Dark

EA20270115C210
EA Jan 15 2027 210.00 Call (EA270115C00210000)
option OPRA

EOD

Jul 8, 2026

0.1500-25.000%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.8500	0.8500	0.1500	0.1500	-25.000%	6	4,240	0.000%
2026-07-02	0.2500	0.2500	0.2000	0.2000	-50.000%	4	4,239	-25.000%
2026-07-01	0.4000	0.4000	0.4000	0.4000	0.000%	1	4,239	-62.500%
2026-06-30	0.4000	0.4000	0.4000	0.4000	-20.000%	1	4,239	-62.500%
2026-06-26	0.5000	0.5000	0.5000	0.5000	+25.000%	2	4,238	-70.000%
2026-06-24	1.4500	1.4500	0.4000	0.4000	+60.000%	6	4,238	-62.500%
2026-06-23	0.8500	0.8500	0.2500	0.2500	-50.000%	2	4,235	-40.000%
2026-06-22	1.6500	1.6500	0.3000	0.5000	-16.667%	14	4,235	-70.000%
2026-06-18	0.6000	0.6000	0.6000	0.6000	+20.000%	1	4,232	-75.000%
2026-06-17	0.7000	0.7000	0.5000	0.5000	+66.667%	2	4,232	-70.000%
2026-06-16	1.3000	1.3000	0.3000	0.3000	0.000%	6	4,232	-50.000%
2026-06-15	1.6500	1.6500	0.3000	0.3000	-37.500%	2	4,230	-50.000%
2026-06-12	0.4500	0.9000	0.4500	0.4800	+6.667%	11	4,230	-68.750%
2026-06-11	0.4000	0.4500	0.4000	0.4500	+12.500%	2	4,223	-66.667%
2026-06-10	0.4000	2.0000	0.4000	0.4000	-11.111%	87	4,223	-62.500%
2026-06-09	0.7500	0.7500	0.4500	0.4500	-18.182%	2	4,142	-66.667%
2026-06-08	0.9000	0.9000	0.5500	0.5500	+120.000%	3	4,141	-72.727%
2026-06-05	1.5500	1.5500	0.2500	0.2500	-37.500%	5	4,139	-40.000%
2026-06-04	1.4000	1.4000	0.3500	0.4000	-11.111%	18	4,138	-62.500%
2026-06-03	1.3500	1.3500	0.4500	0.4500	0.000%	2	4,133	-66.667%
2026-06-02	0.6000	0.6000	0.4500	0.4500	0.000%	2	4,132	-66.667%
2026-06-01	0.8500	0.9000	0.4000	0.4500	+12.500%	60	4,132	-66.667%
2026-05-29	0.4000	0.7000	0.4000	0.4000	0.000%	3	4,087	-62.500%
2026-05-28	1.2500	1.2500	0.4000	0.4000	0.000%	119	4,086	-62.500%
2026-05-26	0.7500	0.7500	0.4000	0.4000	0.000%	10	3,980	-62.500%
2026-05-22	0.5000	2.8000	0.3000	0.4000	0.000%	23	3,959	-62.500%
2026-05-21	1.3000	1.3000	0.3500	0.4000	-11.111%	5	3,956	-62.500%
2026-05-20	0.4000	0.7000	0.4000	0.4500	0.000%	6	3,956	-66.667%
2026-05-19	0.4500	0.4500	0.4500	0.4500	+12.500%	1	3,922	-66.667%
2026-05-18	1.0000	1.0000	0.3500	0.4000	-11.111%	37	3,922	-62.500%
2026-05-15	0.7500	0.7500	0.4500	0.4500	-50.000%	5	3,922	-66.667%
2026-05-14	0.9000	0.9000	0.9000	0.9000	+125.000%	1	3,917	-83.333%
2026-05-13	1.1500	1.1500	0.3500	0.4000	-52.941%	18	3,907	-62.500%
2026-05-11	0.8500	0.8500	0.8500	0.8500	+21.429%	1	3,907	-82.353%
