Dark

EU20270115C2
EU Jan 15 2027 2.00 Call (EU270115C00002000)
option OPRA

EOD

Aug 5, 2026

0.10000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1000	0.1000	0.1000	0.1000	0.000%	1	4,467	0.000%
2026-08-04	0.2000	0.2000	0.0500	0.1000	+11.111%	53	4,466	0.000%
2026-08-03	0.1100	0.1100	0.0900	0.0900	-10.000%	40	4,439	+11.111%
2026-07-31	0.1000	0.1000	0.0800	0.1000	+11.111%	16	4,464	0.000%
2026-07-30	0.1100	0.1300	0.0900	0.0900	-43.750%	15	4,461	+11.111%
2026-07-29	0.0500	0.1600	0.0500	0.1600	+60.000%	126	4,457	-37.500%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-16.667%	7	4,436	0.000%
2026-07-27	0.1500	0.1500	0.1200	0.1200	+20.000%	4	4,429	-16.667%
2026-07-24	0.1300	0.1300	0.1000	0.1000	-23.077%	39	4,428	0.000%
2026-07-23	0.1300	0.1400	0.1300	0.1300	0.000%	25	4,463	-23.077%
2026-07-22	0.1500	0.1600	0.1300	0.1300	+8.333%	58	4,484	-23.077%
2026-07-21	0.1200	0.1200	0.1200	0.1200	+9.091%	100	4,512	-16.667%
2026-07-17	0.1500	0.1500	0.1100	0.1100	-21.429%	3	4,412	-9.091%
2026-07-16	0.1500	0.1500	0.1400	0.1400	-12.500%	43	4,410	-28.571%
2026-07-15	0.1500	0.1600	0.1500	0.1600	+6.667%	35	4,369	-37.500%
2026-07-14	0.2000	0.2000	0.1500	0.1500	-21.053%	10	4,354	-33.333%
2026-07-13	0.2000	0.2000	0.1900	0.1900	0.000%	35	4,344	-47.368%
2026-07-10	0.1500	0.2000	0.1500	0.1900	+5.556%	21	4,339	-47.368%
2026-07-09	0.2000	0.2000	0.1700	0.1800	0.000%	71	4,323	-44.444%
2026-07-08	0.1700	0.2000	0.1500	0.1800	0.000%	12	4,262	-44.444%
2026-07-07	0.1600	0.2000	0.1500	0.1800	-10.000%	12	4,262	-44.444%
2026-07-06	0.2000	0.2500	0.1800	0.2000	0.000%	29	4,259	-50.000%
2026-07-02	0.2200	0.2200	0.2000	0.2000	-13.043%	9	4,241	-50.000%
2026-07-01	0.2300	0.2300	0.2300	0.2300	+15.000%	1	4,241	-56.522%
2026-06-30	0.2100	0.2100	0.2000	0.2000	+5.263%	17	4,240	-50.000%
2026-06-29	0.2000	0.2000	0.1900	0.1900	-5.000%	3	4,239	-47.368%
2026-06-25	0.2100	0.2100	0.2000	0.2000	-20.000%	32	4,238	-50.000%
2026-06-24	0.2500	0.2500	0.2200	0.2500	-16.667%	25	4,236	-60.000%
2026-06-23	0.2500	0.3200	0.2500	0.3000	-3.226%	30	4,232	-66.667%
2026-06-22	0.5000	0.5000	0.3000	0.3100	-11.429%	81	4,233	-67.742%
2026-06-18	0.3000	0.3800	0.3000	0.3500	0.000%	8	4,209	-71.429%
2026-06-17	0.3000	0.3800	0.3000	0.3500	-10.256%	4	4,209	-71.429%
2026-06-16	0.2800	0.3900	0.2800	0.3900	+69.565%	86	4,209	-74.359%
2026-06-10	0.2200	0.2500	0.2200	0.2300	+9.524%	16	4,125	-56.522%
2026-06-09	0.2500	0.2500	0.2100	0.2100	-16.000%	237	4,112	-52.381%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-10.714%	9	4,112	-60.000%
2026-06-05	0.3500	0.3500	0.2500	0.2800	-20.000%	87	4,103	-64.286%
