Dark

DE20270115C700
DE Jan 15 2027 700.00 Call (DE270115C00700000)
option OPRA

EOD

Jul 1, 2026

37.40-6.500%(-2.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	40.2000	40.3000	37.4000	37.4000	-6.500%	3	321	0.000%
2026-06-30	40.0000	40.0000	40.0000	40.0000	+13.475%	1	319	-6.500%
2026-06-29	33.2400	35.2500	33.2400	35.2500	-2.355%	2	318	+6.099%
2026-06-26	35.5000	37.0000	35.5000	36.1000	+6.805%	12	318	+3.601%
2026-06-25	35.4500	37.0000	33.8000	33.8000	+13.613%	3	312	+10.651%
2026-06-24	26.2800	29.9000	26.2700	29.7500	+27.682%	23	312	+25.714%
2026-06-15	23.3000	23.3000	23.3000	23.3000	+21.354%	2	300	+60.515%
2026-06-12	19.2000	19.2000	19.2000	19.2000	+2.128%	4	299	+94.792%
2026-06-11	18.5000	19.1000	18.0000	18.8000	-4.082%	5	298	+98.936%
2026-06-10	19.6000	19.6000	19.6000	19.6000	-5.769%	1	301	+90.816%
2026-06-09	21.1000	21.1000	20.8000	20.8000	-4.236%	21	302	+79.808%
2026-06-08	21.6000	21.7200	21.6000	21.7200	-15.814%	4	301	+72.192%
2026-06-05	25.8000	25.8000	25.8000	25.8000	+0.194%	1	298	+44.961%
2026-06-03	25.2000	25.7500	25.2000	25.7500	+21.807%	3	299	+45.243%
2026-06-02	20.6000	21.2000	20.0000	21.1400	+90.450%	18	299	+76.916%
2026-06-01	11.0000	11.1000	10.9000	11.1000	-17.164%	4	285	+236.937%
2026-05-29	12.6000	13.4000	12.6000	13.4000	+15.517%	5	283	+179.104%
2026-05-28	9.2300	11.6000	9.2300	11.6000	+16.000%	7	279	+222.414%
2026-05-27	10.3000	10.4000	10.0000	10.0000	-0.990%	6	273	+274.000%
2026-05-26	10.1000	10.6000	10.1000	10.1000	-9.009%	9	273	+270.297%
2026-05-22	11.2000	11.2000	11.1000	11.1000	-0.716%	3	273	+236.937%
2026-05-21	12.4500	12.4500	11.1800	11.1800	-48.479%	4	271	+234.526%
2026-05-20	20.1000	21.9000	20.1000	21.7000	+5.854%	10	271	+72.350%
2026-05-19	21.0000	21.0000	20.5000	20.5000	-4.651%	3	257	+82.439%
2026-05-18	21.3000	22.0000	21.3000	21.5000	+1.847%	6	257	+73.953%
2026-05-15	21.6200	21.6200	21.1100	21.1100	-24.607%	9	257	+77.167%
2026-05-14	28.0000	28.0000	28.0000	28.0000	-3.448%	1	251	+33.571%
2026-05-13	29.0000	29.0000	29.0000	29.0000	+3.571%	2	250	+28.966%
2026-05-11	27.5000	28.0000	26.4500	28.0000	+8.949%	29	250	+33.571%
2026-05-08	25.7000	25.7000	25.7000	25.7000	-15.738%	1	253	+45.525%
2026-05-06	30.5800	30.9000	30.3100	30.5000	+18.217%	16	252	+22.623%
2026-05-04	26.1700	26.1700	25.8000	25.8000	-5.495%	4	250	+44.961%
2026-05-01	27.3000	27.3000	27.3000	27.3000	-7.206%	1	248	+36.996%
2026-04-30	29.7000	30.4600	29.4200	29.4200	+40.162%	5	248	+27.124%
2026-04-29	21.3100	21.4100	20.8000	20.9900	-2.372%	26	246	+78.180%