2026-05-08	0.8500	1.3000	0.7000	0.7000	+40.000%	67	3,907	-78.571%
2026-05-06	0.5000	0.7000	0.5000	0.5000	+100.000%	14	3,922	-70.000%
2026-05-05	0.7000	0.8100	0.2500	0.2500	-54.545%	13	3,921	-40.000%
2026-05-04	0.5500	0.5500	0.5500	0.5500	-45.000%	1	3,921	-72.727%
2026-05-01	0.8500	1.0000	0.8500	1.0000	+150.000%	10	3,920	-85.000%
2026-04-30	0.4000	1.1500	0.4000	0.4000	+14.286%	73	3,920	-62.500%
2026-04-29	0.9500	0.9500	0.3500	0.3500	-12.500%	4	3,875	-57.143%
2026-04-28	1.4000	1.4000	0.4000	0.4000	0.000%	8	3,874	-62.500%
2026-04-23	0.7000	0.7000	0.4000	0.4000	+33.333%	56	3,869	-62.500%
2026-04-22	0.9500	0.9500	0.3000	0.3000	-25.000%	3	3,815	-50.000%
2026-04-21	0.7500	0.7500	0.4000	0.4000	0.000%	2	3,815	-62.500%
2026-04-20	0.8000	0.8000	0.4000	0.4000	+100.000%	3	3,815	-62.500%
2026-04-17	0.7000	0.7000	0.2000	0.2000	+33.333%	28	3,814	-25.000%
2026-04-16	0.7000	0.7000	0.1500	0.1500	-40.000%	57	3,794	0.000%
2026-04-15	0.8000	0.9000	0.2500	0.2500	-37.500%	10	3,744	-40.000%
2026-04-14	0.4000	0.4000	0.4000	0.4000	+100.000%	1	3,739	-62.500%
2026-04-13	0.7000	2.3000	0.2000	0.2000	-50.000%	11	3,738	-25.000%
2026-04-10	0.4000	0.4000	0.4000	0.4000	+100.000%	10	3,732	-62.500%
2026-04-09	0.4000	0.4000	0.2000	0.2000	-50.000%	5	3,731	-25.000%
2026-04-08	0.4000	0.4000	0.3500	0.4000	0.000%	12	3,727	-62.500%
2026-04-07	0.7000	0.9000	0.3400	0.4000	0.000%	42	3,730	-62.500%
2026-04-06	0.4000	0.4000	0.4000	0.4000	0.000%	8	3,710	-62.500%
2026-04-02	0.7500	0.7500	0.4000	0.4000	-11.111%	26	3,677	-62.500%
2026-04-01	0.4500	0.4500	0.4500	0.4500	0.000%	1	3,677	-66.667%
2026-03-31	0.5000	0.5000	0.4500	0.4500	0.000%	5	3,676	-66.667%
2026-03-27	0.8000	0.8000	0.4500	0.4500	+28.571%	4	3,672	-66.667%
2026-03-26	1.6000	1.6000	0.3500	0.3500	-12.500%	82	3,670	-57.143%
2026-03-25	0.9000	0.9000	0.4000	0.4000	0.000%	12	3,608	-62.500%
2026-03-24	0.6000	0.6000	0.4000	0.4000	-38.462%	303	3,598	-62.500%
2026-03-20	1.3000	1.3000	0.5000	0.6500	0.000%	3	3,450	-76.923%
2026-03-19	1.1000	1.1000	0.6500	0.6500	+30.000%	4	3,450	-76.923%
2026-03-18	0.5000	0.5000	0.5000	0.5000	-44.444%	5	3,448	-70.000%
2026-03-17	0.6000	0.9000	0.6000	0.9000	+50.000%	27	3,446	-83.333%
2026-03-16	0.6000	0.6000	0.6000	0.6000	0.000%	1	3,419	-75.000%
2026-03-12	0.6000	0.6000	0.6000	0.6000	0.000%	25	3,418	-75.000%