2026-06-04	0.4000	0.4000	0.3500	0.3500	-5.405%	32	4,130	-71.429%
2026-06-03	0.4100	0.4100	0.3700	0.3700	-17.778%	307	4,142	-72.973%
2026-06-02	0.4000	0.4500	0.3500	0.4500	+21.622%	79	3,852	-77.778%
2026-06-01	0.3500	0.4000	0.3500	0.3700	+8.824%	40	3,842	-72.973%
2026-05-29	0.3300	0.3400	0.3300	0.3400	-2.857%	5	3,820	-70.588%
2026-05-28	0.3000	0.3500	0.3000	0.3500	+2.941%	28	3,820	-71.429%
2026-05-27	0.3500	0.3500	0.3400	0.3400	+6.250%	11	3,799	-70.588%
2026-05-26	0.3200	0.3400	0.3200	0.3200	+3.226%	22	3,791	-68.750%
2026-05-22	0.2500	0.3500	0.2500	0.3100	+24.000%	240	3,652	-67.742%
2026-05-19	0.2500	0.3000	0.2200	0.2500	-16.667%	41	3,652	-60.000%
2026-05-18	0.3500	0.3500	0.3000	0.3000	-11.765%	144	3,712	-66.667%
2026-05-14	0.3500	0.4000	0.3400	0.3400	-2.857%	81	3,712	-70.588%
2026-05-13	0.4000	0.4000	0.3500	0.3500	0.000%	7	3,669	-71.429%
2026-05-12	0.3500	0.3500	0.3500	0.3500	-5.405%	15	3,669	-71.429%
2026-05-11	0.4000	0.4000	0.3700	0.3700	-9.756%	48	3,669	-72.973%
2026-05-08	0.4500	0.4500	0.4000	0.4100	-22.642%	120	3,621	-75.610%
2026-05-06	0.5300	0.5300	0.5300	0.5300	+6.000%	10	3,526	-81.132%
2026-05-04	0.5000	0.5000	0.5000	0.5000	0.000%	1	3,526	-80.000%
2026-05-01	0.5400	0.5400	0.5000	0.5000	-9.091%	10	3,517	-80.000%
2026-04-30	0.5500	0.5500	0.5500	0.5500	+14.583%	101	3,517	-81.818%
2026-04-29	0.5500	0.5500	0.4800	0.4800	-5.882%	296	3,462	-79.167%
2026-04-28	0.5800	0.5800	0.5100	0.5100	-15.000%	4	3,212	-80.392%
2026-04-27	0.7000	0.7000	0.6000	0.6000	0.000%	17	3,211	-83.333%
2026-04-24	0.6000	0.6000	0.6000	0.6000	+3.448%	8	3,197	-83.333%
2026-04-23	0.6500	0.6500	0.5800	0.5800	-10.769%	224	3,205	-82.759%
2026-04-22	0.6300	0.6500	0.6000	0.6500	+8.333%	202	3,394	-84.615%
2026-04-21	0.6000	0.6000	0.5800	0.6000	-14.286%	22	3,578	-83.333%
2026-04-20	0.6500	0.7000	0.6500	0.7000	0.000%	23	3,578	-85.714%
2026-04-17	0.7000	0.7000	0.7000	0.7000	0.000%	30	3,577	-85.714%
2026-04-16	0.7000	0.7000	0.7000	0.7000	+7.692%	2	3,547	-85.714%
2026-04-15	0.6000	0.7200	0.6000	0.6500	+8.333%	106	3,547	-84.615%
2026-04-14	0.6000	0.6000	0.6000	0.6000	+20.000%	102	3,546	-83.333%
2026-04-10	0.6000	0.6000	0.5000	0.5000	0.000%	11	3,448	-80.000%
2026-04-09	0.5000	0.5000	0.5000	0.5000	-9.091%	21	3,445	-80.000%
2026-04-07	0.5500	0.5500	0.5500	0.5500	-12.698%	1	3,452	-81.818%
2026-04-06	0.6300	0.6300	0.6300	0.6300	+14.545%	14	3,451	-84.127%
2026-04-02	0.5500	0.5500	0.5500	0.5500	-11.290%	2	3,435	-81.818%
2026-04-01	0.6000	0.6200	0.6000	0.6200	+16.981%	3	3,435	-83.871%
2026-03-31	0.5300	0.5300	0.5300	0.5300	+6.000%	5	3,435	-81.132%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-9.091%	84	3,430	-80.000%
