Dark

EH20270115C10
EH Jan 15 2027 10.00 Call (EH270115C00010000)
option OPRA

EOD

Oct 1, 2026

0.0900+80.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0900	0.0900	0.0900	0.0900	+80.000%	1	75,108	0.000%
2026-09-30	0.0500	0.0500	0.0500	0.0500	0.000%	10	75,107	+80.000%
2026-09-29	0.0500	0.0500	0.0500	0.0500	-16.667%	6	75,117	+80.000%
2026-09-22	0.0500	0.0600	0.0500	0.0600	0.000%	2	75,123	+50.000%
2026-09-21	0.0500	0.0600	0.0500	0.0600	-33.333%	13,904	75,123	+50.000%
2026-09-18	0.0900	0.0900	0.0900	0.0900	0.000%	1	86,200	0.000%
2026-09-17	0.0900	0.0900	0.0900	0.0900	-10.000%	20	86,199	0.000%
2026-09-16	0.1000	0.1000	0.1000	0.1000	+11.111%	5	86,179	-10.000%
2026-09-15	0.1000	0.1000	0.0900	0.0900	-10.000%	375	86,174	0.000%
2026-09-14	0.1000	0.1000	0.1000	0.1000	0.000%	1	85,799	-10.000%
2026-09-11	0.1000	0.1000	0.1000	0.1000	+25.000%	11	85,798	-10.000%
2026-09-10	0.1000	0.1000	0.0700	0.0800	-20.000%	310	85,787	+12.500%
2026-09-09	0.1000	0.1000	0.1000	0.1000	0.000%	4	85,487	-10.000%
2026-09-04	0.1100	0.1100	0.1000	0.1000	-9.091%	4	85,484	-10.000%
2026-09-02	0.1500	0.1500	0.1100	0.1100	+10.000%	35	85,484	-18.182%
2026-08-28	0.1000	0.1000	0.1000	0.1000	-50.000%	1	85,450	-10.000%
2026-08-25	0.2500	0.2500	0.1200	0.2000	-16.667%	241	85,451	-55.000%
2026-08-24	0.2500	0.2500	0.2300	0.2400	-14.286%	13	85,224	-62.500%
2026-08-21	0.2800	0.2800	0.2800	0.2800	+12.000%	5	85,211	-67.857%
2026-08-20	0.2500	0.2500	0.2500	0.2500	-16.667%	1	85,206	-64.000%
2026-08-18	0.3000	0.3000	0.3000	0.3000	-14.286%	15	85,205	-70.000%
2026-08-14	0.3500	0.3500	0.3500	0.3500	+34.615%	75	85,190	-74.286%
2026-08-12	0.2600	0.2600	0.2600	0.2600	-21.212%	4	85,115	-65.385%
2026-08-10	0.3300	0.3300	0.3300	0.3300	+10.000%	4	85,119	-72.727%
2026-08-04	0.3400	0.3400	0.3000	0.3000	0.000%	7	85,115	-70.000%
2026-08-03	0.3000	0.3000	0.3000	0.3000	+15.385%	2	85,121	-70.000%
2026-07-31	0.2500	0.2600	0.2500	0.2600	-13.333%	3	85,123	-65.385%
2026-07-29	0.3000	0.3000	0.3000	0.3000	0.000%	2	85,126	-70.000%
2026-07-27	0.3000	0.3000	0.3000	0.3000	+50.000%	5	85,124	-70.000%
2026-07-24	0.2000	0.2000	0.2000	0.2000	-33.333%	4	85,119	-55.000%
2026-07-23	0.3000	0.3000	0.3000	0.3000	-11.765%	1	85,123	-70.000%
2026-07-22	0.3500	0.3500	0.3400	0.3400	0.000%	7	85,123	-73.529%
2026-07-21	0.3900	0.3900	0.3000	0.3400	+13.333%	92	85,116	-73.529%
2026-07-20	0.3400	0.3400	0.3000	0.3000	0.000%	68	85,039	-70.000%
2026-07-17	0.3500	0.3500	0.3000	0.3000	-25.000%	114	84,971	-70.000%
2026-07-14	0.4000	0.4000	0.4000	0.4000	-18.367%	1	84,858	-77.500%
