Dark

EU20270115C3
EU Jan 15 2027 3.00 Call (EU270115C00003000)
option OPRA

EOD

Aug 6, 2026

0.1000+25.000%(+0.0200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1000	0.1000	0.1000	0.1000	+25.000%	40	6,020	0.000%
2026-08-04	0.0800	0.0800	0.0800	0.0800	-20.000%	2	5,980	+25.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	+100.000%	4	5,982	0.000%
2026-07-31	0.0400	0.0500	0.0400	0.0500	-28.571%	17	5,982	+100.000%
2026-07-30	0.1000	0.1000	0.0700	0.0700	+75.000%	8	5,971	+42.857%
2026-07-29	0.0600	0.0600	0.0400	0.0400	-20.000%	3	5,971	+150.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	0.000%	69	5,970	+100.000%
2026-07-27	0.0900	0.0900	0.0500	0.0500	-44.444%	7	5,970	+100.000%
2026-07-24	0.1200	0.1200	0.0900	0.0900	+80.000%	22	5,975	+11.111%
2026-07-23	0.0800	0.0800	0.0500	0.0500	-28.571%	123	5,954	+100.000%
2026-07-22	0.0900	0.0900	0.0700	0.0700	-65.000%	7	6,028	+42.857%
2026-07-21	0.2000	0.2000	0.2000	0.2000	+300.000%	2	6,025	-50.000%
2026-07-20	0.0600	0.0600	0.0500	0.0500	-50.000%	51	6,023	+100.000%
2026-07-17	0.0900	0.1000	0.0500	0.1000	-23.077%	101	6,009	0.000%
2026-07-16	0.1300	0.1300	0.1300	0.1300	+44.444%	11	6,091	-23.077%
2026-07-15	0.1200	0.1300	0.0900	0.0900	-30.769%	22	6,091	+11.111%
2026-07-14	0.1300	0.1300	0.1300	0.1300	+30.000%	3	6,091	-23.077%
2026-07-13	0.1000	0.1000	0.1000	0.1000	-50.000%	30	6,091	0.000%
2026-07-10	0.2000	0.2000	0.2000	0.2000	+100.000%	30	6,091	-50.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	+42.857%	6	6,091	0.000%
2026-07-08	0.1000	0.1000	0.0700	0.0700	-30.000%	3	6,089	+42.857%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-23.077%	1	6,087	0.000%
2026-07-06	0.1000	0.1300	0.1000	0.1300	+30.000%	300	6,086	-23.077%
2026-06-25	0.1000	0.1500	0.1000	0.1000	-16.667%	82	5,786	0.000%
2026-06-24	0.1200	0.1200	0.1200	0.1200	-20.000%	11	5,825	-16.667%
2026-06-22	0.1700	0.2000	0.1500	0.1500	-11.765%	29	5,825	-33.333%
2026-06-18	0.1700	0.1700	0.1700	0.1700	0.000%	50	5,825	-41.176%
2026-06-16	0.1800	0.1800	0.1600	0.1700	+41.667%	4	5,825	-41.176%
2026-06-10	0.1200	0.1200	0.1200	0.1200	-7.692%	2	5,824	-16.667%
2026-06-09	0.1300	0.1300	0.1300	0.1300	-7.143%	15	5,826	-23.077%
2026-06-08	0.2000	0.2000	0.1400	0.1400	+27.273%	102	5,826	-28.571%
2026-06-05	0.1500	0.1500	0.1000	0.1100	-68.571%	14	5,786	-9.091%
2026-06-04	0.3500	0.3500	0.3500	0.3500	+66.667%	2	5,792	-71.429%
2026-06-03	0.2300	0.2400	0.2100	0.2100	-12.500%	15	5,790	-52.381%
2026-06-02	0.2500	0.2500	0.2000	0.2400	+20.000%	105	5,794	-58.333%
2026-06-01	0.2000	0.2200	0.2000	0.2000	0.000%	59	5,774	-50.000%
2026-05-29	0.2000	0.2000	0.2000	0.2000	+17.647%	2	5,796	-50.000%