2026-03-25	0.5500	0.5500	0.5500	0.5500	+7.843%	100	3,361	-81.818%
2026-03-24	0.5100	0.5100	0.5100	0.5100	-13.559%	4	3,435	-80.392%
2026-03-23	0.5500	0.5900	0.5500	0.5900	+18.000%	12	3,431	-83.051%
2026-03-20	0.5000	0.5000	0.5000	0.5000	-9.091%	3	3,429	-80.000%
2026-03-19	0.6500	0.6500	0.5500	0.5500	-12.698%	202	3,429	-81.818%
2026-03-18	0.6500	0.6500	0.6300	0.6300	-3.077%	14	3,328	-84.127%
2026-03-16	0.7000	0.7000	0.6500	0.6500	-7.143%	10	3,325	-84.615%
2026-03-12	0.7200	0.7200	0.6500	0.7000	-2.778%	686	3,320	-85.714%
2026-03-10	0.7200	0.7200	0.7200	0.7200	+10.769%	7	2,784	-86.111%
2026-03-09	0.5200	0.6500	0.5200	0.6500	-4.412%	187	2,780	-84.615%
2026-03-06	0.6800	0.6800	0.6800	0.6800	+1.493%	15	2,724	-85.294%
2026-03-05	0.7000	0.7000	0.6500	0.6700	-16.250%	276	2,709	-85.075%
2026-03-04	0.7500	0.8000	0.7200	0.8000	+5.263%	247	2,503	-87.500%
2026-03-03	0.7500	0.8000	0.7500	0.7600	-5.000%	515	2,372	-86.842%
2026-03-02	1.2000	1.2000	0.8000	0.8000	-34.959%	105	2,508	-87.500%
2026-02-27	1.2300	1.2300	1.2300	1.2300	+2.500%	10	2,488	-91.870%
2026-02-26	1.1700	1.2000	1.1700	1.2000	-4.000%	3	2,478	-91.667%
2026-02-25	1.2800	1.2800	1.2500	1.2500	+4.167%	51	2,510	-92.000%
2026-02-20	1.2000	1.2000	1.1300	1.2000	+9.091%	76	2,510	-91.667%
2026-02-19	1.2000	1.2000	1.1000	1.1000	-8.333%	19	2,509	-90.909%
2026-02-18	1.2000	1.2000	1.2000	1.2000	+14.286%	75	2,496	-91.667%
2026-02-17	1.1000	1.1000	1.0200	1.0500	-11.765%	13	2,421	-90.476%
2026-02-13	1.1900	1.1900	1.1900	1.1900	-8.462%	1	2,410	-91.597%
2026-02-10	1.3000	1.3000	1.3000	1.3000	+4.000%	10	2,410	-92.308%
2026-02-09	1.2500	1.3000	1.2500	1.2500	+4.167%	7	2,410	-92.000%
2026-02-05	1.3000	1.3000	1.2000	1.2000	-9.091%	8	2,406	-91.667%
2026-02-04	1.3200	1.3200	1.3200	1.3200	-10.811%	4	2,403	-92.424%
2026-02-03	1.5000	1.5000	1.4800	1.4800	+9.630%	35	2,399	-93.243%
2026-02-02	1.4500	1.4500	1.3500	1.3500	-19.643%	21	2,424	-92.593%
2026-01-30	1.6800	1.6800	1.6800	1.6800	-9.189%	1	2,418	-94.048%
2026-01-29	1.8500	1.8500	1.8500	1.8500	-7.500%	7	2,419	-94.595%
2026-01-28	1.8900	2.0000	1.8900	2.0000	+17.647%	7	2,417	-95.000%
2026-01-27	1.7000	1.7000	1.7000	1.7000	+3.030%	2	2,421	-94.118%
2026-01-26	1.8500	1.8500	1.6500	1.6500	-5.714%	58	2,423	-93.939%
2026-01-23	1.7500	1.8000	1.7000	1.7500	0.000%	64	2,433	-94.286%
2026-01-22	1.7500	1.7500	1.7500	1.7500	+3.550%	1	2,413	-94.286%
2026-01-21	1.7500	1.7500	1.5300	1.6900	-0.588%	63	2,413	-94.083%
2026-01-20	1.5900	1.7000	1.5900	1.7000	+6.250%	3	2,418	-94.118%
2026-01-16	1.6000	1.7000	1.6000	1.6000	+3.226%	146	2,410	-93.750%