2026-07-10	0.4900	0.4900	0.4900	0.4900	-2.000%	20	84,857	-81.633%
2026-07-09	0.5300	0.5300	0.5000	0.5000	+25.000%	81	84,837	-82.000%
2026-07-08	0.4400	0.5000	0.3500	0.4000	+14.286%	648	84,913	-77.500%
2026-07-07	0.4000	0.4000	0.3500	0.3500	-30.000%	104	85,511	-74.286%
2026-07-06	0.5000	0.5000	0.5000	0.5000	-28.571%	1	85,415	-82.000%
2026-07-02	0.7000	0.7000	0.7000	0.7000	-12.500%	1	85,414	-87.143%
2026-07-01	0.8000	0.8000	0.8000	0.8000	+33.333%	81	85,414	-88.750%
2026-06-29	0.5000	0.6000	0.5000	0.6000	0.000%	5	85,414	-85.000%
2026-06-26	0.6000	0.6000	0.6000	0.6000	0.000%	1	85,409	-85.000%
2026-06-25	0.6500	0.6500	0.6000	0.6000	-20.000%	3	85,408	-85.000%
2026-06-24	0.7500	0.7500	0.7500	0.7500	+10.294%	5	85,409	-88.000%
2026-06-23	0.7500	0.7500	0.6800	0.6800	-22.727%	6	85,404	-86.765%
2026-06-18	0.8500	0.8800	0.8500	0.8800	+10.000%	2	85,401	-89.773%
2026-06-16	0.9000	0.9700	0.7500	0.8000	-38.462%	34	85,401	-88.750%
2026-06-15	1.0800	1.3000	1.0800	1.3000	+88.406%	5	85,430	-93.077%
2026-06-12	0.6500	0.6900	0.6500	0.6900	-13.750%	13	85,425	-86.957%
2026-06-11	0.7700	0.8000	0.7700	0.8000	0.000%	6	85,428	-88.750%
2026-06-10	0.9000	0.9000	0.8000	0.8000	+14.286%	19	85,422	-88.750%
2026-06-09	0.9500	0.9500	0.4700	0.7000	-57.576%	203	85,440	-87.143%
2026-06-08	1.4500	1.6500	1.4500	1.6500	+38.655%	125	85,379	-94.545%
2026-06-05	1.5000	1.5000	1.1900	1.1900	-37.368%	215	85,465	-92.437%
2026-06-04	2.0000	2.0000	1.7500	1.9000	-7.317%	58	85,291	-95.263%
2026-06-03	2.0200	2.0500	2.0200	2.0500	-14.583%	3	85,235	-95.610%
2026-06-02	2.5000	2.6500	2.3000	2.4000	+6.667%	34	85,238	-96.250%
2026-06-01	2.2500	2.2500	2.2500	2.2500	0.000%	20	85,239	-96.000%
2026-05-29	2.3500	2.3500	2.2500	2.2500	-8.163%	21	85,258	-96.000%
2026-05-28	2.4000	2.4700	2.4000	2.4500	+23.116%	9	85,237	-96.327%
2026-05-27	1.9900	1.9900	1.9900	1.9900	-11.556%	4	85,234	-95.477%
2026-05-26	2.2500	2.2500	2.2500	2.2500	+4.651%	2	85,230	-96.000%
2026-05-22	1.9500	2.1500	1.9500	2.1500	+22.857%	11	85,237	-95.814%
2026-05-21	1.8000	1.8000	1.7500	1.7500	-6.417%	11	85,226	-94.857%
2026-05-20	1.8500	1.8700	1.8500	1.8700	-5.076%	105	85,226	-95.187%
2026-05-19	1.7000	2.0000	1.7000	1.9700	+8.242%	253	84,873	-95.431%
2026-05-18	1.8000	1.8200	1.8000	1.8200	-1.087%	45	84,873	-95.055%
2026-05-15	1.8800	1.8800	1.8400	1.8400	-17.489%	6	84,873	-95.109%
2026-05-14	2.0000	2.2300	2.0000	2.2300	-9.350%	13	84,867	-95.964%
2026-05-13	2.1000	2.5000	2.1000	2.4600	+14.419%	74	84,818	-96.341%
