Dark

EA20270115C200
EA Jan 15 2027 200.00 Call (EA270115C00200000)
option OPRA

EOD

Jul 9, 2026

9.90+1.538%(+0.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	9.2000	9.9000	9.2000	9.9000	+1.538%	11	2,122	0.000%
2026-06-26	10.0000	10.0000	9.7500	9.7500	+3.723%	11	2,121	+1.538%
2026-06-23	9.4000	9.4000	9.4000	9.4000	+2.174%	2	2,122	+5.319%
2026-06-22	9.2000	9.2000	9.2000	9.2000	+1.099%	2	2,122	+7.609%
2026-06-18	9.1000	9.1000	9.1000	9.1000	+2.247%	10	2,120	+8.791%
2026-06-11	8.9000	8.9000	8.9000	8.9000	-3.261%	1	2,120	+11.236%
2026-06-10	9.3000	9.3000	9.2000	9.2000	-1.075%	40	2,120	+7.609%
2026-06-09	9.3000	9.3000	9.3000	9.3000	0.000%	13	2,140	+6.452%
2026-06-08	9.3000	9.3000	9.3000	9.3000	-6.061%	16	2,130	+6.452%
2026-06-04	9.9000	9.9000	9.9000	9.9000	+7.609%	40	2,127	0.000%
2026-06-03	9.8000	9.8000	9.2000	9.2000	0.000%	45	2,140	+7.609%
2026-06-02	9.2000	9.8000	9.2000	9.2000	-1.075%	21	2,160	+7.609%
2026-06-01	9.9000	9.9000	9.3000	9.3000	-5.102%	46	2,149	+6.452%
2026-05-29	9.8000	9.8000	9.8000	9.8000	+7.692%	10	2,136	+1.020%
2026-05-28	9.1000	9.1000	9.1000	9.1000	-2.151%	8	2,136	+8.791%
2026-05-27	9.6000	10.0000	9.0000	9.3000	+3.333%	224	2,138	+6.452%
2026-05-26	8.7000	9.0000	8.7000	9.0000	-2.174%	6	2,230	+10.000%
2026-05-22	9.2000	9.2000	9.2000	9.2000	-4.167%	68	2,255	+7.609%
2026-05-21	9.2000	9.6000	9.1000	9.6000	+4.348%	72	2,243	+3.125%
2026-05-20	9.2000	9.2000	9.2000	9.2000	0.000%	60	2,243	+7.609%
2026-05-19	9.3400	9.3400	9.2000	9.2000	-1.182%	10	2,258	+7.609%
2026-05-18	7.8000	9.6000	7.8000	9.3100	+3.444%	27	2,258	+6.337%
2026-05-15	8.4000	9.0000	8.4000	9.0000	+8.434%	5	2,258	+10.000%
2026-05-14	8.3000	8.3000	8.3000	8.3000	-7.778%	1	2,254	+19.277%
2026-05-13	8.0000	9.0000	8.0000	9.0000	+11.111%	19	2,253	+10.000%
2026-05-12	8.1000	8.1000	8.1000	8.1000	-3.571%	1	2,253	+22.222%
2026-05-11	8.4000	8.4000	8.4000	8.4000	-6.667%	1	2,253	+17.857%
2026-05-08	8.3000	9.3000	8.3000	9.0000	-2.174%	83	2,253	+10.000%
2026-05-07	8.0000	9.2000	7.8000	9.2000	0.000%	15	2,242	+7.609%
2026-05-06	8.2000	9.2000	8.2000	9.2000	-3.158%	7	2,232	+7.609%
2026-05-05	8.8000	9.6300	8.8000	9.5000	+3.261%	3	2,226	+4.211%
2026-05-04	9.0000	9.4900	9.0000	9.2000	+2.222%	9	2,226	+7.609%
2026-04-30	9.0000	9.0000	9.0000	9.0000	-2.174%	1	2,226	+10.000%
2026-04-29	8.7000	9.2000	8.7000	9.2000	-6.122%	13	2,226	+7.609%
2026-04-28	9.8000	9.8000	9.8000	9.8000	+4.701%	20	2,225	+1.020%
2026-04-27	9.5000	9.5000	9.3600	9.3600	+1.739%	3	2,225	+5.769%
2026-04-23	9.2000	9.2000	9.2000	9.2000	0.000%	19	2,226	+7.609%
