
2026-05-27	16.1000	16.3100	15.4000	15.6000	+1.961%	45	234	+155.769%
2026-05-26	16.5000	16.5000	15.3000	15.3000	-3.165%	16	225	+160.784%
2026-05-22	15.8000	15.8000	15.8000	15.8000	-4.242%	1	229	+152.532%
2026-05-21	20.5000	20.5000	14.6700	16.5000	-41.901%	7	226	+141.818%
2026-05-20	27.2100	28.4000	27.2100	28.4000	-2.069%	3	226	+40.493%
2026-05-19	29.0000	29.0000	29.0000	29.0000	-3.333%	1	222	+37.586%
2026-05-18	30.0000	30.0000	30.0000	30.0000	+4.167%	2	222	+33.000%
2026-05-15	28.8500	29.1000	28.8000	28.8000	-26.154%	4	222	+38.542%
2026-05-12	38.4000	39.0000	38.2000	39.0000	-7.583%	9	223	+2.308%
2026-05-06	42.2000	42.2000	42.2000	42.2000	+3.941%	1	227	-5.450%
2026-05-05	40.6000	40.6000	40.6000	40.6000	+7.407%	1	228	-1.724%
2026-05-04	34.8000	38.2000	34.8000	37.8000	-0.158%	19	228	+5.556%
2026-05-01	39.8000	39.8000	37.8600	37.8600	+5.460%	2	210	+5.388%
2026-04-30	36.2400	36.2400	35.8000	35.9000	+19.269%	4	210	+11.142%
2026-04-28	31.0000	31.2000	30.1000	30.1000	-7.838%	6	210	+32.558%
2026-04-27	32.5900	32.7500	32.5900	32.6600	+4.345%	8	206	+22.168%
2026-04-24	34.2000	34.4000	31.3000	31.3000	-23.472%	22	203	+27.476%
2026-04-21	40.7200	40.9000	40.7200	40.9000	+3.807%	8	195	-2.445%
2026-04-20	39.4000	39.4000	39.4000	39.4000	+15.848%	2	195	+1.269%
2026-04-15	34.0100	34.0100	34.0100	34.0100	-26.986%	1	195	+17.318%
2026-04-13	46.1800	46.5800	46.1800	46.5800	-9.201%	2	196	-14.341%
2026-04-09	51.3000	51.3000	51.3000	51.3000	+8.686%	4	197	-22.222%
2026-04-08	47.0000	47.2000	46.9600	47.2000	+22.597%	8	196	-15.466%
2026-04-07	38.5000	38.5000	38.5000	38.5000	+4.336%	1	196	+3.636%
2026-04-06	36.4000	36.9000	36.3000	36.9000	-0.753%	14	195	+8.130%
2026-04-02	38.1000	38.8000	37.1800	37.1800	+13.181%	31	197	+7.316%
2026-03-31	32.6500	32.8500	32.6500	32.8500	-6.277%	2	197	+21.461%
2026-03-30	36.4000	36.4000	34.3500	35.0500	-16.148%	20	195	+13.837%
2026-03-26	42.0000	42.0000	41.4000	41.8000	+4.657%	4	195	-4.545%
2026-03-25	38.7100	39.9400	38.7100	39.9400	+4.282%	4	196	-0.100%
2026-03-24	38.5000	38.5500	38.0800	38.3000	+10.534%	24	200	+4.178%
2026-03-19	34.0000	34.6500	33.7100	34.6500	-11.154%	92	201	+15.152%
2026-03-18	38.4000	39.0000	38.1500	39.0000	+2.767%	17	177	+2.308%
2026-03-17	37.7900	37.9500	37.7900	37.9500	-4.840%	4	173	+5.138%
2026-03-16	39.8800	39.8800	39.8800	39.8800	-13.492%	1	174	+0.050%
2026-03-12	46.1000	46.1000	46.1000	46.1000	-3.958%	1	174	-13.449%
2026-03-11	47.5200	48.0000	46.5000	48.0000	+0.313%	5	174	-16.875%
2026-03-09	47.3300	47.9000	47.2400	47.8500	+5.281%	10	177	-16.614%
2026-03-06	46.0000	46.7000	45.4500	45.4500	-1.538%	12	177	-12.211%
2026-03-05	53.8000	53.8000	46.0000	46.1600	-17.571%	12	176	-13.562%
2026-03-04	58.9500	58.9500	56.0000	56.0000	-13.833%	2	180	-28.750%
2026-02-27	64.9900	64.9900	64.9900	64.9900	-13.347%	1	181	-38.606%
2026-02-24	78.3000	78.3000	73.0000	75.0000	-4.883%	77	181	-46.800%
2026-02-23	80.2000	80.2000	78.8500	78.8500	-8.314%	3	256	-49.398%
2026-02-20	86.0000	86.0000	85.9900	86.0000	-4.391%	5	255	-53.605%