2026-01-15	1.5000	1.5500	1.5000	1.5500	0.000%	3	2,410	-93.548%
2026-01-14	1.4000	1.6000	1.3500	1.5500	+6.164%	276	2,409	-93.548%
2026-01-12	1.3500	1.5000	1.3500	1.4600	+12.308%	8	2,400	-93.151%
2026-01-09	1.4000	1.4500	1.3000	1.3000	-18.750%	46	2,399	-92.308%
2026-01-08	1.6000	1.6000	1.6000	1.6000	+13.475%	2	2,374	-93.750%
2026-01-06	1.4000	1.4100	1.4000	1.4100	+0.714%	3	2,372	-92.908%
2026-01-05	1.3500	1.4000	1.3500	1.4000	+3.704%	4	2,369	-92.857%
2026-01-02	1.2600	1.3500	1.2600	1.3500	+18.421%	27	2,369	-92.593%
2025-12-31	1.1200	1.1500	1.1200	1.1400	+10.680%	21	2,336	-91.228%
2025-12-30	1.0900	1.1200	1.0300	1.0300	-2.830%	310	2,336	-90.291%
2025-12-29	1.0700	1.0900	1.0500	1.0600	-7.018%	2,000	2,333	-90.566%
2025-12-26	1.1400	1.1400	1.1400	1.1400	-2.564%	9	3,414	-91.228%
2025-12-24	1.1900	1.2400	1.1500	1.1700	-3.306%	20	3,410	-91.453%
2025-12-23	1.3000	1.3000	1.2000	1.2100	-6.923%	137	3,410	-91.736%
2025-12-22	1.3000	1.3000	1.3000	1.3000	-2.256%	5	3,473	-92.308%
2025-12-19	1.2400	1.3300	1.1600	1.3300	+25.472%	45	3,473	-92.481%
2025-12-18	1.0500	1.0600	1.0500	1.0600	+1.923%	9	3,453	-90.566%
2025-12-17	1.1800	1.1800	1.0400	1.0400	-5.455%	21	3,449	-90.385%
2025-12-16	1.1000	1.1000	1.1000	1.1000	-10.569%	10	3,438	-90.909%
2025-12-15	1.2000	1.2300	1.2000	1.2300	-6.818%	20	3,438	-91.870%
2025-12-12	1.3200	1.3200	1.3200	1.3200	-5.714%	3	3,438	-92.424%
2025-12-11	1.4500	1.4600	1.4000	1.4000	-3.448%	104	3,441	-92.857%
2025-12-10	1.4000	1.4500	1.3500	1.4500	-1.361%	27	3,458	-93.103%
2025-12-09	1.4700	1.4700	1.4700	1.4700	-2.649%	1	3,459	-93.197%
2025-12-08	1.5000	1.5100	1.5000	1.5100	-5.625%	2	3,460	-93.377%
2025-12-05	1.5000	1.6000	1.5000	1.6000	+15.942%	32	3,458	-93.750%
2025-12-03	1.3800	1.3800	1.3800	1.3800	-1.429%	5	3,490	-92.754%
2025-12-01	1.4000	1.4000	1.4000	1.4000	+4.478%	1	3,495	-92.857%
2025-11-26	1.3500	1.4000	1.3400	1.3400	+3.077%	150	3,361	-92.537%
2025-11-25	1.3200	1.3200	1.3000	1.3000	+4.000%	6	3,361	-92.308%
2025-11-24	1.2500	1.2500	1.2500	1.2500	+13.636%	11	3,358	-92.000%
2025-11-21	1.0000	1.1000	1.0000	1.1000	-8.333%	8	3,347	-90.909%
2025-11-20	1.2000	1.2000	1.2000	1.2000	-11.111%	7	3,349	-91.667%
2025-11-19	1.3400	1.3500	1.3400	1.3500	+8.000%	5	3,342	-92.593%
2025-11-18	1.1500	1.2500	1.1500	1.2500	-3.846%	14	3,337	-92.000%
2025-11-17	1.3000	1.3000	1.3000	1.3000	-7.143%	3	3,333	-92.308%
2025-11-14	1.2000	1.4100	1.2000	1.4000	+12.000%	11	3,332	-92.857%
2025-11-13	1.2500	1.2500	1.2500	1.2500	-10.714%	200	3,325	-92.000%
2025-11-12	1.4000	1.4000	1.4000	1.4000	+12.903%	50	3,145	-92.857%