2026-04-22	9.2000	9.2000	9.2000	9.2000	+1.099%	4	2,207	+7.609%
2026-04-21	9.0000	9.1000	9.0000	9.1000	-7.143%	2	2,202	+8.791%
2026-04-20	9.0000	9.8000	9.0000	9.8000	0.000%	11	2,202	+1.020%
2026-04-17	8.8000	9.8000	8.8000	9.8000	+1.031%	54	2,202	+1.020%
2026-04-16	9.0000	9.7000	9.0000	9.7000	+7.778%	26	2,221	+2.062%
2026-04-15	9.0000	9.0000	9.0000	9.0000	+12.500%	4	2,235	+10.000%
2026-04-14	8.0000	8.0000	8.0000	8.0000	-14.255%	1	2,231	+23.750%
2026-04-13	9.0000	9.3500	9.0000	9.3300	+1.083%	40	2,230	+6.109%
2026-04-10	8.0000	9.2300	8.0000	9.2300	+2.556%	12	2,261	+7.259%
2026-04-09	9.0000	9.0000	9.0000	9.0000	+2.273%	3	2,268	+10.000%
2026-03-31	8.8000	8.8000	8.8000	8.8000	0.000%	13	2,265	+12.500%
2026-03-27	8.8000	9.0000	8.8000	8.8000	0.000%	8	2,252	+12.500%
2026-03-26	8.8000	9.4000	8.8000	8.8000	-6.383%	8	2,244	+12.500%
2026-03-25	9.4000	9.4000	9.4000	9.4000	+6.818%	2	2,242	+5.319%
2026-03-24	9.4000	9.4000	8.8000	8.8000	0.000%	10	2,244	+12.500%
2026-03-16	8.8000	8.8000	8.8000	8.8000	-2.762%	25	2,240	+12.500%
2026-03-10	9.0500	9.0500	9.0500	9.0500	+19.079%	1	2,216	+9.392%
2026-03-09	8.9000	8.9000	7.6000	7.6000	-13.636%	5	2,215	+30.263%
2026-03-06	8.5000	8.8000	8.5000	8.8000	-4.348%	225	2,218	+12.500%
2026-02-27	9.2000	9.2500	9.2000	9.2000	0.000%	51	2,216	+7.609%
2026-02-26	9.2000	9.2000	9.2000	9.2000	-2.232%	55	2,216	+7.609%
2026-02-25	9.3500	9.5300	9.2500	9.4100	+4.556%	224	2,216	+5.207%
2026-02-24	9.0000	9.0000	9.0000	9.0000	-5.462%	1	2,216	+10.000%
2026-02-13	9.5200	9.5200	9.5200	9.5200	+5.778%	2	2,217	+3.992%
2026-02-10	9.3000	9.3000	9.0000	9.0000	+3.448%	36	2,217	+10.000%
2026-02-06	8.7000	8.7000	8.7000	8.7000	-4.185%	1	2,181	+13.793%
2026-02-05	9.3000	9.3500	8.9200	9.0800	+0.889%	63	2,182	+9.031%
2026-02-04	8.0000	9.0000	7.5000	9.0000	-3.226%	316	2,116	+10.000%
2026-02-03	7.2000	9.3000	7.2000	9.3000	-7.921%	13	1,866	+6.452%
2026-01-23	10.1000	10.1000	10.1000	10.1000	+5.208%	1	1,858	-1.980%
2026-01-20	9.6000	9.6000	9.6000	9.6000	-2.538%	6	1,858	+3.125%
2026-01-14	9.8500	9.8500	9.8500	9.8500	+0.510%	1	1,858	+0.508%
2026-01-08	9.8000	9.8000	9.8000	9.8000	+11.364%	1	1,858	+1.020%
2025-12-30	8.8000	8.8000	8.8000	8.8000	-10.296%	4	1,858	+12.500%
2025-12-22	9.8100	9.8100	9.8100	9.8100	-6.571%	2	1,858	+0.917%
2025-12-08	10.5000	10.5000	10.5000	10.5000	+5.000%	1	1,858	-5.714%
2025-12-05	9.8000	10.0000	9.8000	10.0000	+14.943%	12	1,858	-1.000%
2025-11-25	8.9000	8.9000	8.7000	8.7000	-2.247%	15	1,869	+13.793%
2025-11-24	8.3500	9.5400	8.3500	8.9000	+0.565%	320	1,854	+11.236%