2026-02-19	84.3700	96.8000	84.3700	89.9500	+81.570%	20	250	-55.642%
2026-02-18	50.0000	50.5000	49.5400	49.5400	-12.007%	11	244	-19.459%
2026-02-17	54.5000	56.5500	54.5000	56.3000	+4.259%	14	244	-29.130%
2026-02-12	61.0000	65.3500	54.0000	54.0000	+1.887%	63	248	-26.111%
2026-02-11	49.1500	53.0000	49.1500	53.0000	+17.517%	4	306	-24.717%
2026-02-10	45.0500	45.1000	45.0500	45.1000	+13.033%	4	308	-11.530%
2026-02-09	39.9000	39.9000	39.9000	39.9000	-3.390%	1	305	0.000%
2026-02-06	39.0000	41.7000	38.4000	41.3000	+18.849%	20	306	-3.390%
2026-02-05	33.9000	35.9000	33.9000	34.7500	+3.577%	59	300	+14.820%
2026-02-04	31.2000	35.0000	31.2000	33.5500	+42.766%	264	276	+18.927%
2026-02-03	21.9600	23.5000	20.8500	23.5000	+19.898%	7	204	+69.787%
2026-02-02	18.4000	19.6000	18.4000	19.6000	+12.579%	7	205	+103.571%
2026-01-30	17.4100	17.4100	17.4100	17.4100	-6.398%	1	202	+129.179%
2026-01-22	17.8000	18.6000	17.8000	18.6000	-1.326%	4	202	+114.516%
2026-01-21	14.9000	18.8500	14.9000	18.8500	+29.553%	83	198	+111.671%
2026-01-20	14.5500	14.5500	14.5500	14.5500	-6.731%	4	117	+174.227%
2026-01-16	15.6000	15.6000	15.6000	15.6000	0.000%	2	111	+155.769%
2026-01-15	15.6000	15.6000	15.6000	15.6000	-1.266%	1	111	+155.769%
2026-01-14	14.3500	15.9000	14.0000	15.8000	+37.991%	66	111	+152.532%
2026-01-13	11.4500	11.4500	11.4500	11.4500	+9.569%	4	64	+248.472%
2026-01-12	10.4500	10.4500	10.4500	10.4500	-7.522%	1	60	+281.818%
2026-01-09	10.8500	11.3000	10.8500	11.3000	+105.455%	4	59	+253.097%
2025-12-19	5.5000	5.5000	5.5000	5.5000	-35.294%	2	59	+625.455%
2025-12-01	8.5000	8.5000	8.5000	8.5000	+36.000%	1	61	+369.412%
2025-11-28	6.2500	6.2500	6.2500	6.2500	-28.977%	2	61	+538.400%
2025-11-26	9.8500	9.8500	8.8000	8.8000	-35.294%	5	62	+353.409%
2025-11-25	14.6300	14.6300	13.6000	13.6000	+29.524%	8	62	+193.382%
2025-11-21	10.5000	10.5000	10.5000	10.5000	-12.500%	1	70	+280.000%
2025-11-14	12.0000	12.0000	12.0000	12.0000	+12.360%	10	71	+232.500%
2025-11-04	10.6800	10.6800	10.6800	10.6800	+12.421%	4	71	+273.596%
2025-11-03	9.5000	9.5000	9.5000	9.5000	-20.833%	2	75	+320.000%
2025-10-30	10.1000	12.0000	10.1000	12.0000	-0.908%	2	75	+232.500%
2025-10-29	12.1100	12.1100	12.1100	12.1100	+5.304%	2	77	+229.480%
2025-10-23	10.3500	11.5000	10.3500	11.5000	+12.086%	3	79	+246.957%
2025-10-21	10.2600	10.2600	10.2600	10.2600	+8.000%	2	82	+288.889%
2025-10-16	9.5000	9.5000	9.5000	9.5000	+8.571%	1	84	+320.000%
2025-10-15	8.5000	8.7500	8.5000	8.7500	+3.550%	5	85	+356.000%
2025-10-14	7.8000	8.9000	7.5500	8.4500	+15.753%	21	86	+372.189%
2025-10-13	7.6500	10.4500	6.8700	7.3000	-15.116%	18	69	+446.575%
2025-10-10	9.2500	9.2500	7.0000	8.6000	-7.527%	12	62	+363.953%
2025-10-09	9.5000	9.5000	9.2500	9.3000	-2.105%	16	72	+329.032%
2025-10-08	10.0000	10.8000	9.5000	9.5000	-18.873%	51	56	+320.000%
2025-09-02	11.7100	11.7100	11.7100	11.7100	-48.414%	3	5	+240.734%
2025-08-05	22.7000	22.7000	22.7000	22.7000	-4.902%	2	5	+75.771%
2025-02-18	22.7100	23.9200	22.7100	23.8700	0.000%	3	3	+67.155%