2026-05-12	1.9000	2.1500	1.9000	2.1500	-9.283%	14	84,818	-95.814%
2026-05-11	2.4400	2.4400	2.3700	2.3700	-5.200%	51	84,818	-96.203%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-3.846%	26	84,867	-96.400%
2026-05-06	2.5000	2.6000	2.5000	2.6000	+12.069%	2	84,841	-96.538%
2026-05-04	2.3200	2.3200	2.3200	2.3200	-1.695%	1	84,839	-96.121%
2026-05-01	2.1500	2.5000	2.0500	2.3600	+9.767%	95	84,923	-96.186%
2026-04-30	2.1500	2.1500	2.1500	2.1500	+13.158%	10	84,923	-95.814%
2026-04-29	2.1000	2.1000	1.8000	1.9000	-15.556%	251	84,913	-95.263%
2026-04-28	2.2500	2.3000	2.2000	2.2500	0.000%	139	84,662	-96.000%
2026-04-27	2.3000	2.3000	2.2500	2.2500	-6.250%	91	84,523	-96.000%
2026-04-24	2.4000	2.4500	2.3000	2.4000	-12.727%	290	84,572	-96.250%
2026-04-23	2.7500	2.7500	2.7500	2.7500	-3.509%	1	84,390	-96.727%
2026-04-21	2.8500	2.8500	2.8500	2.8500	-18.571%	4	84,395	-96.842%
2026-04-16	3.5700	3.6000	3.5000	3.5000	+25.000%	12	84,395	-97.429%
2026-04-09	2.8500	2.8500	2.8000	2.8000	-6.667%	92	84,383	-96.786%
2026-04-08	3.2000	3.2000	3.0000	3.0000	+11.111%	24	84,295	-97.000%
2026-04-07	2.6900	2.8000	2.6900	2.7000	+8.000%	154	84,305	-96.667%
2026-04-02	2.4500	2.5000	2.4500	2.5000	+6.383%	30	84,132	-96.400%
2026-04-01	2.3500	2.3500	2.3500	2.3500	+9.302%	100	84,132	-96.170%
2026-03-31	2.1000	2.1500	2.1000	2.1500	+7.500%	222	84,232	-95.814%
2026-03-27	2.1500	2.2000	0.8000	2.0000	-9.091%	22	84,010	-95.500%
2026-03-26	2.2500	2.2500	2.2000	2.2000	-13.386%	110	83,990	-95.909%
2026-03-25	2.4000	2.8000	2.4000	2.5400	+10.435%	388	83,880	-96.457%
2026-03-24	2.3000	2.3000	2.3000	2.3000	-8.000%	100	83,692	-96.087%
2026-03-23	2.4000	2.5000	2.4000	2.5000	-5.660%	273	83,592	-96.400%
2026-03-20	2.8500	2.8500	2.5000	2.6500	-34.729%	52	83,525	-96.604%
2026-03-13	4.1000	4.1000	4.0600	4.0600	-9.577%	6	83,483	-97.783%
2026-03-12	4.3000	4.5500	4.3000	4.4900	+12.250%	6	83,477	-97.996%
2026-03-10	4.0000	4.0000	4.0000	4.0000	+19.403%	2	83,477	-97.750%
2026-03-09	3.3500	3.3500	3.3500	3.3500	-4.286%	3	83,475	-97.313%
2026-03-06	3.6000	3.6000	3.5000	3.5000	+9.375%	73	83,472	-97.429%
2026-03-05	3.4900	3.5000	3.2000	3.2000	-8.571%	47	83,543	-97.188%
2026-03-04	3.4000	3.5000	3.2000	3.5000	+7.362%	84	83,590	-97.429%
2026-03-03	3.6000	3.6000	3.2000	3.2600	-18.500%	66	83,674	-97.239%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-4.762%	2	83,714	-97.750%
2026-02-26	4.2000	4.2000	4.2000	4.2000	-2.552%	3	83,716	-97.857%
2026-02-24	3.9600	4.3500	3.9600	4.3100	+7.750%	4	83,713	-97.912%
2026-02-23	4.0000	4.0000	4.0000	4.0000	-4.762%	5	83,709	-97.750%