2025-11-20	9.3700	9.4000	8.8500	8.8500	-0.562%	29	1,539	+11.864%
2025-11-17	9.0000	9.0000	8.9000	8.9000	-1.111%	2	1,510	+11.236%
2025-11-10	9.0300	9.3000	8.8000	9.0000	+4.408%	12	1,508	+10.000%
2025-11-03	8.6200	8.6200	8.6200	8.6200	-8.298%	1	1,495	+14.849%
2025-10-16	9.4000	9.4000	9.4000	9.4000	+3.297%	1	1,495	+5.319%
2025-10-13	9.6000	10.0000	8.4900	9.1000	-2.151%	1,156	1,495	+8.791%
2025-10-10	9.5500	9.5500	9.3000	9.3000	+4.377%	2	386	+6.452%
2025-10-08	8.9100	8.9100	8.9100	8.9100	-6.702%	1	385	+11.111%
2025-10-06	9.7000	9.7500	9.5000	9.5500	-4.500%	9	386	+3.665%
2025-10-03	9.4800	10.0000	9.4800	10.0000	+9.890%	13	380	-1.000%
2025-10-02	10.0000	10.0500	8.0000	9.1000	-4.712%	200	373	+8.791%
2025-10-01	9.6000	9.6000	9.4000	9.5500	-1.546%	35	189	+3.665%
2025-09-30	9.5000	10.0300	9.5000	9.7000	+14.118%	38	154	+2.062%
2025-09-29	8.2300	11.5000	6.7600	8.5000	+70.000%	10	116	+16.471%
2025-09-26	13.5000	13.5000	5.0000	5.0000	-58.949%	29	115	+98.000%
2025-09-25	12.2000	12.2000	12.1800	12.1800	-1.774%	10	102	-18.719%
2025-09-24	12.0000	12.4000	12.0000	12.4000	-17.001%	3	94	-20.161%
2025-09-23	14.5000	15.0000	14.5000	14.9400	+10.667%	88	91	-33.735%
2025-09-22	13.5000	13.5000	13.5000	13.5000	-6.250%	2	29	-26.667%
2025-09-19	13.7000	14.4000	13.7000	14.4000	-4.000%	2	27	-31.250%
2025-09-18	14.7500	15.0000	14.7500	15.0000	+31.810%	9	26	-34.000%
2025-09-04	11.3800	11.3800	11.3800	11.3800	-18.714%	1	19	-13.005%
2025-08-18	14.0000	14.0000	14.0000	14.0000	-22.652%	1	18	-29.286%
2025-08-15	18.1000	18.1000	18.1000	18.1000	+4.988%	2	17	-45.304%
2025-08-14	18.0000	18.1000	17.2400	17.2400	-0.976%	4	16	-42.575%
2025-08-13	16.7300	17.4100	16.7300	17.4100	+16.846%	3	15	-43.136%
2025-08-12	15.5000	15.7000	14.9000	14.9000	-3.871%	3	15	-33.557%
2025-08-11	14.5000	15.5000	14.5000	15.5000	+63.158%	4	15	-36.129%
2025-08-07	9.5000	9.5000	9.5000	9.5000	+10.209%	1	14	+4.211%
2025-08-04	8.5600	8.6200	8.5600	8.6200	+2.619%	3	14	+14.849%
2025-07-30	8.4000	8.4000	8.4000	8.4000	+52.727%	1	13	+17.857%
2025-07-29	5.5000	5.5000	5.5000	5.5000	-36.563%	1	13	+80.000%
2025-06-26	8.6700	8.6700	8.6700	8.6700	+104.000%	5	14	+14.187%
2025-02-24	4.2000	4.2500	4.2000	4.2500	+45.051%	5	9	+132.941%
2025-02-04	2.9300	2.9300	2.9300	2.9300	+30.222%	2	9	+237.884%
2025-01-23	2.1900	2.2500	2.1900	2.2500	-69.595%	7	9	+340.000%
2024-10-30	7.4000	7.4000	7.4000	7.4000	+33.333%	1	2	+33.784%
2024-10-02	5.5500	5.5500	5.5500	5.5500	-14.615%	1	2	+78.378%
2024-09-30	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	+52.308%