2026-03-10	0.6000	0.6000	0.6000	0.6000	0.000%	27	3,395	-75.000%
2026-03-06	0.5000	0.7000	0.5000	0.6000	+200.000%	398	3,369	-75.000%
2026-03-04	0.2000	0.2000	0.2000	0.2000	-60.000%	1	2,971	-25.000%
2026-02-27	0.4000	0.5000	0.4000	0.5000	+25.000%	62	2,971	-70.000%
2026-02-26	0.4000	0.4000	0.4000	0.4000	-2.439%	105	2,909	-62.500%
2026-02-25	0.3500	0.5300	0.2500	0.4100	+105.000%	220	2,783	-63.415%
2026-02-19	0.2000	0.2000	0.2000	0.2000	-60.000%	1	2,783	-25.000%
2026-02-18	1.0700	1.0700	0.5000	0.5000	+19.048%	78	2,789	-70.000%
2026-02-13	0.4200	0.4200	0.4200	0.4200	+40.000%	2	2,725	-64.286%
2026-02-10	0.5000	0.5000	0.3000	0.3000	-40.000%	10	2,725	-50.000%
2026-02-06	0.5000	0.5000	0.5000	0.5000	-26.471%	26	2,715	-70.000%
2026-02-05	1.0500	1.0500	0.5200	0.6800	+94.286%	62	2,693	-77.941%
2026-02-04	0.4000	1.1000	0.3500	0.3500	+16.667%	310	2,627	-57.143%
2026-02-02	0.3000	0.3000	0.3000	0.3000	-62.500%	1	2,383	-50.000%
2026-01-22	0.8000	0.8000	0.8000	0.8000	+300.000%	1	2,382	-81.250%
2026-01-20	0.3000	0.3000	0.2000	0.2000	-60.000%	20	2,382	-25.000%
2026-01-15	0.5000	0.5000	0.5000	0.5000	0.000%	10	2,382	-70.000%
2026-01-13	0.6500	0.6500	0.5000	0.5000	-50.000%	11	2,382	-70.000%
2026-01-07	1.0000	1.0000	1.0000	1.0000	-35.484%	1	2,382	-85.000%
2026-01-06	1.5500	1.5500	1.5500	1.5500	+55.000%	1	2,383	-90.323%
2026-01-05	1.0000	1.0000	1.0000	1.0000	-9.091%	1	2,383	-85.000%
2026-01-02	0.5000	1.1000	0.5000	1.1000	+120.000%	11	2,383	-86.364%
2025-12-31	1.2000	1.3000	0.5000	0.5000	0.000%	18	2,387	-70.000%
2025-12-18	0.5000	0.5000	0.5000	0.5000	-28.571%	10	2,387	-70.000%
2025-12-17	0.7000	0.7000	0.7000	0.7000	-33.333%	10	2,387	-78.571%
2025-12-12	1.0500	1.0500	1.0500	1.0500	-8.696%	27	2,389	-85.714%
2025-12-08	1.1500	1.1500	1.1500	1.1500	0.000%	1	2,389	-86.957%
2025-12-03	1.1500	1.1500	1.1500	1.1500	+15.000%	25	2,388	-86.957%
2025-12-02	1.0000	1.0000	1.0000	1.0000	-16.667%	11	2,388	-85.000%
2025-11-26	1.2000	1.2000	1.2000	1.2000	-6.250%	1	2,377	-87.500%
2025-11-24	0.7500	1.9500	0.7500	1.2800	-28.889%	310	2,377	-88.281%
2025-11-20	2.0000	2.0000	1.1500	1.8000	+28.571%	73	2,582	-91.667%
2025-11-19	1.3000	1.4000	1.2000	1.4000	+79.487%	112	2,527	-89.286%
2025-11-18	1.2000	1.5000	0.7800	0.7800	-40.000%	23	2,467	-80.769%
2025-11-17	1.6000	2.3500	1.3000	1.3000	+30.000%	89	2,466	-88.462%
2025-11-12	1.0000	1.0000	1.0000	1.0000	-35.484%	6	2,427	-85.000%