2026-04-28	21.6000	21.6000	21.5000	21.5000	-6.522%	2	238	+73.953%
2026-04-27	22.2000	23.0000	22.2000	23.0000	+3.604%	30	236	+62.609%
2026-04-24	22.2000	22.2000	22.2000	22.2000	-24.258%	1	211	+68.468%
2026-04-23	27.9000	29.3100	27.9000	29.3100	+0.722%	3	210	+27.602%
2026-04-20	29.1000	29.1000	29.1000	29.1000	-14.159%	2	208	+28.522%
2026-04-10	39.2300	39.2300	33.9000	33.9000	-10.317%	2	208	+10.324%
2026-04-09	37.6000	38.0000	37.6000	37.8000	+12.333%	10	208	-1.058%
2026-04-08	33.7900	33.7900	33.6500	33.6500	+30.426%	3	206	+11.144%
2026-04-06	25.7200	26.1000	25.4000	25.8000	+12.272%	198	205	+44.961%
2026-04-02	22.9800	22.9800	22.9800	22.9800	-8.446%	6	137	+62.750%
2026-04-01	25.0000	25.1000	25.0000	25.1000	+7.495%	2	137	+49.004%
2026-03-31	24.2000	24.2000	23.0000	23.3500	-6.600%	21	137	+60.171%
2026-03-30	24.9900	25.0500	24.9500	25.0000	-13.194%	6	135	+49.600%
2026-03-27	28.8000	28.8000	28.8000	28.8000	+15.200%	1	134	+29.861%
2026-03-24	25.0000	25.0000	25.0000	25.0000	0.000%	2	134	+49.600%
2026-03-23	24.8500	25.0000	24.7000	25.0000	+0.200%	4	132	+49.600%
2026-03-19	25.1500	25.1500	24.9500	24.9500	-10.122%	3	132	+49.900%
2026-03-18	27.7600	27.7600	27.7600	27.7600	+0.945%	1	130	+34.726%
2026-03-17	27.7000	27.8000	27.5000	27.5000	-10.423%	4	129	+36.000%
2026-03-13	31.2500	31.3500	30.7000	30.7000	-12.660%	6	129	+21.824%
2026-03-12	35.1500	35.1500	35.1500	35.1500	-6.267%	1	129	+6.401%
2026-03-10	37.5000	37.5000	37.5000	37.5000	+7.296%	1	129	-0.267%
2026-03-09	34.8000	35.6000	34.6000	34.9500	+0.576%	28	129	+7.010%
2026-03-05	34.7200	34.7500	34.1800	34.7500	-21.291%	4	137	+7.626%
2026-03-04	45.9000	45.9500	44.1500	44.1500	-1.889%	81	138	-15.289%
2026-03-03	44.4000	45.0000	44.0000	45.0000	-7.216%	4	110	-16.889%
2026-02-27	49.0000	49.0000	48.4400	48.5000	-8.491%	16	110	-22.887%
2026-02-26	53.0000	53.0000	53.0000	53.0000	+3.415%	1	111	-29.434%
2026-02-25	54.0000	54.0000	51.1600	51.2500	-14.583%	61	125	-27.024%
2026-02-24	61.6600	61.6600	60.0000	60.0000	-5.063%	2	125	-37.667%
2026-02-23	65.0000	65.0000	63.2000	63.2000	-7.481%	3	124	-40.823%
2026-02-20	68.8900	69.1000	67.6300	68.3100	-3.748%	9	122	-45.250%
2026-02-19	62.2200	76.1000	62.2200	70.9700	+89.253%	20	123	-47.302%
2026-02-18	36.0500	37.5500	36.0500	37.5000	-11.137%	11	115	-0.267%
2026-02-17	42.2000	42.2000	42.2000	42.2000	-6.347%	1	114	-11.374%
2026-02-13	43.6000	45.7000	43.5400	45.0600	-0.332%	20	117	-17.000%
2026-02-12	46.9700	46.9700	45.2100	45.2100	+25.166%	6	117	-17.275%