2026-02-20	4.2000	4.2000	4.2000	4.2000	+2.439%	3	83,704	-97.857%
2026-02-18	4.1000	4.1000	4.1000	4.1000	+17.143%	2	83,701	-97.805%
2026-02-13	3.5000	3.5000	3.5000	3.5000	-7.895%	5	83,694	-97.429%
2026-02-11	3.8000	3.8000	3.8000	3.8000	-7.317%	3	83,694	-97.632%
2026-02-10	4.1000	4.1000	4.1000	4.1000	+0.737%	2	83,691	-97.805%
2026-02-09	4.0000	4.0700	4.0000	4.0700	+10.000%	7	83,689	-97.789%
2026-02-06	3.7000	3.7000	3.7000	3.7000	+8.824%	100	83,684	-97.568%
2026-02-05	3.4000	3.4000	3.4000	3.4000	-12.821%	8	83,584	-97.353%
2026-02-03	3.9000	3.9000	3.9000	3.9000	-6.024%	4	83,578	-97.692%
2026-02-02	4.1500	4.1500	4.1500	4.1500	-15.306%	2	83,577	-97.831%
2026-01-30	4.9000	4.9000	4.9000	4.9000	+4.701%	1	83,579	-98.163%
2026-01-29	4.7000	4.7000	4.5000	4.6800	+4.000%	12	83,578	-98.077%
2026-01-28	4.5000	4.5000	4.5000	4.5000	-13.462%	1	83,568	-98.000%
2026-01-26	5.2000	5.2000	5.2000	5.2000	-14.050%	1	83,569	-98.269%
2026-01-13	6.0500	6.0500	6.0500	6.0500	+0.833%	2	83,568	-98.512%
2026-01-12	5.8000	6.0000	5.8000	6.0000	+9.091%	9	83,566	-98.500%
2026-01-09	5.5000	5.5000	5.5000	5.5000	-5.172%	1	83,561	-98.364%
2026-01-08	5.8000	5.8000	5.8000	5.8000	-2.027%	2	83,560	-98.448%
2026-01-02	5.8300	5.9200	5.8300	5.9200	+16.078%	3	83,558	-98.480%
2025-12-31	5.2000	5.2000	5.1000	5.1000	+10.870%	112	83,667	-98.235%
2025-12-29	4.6000	4.6000	4.6000	4.6000	-13.208%	1	83,667	-98.043%
2025-12-23	5.2000	5.3000	4.7000	5.3000	-8.621%	28	83,668	-98.302%
2025-12-22	7.2000	7.2000	5.1000	5.8000	+3.571%	69	83,687	-98.448%
2025-12-19	5.6000	5.6000	5.6000	5.6000	+5.660%	2	83,687	-98.393%
2025-12-16	5.1000	5.3000	5.1000	5.3000	-5.357%	16	83,685	-98.302%
2025-12-15	5.6000	5.6000	5.6000	5.6000	-5.565%	2	83,669	-98.393%
2025-12-10	5.9300	5.9300	5.9300	5.9300	-5.873%	25	83,667	-98.482%
2025-12-05	6.3000	6.3000	6.3000	6.3000	+1.124%	5	83,692	-98.571%
2025-12-04	6.2300	6.2300	6.2300	6.2300	+7.414%	1	83,697	-98.555%
2025-12-02	5.8000	5.8000	5.8000	5.8000	-1.193%	5	83,696	-98.448%
2025-11-26	5.7000	6.0000	5.7000	5.8700	+5.766%	69	83,622	-98.467%
2025-11-25	5.9000	5.9000	5.5500	5.5500	-12.322%	9	83,622	-98.378%
2025-11-24	6.3000	6.3500	6.2000	6.3300	+0.476%	34	83,617	-98.578%
2025-11-21	6.2000	6.5000	5.6600	6.3000	-4.545%	27,891	83,583	-98.571%
2025-11-18	6.3500	6.6000	6.3500	6.6000	-7.042%	24	58,561	-98.636%
2025-11-17	6.9000	7.1000	6.9000	7.1000	-8.974%	2	58,560	-98.732%
2025-11-13	7.8000	7.8000	7.8000	7.8000	-8.235%	2	58,562	-98.846%
2025-11-06	8.5000	8.5000	8.5000	8.5000	-5.556%	10	58,564	-98.941%