2025-11-11	1.2400	1.2400	1.2400	1.2400	-10.791%	20	3,145	-91.935%
2025-11-10	1.4000	1.4000	1.3900	1.3900	-7.333%	30	3,145	-92.806%
2025-11-07	1.5000	1.5000	1.5000	1.5000	+28.205%	100	3,145	-93.333%
2025-11-06	1.1700	1.1700	1.1700	1.1700	+17.000%	100	3,045	-91.453%
2025-11-05	1.3500	1.3500	1.0000	1.0000	-25.926%	29	2,945	-90.000%
2025-11-04	1.4300	1.4500	1.3500	1.3500	+8.000%	27	2,961	-92.593%
2025-11-03	1.7500	1.7500	1.2500	1.2500	-39.024%	6	2,940	-92.000%
2025-10-31	2.0500	2.0500	2.0500	2.0500	+17.143%	1	2,940	-95.122%
2025-10-30	1.8500	1.8500	1.7500	1.7500	-5.405%	100	2,940	-94.286%
2025-10-29	1.8500	1.8500	1.8500	1.8500	-2.632%	3	2,840	-94.595%
2025-10-28	1.9000	1.9000	1.9000	1.9000	+17.284%	2	2,837	-94.737%
2025-10-27	1.6200	1.6200	1.6200	1.6200	+15.714%	4	2,843	-93.827%
2025-10-22	1.4400	1.4500	1.4000	1.4000	-6.667%	61	2,843	-92.857%
2025-10-21	1.5500	1.5500	1.4500	1.5000	-13.295%	118	2,852	-93.333%
2025-10-20	1.7200	1.7300	1.7200	1.7300	-3.889%	2	2,734	-94.220%
2025-10-17	1.8500	1.8500	1.8000	1.8000	-23.077%	19	2,734	-94.444%
2025-10-16	2.5500	2.7000	2.3400	2.3400	+6.364%	22	2,715	-95.726%
2025-10-15	2.3800	2.3800	2.1400	2.2000	+2.326%	23	2,695	-95.455%
2025-10-14	2.3800	2.5000	2.1500	2.1500	-2.273%	5	2,682	-95.349%
2025-10-13	2.0000	2.2000	2.0000	2.2000	+12.821%	12	2,680	-95.455%
2025-10-10	1.9500	1.9500	1.9500	1.9500	+1.563%	10	2,671	-94.872%
2025-10-09	1.9500	1.9500	1.9200	1.9200	-2.041%	4	2,661	-94.792%
2025-10-08	1.9500	1.9600	1.9500	1.9600	+8.889%	9	2,664	-94.898%
2025-10-07	1.7300	1.8000	1.7300	1.8000	0.000%	101	2,655	-94.444%
2025-10-06	1.8000	1.8000	1.8000	1.8000	+11.111%	10	2,556	-94.444%
2025-10-03	1.8700	1.8700	1.6200	1.6200	+4.516%	144	2,566	-93.827%
2025-09-30	1.5500	1.5500	1.5500	1.5500	-0.641%	1	2,429	-93.548%
2025-09-29	1.6000	1.6000	1.5500	1.5600	+0.645%	45	2,429	-93.590%
2025-09-26	1.5400	1.5500	1.5400	1.5500	-6.061%	15	2,384	-93.548%
2025-09-24	1.7500	1.7500	1.6500	1.6500	+7.143%	2	2,369	-93.939%
2025-09-23	1.6500	1.6800	1.4000	1.5400	+18.462%	2,258	2,368	-93.506%
2025-09-22	1.3000	1.3000	1.3000	1.3000	0.000%	3	145	-92.308%
2025-09-19	1.3000	1.3000	1.3000	1.3000	+22.642%	12	142	-92.308%
2025-09-18	1.0600	1.0600	1.0600	1.0600	-2.752%	5	130	-90.566%
2025-09-17	1.0600	1.0900	1.0500	1.0900	0.000%	125	125	-90.826%

.dark-mode .g15JY6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g15JY6{ color: #333333; background-color: white; border: 2px solid #333333; }EU20270115C2EU Jan 15 2027 2.00 Call (EU270115C00002000)option OPRA

EU20270115C2
EU Jan 15 2027 2.00 Call (EU270115C00002000)
option OPRA