2026-02-11	34.0000	36.1200	34.0000	36.1200	+11.481%	4	115	+3.544%
2026-02-10	30.0000	33.0000	29.6000	32.4000	+6.160%	100	111	+15.432%
2026-02-09	31.3700	31.3700	30.5200	30.5200	+19.219%	2	88	+22.543%
2026-02-05	24.0000	26.4500	24.0000	25.6000	+10.202%	168	88	+46.094%
2026-02-04	22.3500	23.2300	22.0500	23.2300	+83.636%	28	64	+60.999%
2026-02-02	12.6000	12.6500	12.6000	12.6500	+6.303%	3	41	+195.652%
2026-01-29	11.9000	11.9000	11.9000	11.9000	-2.058%	2	41	+214.286%
2026-01-28	12.1500	12.1500	12.1500	12.1500	+25.258%	1	39	+207.819%
2026-01-27	9.7000	9.7000	9.7000	9.7000	-19.502%	3	38	+285.567%
2026-01-22	12.0500	12.0500	12.0500	12.0500	+16.425%	2	36	+210.373%
2026-01-15	10.3500	10.3500	10.3500	10.3500	+8.604%	3	34	+261.353%
2025-11-25	9.0000	9.5300	9.0000	9.5300	+25.395%	5	31	+292.445%
2025-11-19	7.6000	7.6000	7.6000	7.6000	-10.588%	1	34	+392.105%
2025-11-13	8.5000	8.5000	8.5000	8.5000	+6.250%	1	33	+340.000%
2025-10-29	8.0000	8.0000	8.0000	8.0000	+3.896%	1	33	+367.500%
2025-10-22	7.5000	7.7000	7.5000	7.7000	+8.451%	2	33	+385.714%
2025-10-17	7.2600	7.2600	7.1000	7.1000	+18.333%	2	32	+426.761%
2025-10-15	6.0000	6.0000	6.0000	6.0000	-3.226%	1	30	+523.333%
2025-10-03	6.2000	6.2000	6.2000	6.2000	+5.085%	20	29	+503.226%
2025-10-02	5.9000	5.9000	5.9000	5.9000	+8.059%	1	43	+533.898%
2025-09-30	5.4600	5.4600	5.4600	5.4600	-46.101%	1	42	+584.982%
2025-08-15	9.6000	10.1300	9.6000	10.1300	+12.556%	4	41	+269.200%
2025-08-14	9.7500	9.7500	9.0000	9.0000	-43.361%	4	43	+315.556%
2025-08-13	15.8900	15.8900	15.8900	15.8900	+8.538%	1	39	+135.368%
2025-08-01	14.6400	14.6400	14.6400	14.6400	-11.273%	5	39	+155.464%
2025-07-29	15.6800	16.5000	15.6800	16.5000	+13.324%	5	34	+126.667%
2025-07-22	14.5600	14.5600	14.5600	14.5600	-15.053%	4	29	+156.868%
2025-07-16	17.2000	17.2000	17.1400	17.1400	-15.980%	10	25	+118.203%
2025-07-11	20.4000	20.4000	20.4000	20.4000	-9.131%	1	16	+83.333%
2025-07-10	22.4500	22.4500	22.4500	22.4500	+49.667%	1	16	+66.592%
2025-04-09	15.0000	15.0000	15.0000	15.0000	-22.998%	1	16	+149.333%
2025-03-27	19.4800	19.4800	19.4800	19.4800	-2.988%	1	17	+91.992%
2025-02-27	20.0800	20.0800	20.0800	20.0800	-21.868%	1	17	+86.255%
2025-02-20	25.7000	25.7000	25.7000	25.7000	+36.484%	1	17	+45.525%
2025-02-18	18.5900	19.5700	18.2000	18.8300	+34.500%	14	16	+98.619%
2025-02-06	14.6700	14.6700	14.0000	14.0000	-8.735%	2	14	+167.143%
2025-02-03	15.3400	15.3400	15.3400	15.3400	-16.630%	5	12	+143.807%
2025-01-27	16.6200	18.4000	16.5200	18.4000	0.000%	11	7	+103.261%