2025-10-20	9.0000	9.0000	9.0000	9.0000	+0.223%	20	58,574	-99.000%
2025-10-17	8.9800	8.9800	8.9800	8.9800	-6.653%	1	58,594	-98.998%
2025-10-14	9.4400	9.8000	9.4400	9.6200	+6.889%	15	58,595	-99.064%
2025-10-10	9.5000	9.6000	9.0000	9.0000	-10.891%	9	58,588	-99.000%
2025-10-09	10.1000	10.1000	10.1000	10.1000	-0.980%	3	58,588	-99.109%
2025-10-08	9.8000	10.2000	9.8000	10.2000	+2.000%	10	58,585	-99.118%
2025-10-07	10.5000	10.5000	10.0000	10.0000	+7.527%	35	58,592	-99.100%
2025-10-03	11.1400	11.1400	9.3000	9.3000	-13.488%	3	58,592	-99.032%
2025-10-02	11.4000	11.5000	10.7500	10.7500	+4.776%	10	58,595	-99.163%
2025-10-01	10.4000	10.4000	10.1500	10.2600	+1.584%	10	58,603	-99.123%
2025-09-30	10.4000	10.4000	10.1000	10.1000	+1.000%	102	58,613	-99.109%
2025-09-29	10.0000	10.0000	10.0000	10.0000	+3.627%	5	58,613	-99.100%
2025-09-26	9.5100	9.6500	9.5100	9.6500	-3.596%	4	58,618	-99.067%
2025-09-25	10.6000	10.6300	10.0100	10.0100	-2.816%	3	58,622	-99.101%
2025-09-24	9.5000	10.5000	9.5000	10.3000	+14.444%	69	58,621	-99.126%
2025-09-23	9.2000	9.2000	9.0000	9.0000	-6.250%	38	58,688	-99.000%
2025-09-22	9.2600	9.6000	9.2500	9.6000	+5.495%	10	58,726	-99.063%
2025-09-19	8.9000	9.2000	8.8800	9.1000	+6.557%	9	58,727	-99.011%
2025-09-18	8.6000	8.7000	8.3000	8.5400	+6.750%	20	58,736	-98.946%
2025-09-17	8.8000	8.8000	8.0000	8.0000	-4.535%	9	58,747	-98.875%
2025-09-16	8.7000	8.7000	8.3800	8.3800	-4.773%	31	58,746	-98.926%
2025-09-15	8.5000	8.8000	8.5000	8.8000	+2.326%	7	58,777	-98.977%
2025-09-12	8.0900	8.7500	8.0900	8.6000	+8.861%	30	58,783	-98.953%
2025-09-11	8.0000	8.0000	7.7000	7.9000	+12.857%	13	58,805	-98.861%
2025-09-10	8.0000	8.0000	7.0000	7.0000	-12.500%	22	58,818	-98.714%
2025-09-09	8.0000	8.0000	7.9000	8.0000	+1.266%	30	58,826	-98.875%
2025-09-08	8.0100	8.0100	7.2000	7.9000	-1.250%	81	58,828	-98.861%
2025-09-05	7.9000	8.1200	7.6000	8.0000	+3.896%	64	58,850	-98.875%
2025-09-04	7.6000	8.0000	7.2000	7.7000	+2.667%	1,193	58,832	-98.831%
2025-09-03	7.2000	7.6000	7.2000	7.5000	+3.306%	83	57,811	-98.800%
2025-09-02	7.6500	7.6500	7.1000	7.2600	-3.200%	2,259	57,819	-98.760%
2025-08-29	7.4000	7.6000	7.2600	7.5000	-6.250%	56,168	161	-98.800%
2025-08-27	8.0000	8.0000	8.0000	8.0000	+2.564%	3	161	-98.875%
2025-08-26	8.0000	8.2000	7.8000	7.8000	-8.235%	28	158	-98.846%
2025-08-20	8.5000	8.5000	8.5000	8.5000	-5.556%	1	159	-98.941%
2025-08-12	9.1000	9.1000	9.0000	9.0000	-1.099%	5	160	-99.000%
2025-08-11	9.1200	9.1200	9.1000	9.1000	+1.111%	2	165	-99.011%
2025-08-07	9.0000	9.0000	9.0000	9.0000	+1.124%	1	166	-99.000%