2025-11-06	1.5500	1.5500	1.5500	1.5500	+14.815%	1	2,421	-90.323%
2025-11-05	1.3500	1.3500	1.3500	1.3500	+17.391%	10	2,421	-88.889%
2025-11-04	1.1500	1.1500	1.1500	1.1500	-11.538%	5	2,411	-86.957%
2025-11-03	1.1800	1.3000	1.1800	1.3000	-3.704%	11	2,401	-88.462%
2025-10-31	1.3500	1.3500	1.3500	1.3500	0.000%	25	2,401	-88.889%
2025-10-30	1.3000	1.3500	1.3000	1.3500	0.000%	105	2,376	-88.889%
2025-10-23	0.4000	1.3500	0.4000	1.3500	+28.571%	4	2,271	-88.889%
2025-10-22	1.0500	1.0500	1.0500	1.0500	+2.941%	1	2,268	-85.714%
2025-10-20	2.0500	2.0500	1.0200	1.0200	-32.000%	9	2,267	-85.294%
2025-10-17	1.5000	1.5000	1.5000	1.5000	0.000%	1	2,262	-90.000%
2025-10-13	1.7000	2.1700	1.0000	1.5000	+15.385%	1,193	2,261	-90.000%
2025-10-10	1.5000	1.5000	1.3000	1.3000	-20.245%	8	1,122	-88.462%
2025-10-09	1.5000	1.6700	1.5000	1.6300	+10.884%	51	1,121	-90.798%
2025-10-07	0.9000	1.4700	0.9000	1.4700	-5.161%	27	1,072	-89.796%
2025-10-06	1.7000	1.7000	1.5000	1.5500	0.000%	16	1,072	-90.323%
2025-10-03	1.9500	2.0300	1.0000	1.5500	-11.429%	218	1,073	-90.323%
2025-10-02	2.0000	2.0000	1.1000	1.7500	-12.500%	327	862	-91.429%
2025-10-01	1.5000	2.7000	1.5000	2.0000	+42.857%	518	600	-92.500%
2025-09-30	2.0500	3.2500	1.1000	1.4000	-6.667%	84	123	-89.286%
2025-09-29	3.7800	3.7800	1.1700	1.5000	-78.571%	77	99	-90.000%
2025-09-26	7.0000	7.0000	7.0000	7.0000	-26.316%	2	46	-97.857%
2025-09-25	9.5000	9.5000	9.5000	9.5000	+3.261%	1	44	-98.421%
2025-09-24	9.2000	9.2000	9.2000	9.2000	-22.689%	1	45	-98.370%
2025-09-23	11.9000	11.9000	11.9000	11.9000	+4.386%	14	44	-98.739%
2025-09-18	11.4000	11.4000	11.4000	11.4000	+37.349%	1	30	-98.684%
2025-09-04	8.3000	8.3000	8.3000	8.3000	-23.853%	21	29	-98.193%
2025-08-18	10.9000	10.9000	10.9000	10.9000	-9.167%	1	12	-98.624%
2025-08-15	12.0000	12.0000	12.0000	12.0000	-12.980%	1	11	-98.750%
2025-08-14	13.7900	13.7900	13.7900	13.7900	+4.233%	1	11	-98.912%
2025-08-13	13.2300	13.2300	13.2300	13.2300	+8.443%	1	11	-98.866%
2025-08-12	12.2000	12.2000	12.2000	12.2000	+98.374%	1	10	-98.770%
2025-08-04	6.1500	6.1500	6.1500	6.1500	+53.750%	2	10	-97.561%
2025-03-06	4.0000	4.0000	4.0000	4.0000	+32.013%	1	9	-96.250%
2025-02-11	3.0300	3.0300	3.0300	3.0300	+78.235%	2	9	-95.050%
2025-01-23	1.8500	1.8500	1.7000	1.7000	-67.925%	7	11	-91.176%
2024-10-17	5.4700	5.4700	5.3000	5.3000	0.000%	4	4	-97.170%