2025-08-06	9.3000	9.3000	8.9000	8.9000	0.000%	2	167	-98.989%
2025-08-05	8.9000	8.9000	8.9000	8.9000	+2.299%	1	168	-98.989%
2025-08-01	8.7000	8.7000	8.7000	8.7000	-8.131%	5	168	-98.966%
2025-07-14	9.4700	9.4700	9.4700	9.4700	+6.404%	22	168	-99.050%
2025-07-07	8.9000	8.9000	8.9000	8.9000	+2.299%	3	177	-98.989%
2025-06-30	8.7000	8.7000	8.7000	8.7000	+3.571%	3	174	-98.966%
2025-06-24	8.4000	8.4000	8.4000	8.4000	+2.439%	3	171	-98.929%
2025-06-04	8.2000	8.2000	8.2000	8.2000	-2.844%	1	169	-98.902%
2025-06-03	8.4400	8.4400	8.4400	8.4400	-11.158%	5	169	-98.934%
2025-05-21	10.1400	10.1400	9.5000	9.5000	-12.764%	9	174	-99.053%
2025-05-19	11.0000	11.0000	10.8900	10.8900	-3.628%	13	170	-99.174%
2025-05-07	11.3000	11.3000	11.3000	11.3000	+1.802%	2	167	-99.204%
2025-05-06	11.1000	11.1000	11.1000	11.1000	-1.770%	10	167	-99.189%
2025-05-05	11.3000	11.3000	11.3000	11.3000	+22.826%	8	167	-99.204%
2025-04-28	9.2000	9.2000	9.2000	9.2000	+19.481%	1	167	-99.022%
2025-04-17	7.7000	7.7000	7.7000	7.7000	+2.667%	2	164	-98.831%
2025-04-10	7.6000	7.6000	7.5000	7.5000	-43.182%	15	164	-98.800%
2025-03-31	13.5000	13.5000	13.2000	13.2000	+3.937%	3	162	-99.318%
2025-03-28	12.7000	12.7000	12.7000	12.7000	-12.414%	4	159	-99.291%
2025-03-25	14.5000	14.5000	14.5000	14.5000	+4.317%	3	157	-99.379%
2025-03-10	14.1000	14.1000	13.9000	13.9000	-5.699%	4	154	-99.353%
2025-03-07	15.0000	15.0000	14.7400	14.7400	+8.622%	4	152	-99.389%
2025-03-04	13.5700	13.5700	13.5700	13.5700	-8.311%	3	150	-99.337%
2025-02-28	14.8000	14.8000	14.8000	14.8000	-13.953%	6	147	-99.392%
2025-02-18	17.2000	17.2000	17.2000	17.2000	+7.972%	3	144	-99.477%
2025-02-12	14.5000	15.9300	14.5000	15.9300	+29.829%	11	141	-99.435%
2025-02-10	12.2700	12.2700	12.2700	12.2700	+3.632%	2	134	-99.267%
2025-02-07	11.8400	11.8400	11.8400	11.8400	+30.110%	4	136	-99.240%
2025-01-02	9.1000	9.1000	9.1000	9.1000	+2.941%	3	134	-99.011%
2024-12-30	8.8400	8.8400	8.8400	8.8400	+0.455%	19	131	-98.982%
2024-12-18	8.8000	8.8000	8.8000	8.8000	-21.288%	110	112	-98.977%
2024-11-05	11.1800	11.1800	11.1800	11.1800	+14.432%	2	2	-99.195%
2024-10-23	9.8000	9.8000	9.7700	9.7700	+43.676%	2	4	-99.079%
2024-09-30	6.8000	6.8000	6.8000	6.8000	0.000%	2	2	-98.676%

.dark-mode .t1Z4yf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t1Z4yf{ color: #333333; background-color: white; border: 2px solid #333333; }EH20270115C10EH Jan 15 2027 10.00 Call (EH270115C00010000)option OPRA

EH20270115C10
EH Jan 15 2027 10.00 Call (EH270115C00010000)
option OPRA