2026-05-28	0.1700	0.1700	0.1700	0.1700	0.000%	3	5,796	-41.176%
2026-05-27	0.1800	0.1800	0.1700	0.1700	-10.526%	3	5,793	-41.176%
2026-05-26	0.2000	0.2000	0.1800	0.1900	+26.667%	60	5,793	-47.368%
2026-05-21	0.1600	0.1600	0.1300	0.1500	+7.143%	555	5,758	-33.333%
2026-05-20	0.1500	0.1500	0.1400	0.1400	-17.647%	15	5,243	-28.571%
2026-05-19	0.1500	0.1700	0.1300	0.1700	-5.556%	14	5,229	-41.176%
2026-05-15	0.2000	0.2000	0.1800	0.1800	0.000%	17	5,229	-44.444%
2026-05-14	0.2000	0.2000	0.1500	0.1800	-10.000%	14	5,220	-44.444%
2026-05-13	0.2000	0.2000	0.2000	0.2000	0.000%	1	5,211	-50.000%
2026-05-12	0.2500	0.2500	0.2000	0.2000	0.000%	102	5,211	-50.000%
2026-05-11	0.2000	0.2500	0.2000	0.2000	+11.111%	4	5,211	-50.000%
2026-05-08	0.2500	0.2500	0.1800	0.1800	-40.000%	248	5,209	-44.444%
2026-05-06	0.3500	0.3500	0.2900	0.3000	+7.143%	114	5,147	-66.667%
2026-05-05	0.2800	0.2800	0.2800	0.2800	+3.704%	2	5,046	-64.286%
2026-05-01	0.2700	0.2700	0.2700	0.2700	-10.000%	20	5,025	-62.963%
2026-04-30	0.2500	0.3000	0.2500	0.3000	+20.000%	49	5,025	-66.667%
2026-04-29	0.2500	0.2500	0.2500	0.2500	-24.242%	1	5,023	-60.000%
2026-04-27	0.3500	0.3500	0.2500	0.3300	-2.941%	41	5,022	-69.697%
2026-04-24	0.3100	0.3500	0.3000	0.3400	-15.000%	165	5,018	-70.588%
2026-04-23	0.4000	0.4000	0.4000	0.4000	+14.286%	400	4,963	-75.000%
2026-04-22	0.3500	0.3700	0.3500	0.3500	0.000%	40	4,571	-71.429%
2026-04-21	0.3000	0.3500	0.3000	0.3500	-10.256%	30	4,567	-71.429%
2026-04-20	0.3800	0.4000	0.3500	0.3900	-2.500%	185	4,567	-74.359%
2026-04-17	0.4000	0.4100	0.3200	0.4000	-11.111%	189	4,458	-75.000%
2026-04-16	0.4000	0.4500	0.4000	0.4500	+15.385%	127	4,579	-77.778%
2026-04-15	0.3800	0.4500	0.3700	0.3900	+14.706%	246	4,496	-74.359%
2026-04-14	0.3000	0.3500	0.3000	0.3400	-2.857%	69	4,509	-70.588%
2026-04-10	0.3000	0.3500	0.3000	0.3500	+20.690%	2	4,485	-71.429%
2026-04-09	0.3200	0.3200	0.2900	0.2900	-12.121%	12	4,484	-65.517%
2026-04-08	0.3000	0.3300	0.3000	0.3300	+10.000%	201	4,486	-69.697%
2026-04-07	0.3000	0.3000	0.3000	0.3000	-23.077%	1	4,394	-66.667%
2026-04-06	0.3500	0.4000	0.3500	0.3900	+11.429%	51	4,393	-74.359%
2026-04-02	0.3500	0.3500	0.3300	0.3500	0.000%	46	4,344	-71.429%
2026-04-01	0.3500	0.3500	0.3300	0.3500	+6.061%	20	4,344	-71.429%
2026-03-31	0.3300	0.3300	0.3300	0.3300	+10.000%	6	4,338	-69.697%
2026-03-30	0.3000	0.3000	0.3000	0.3000	-33.333%	5	4,338	-66.667%
2026-03-27	0.4500	0.4500	0.4500	0.4500	+28.571%	2	4,333	-77.778%
2026-03-25	0.3500	0.3500	0.3500	0.3500	+2.941%	1	4,331	-71.429%
2026-03-23	0.3000	0.3400	0.3000	0.3400	+13.333%	19	4,331	-70.588%
2026-03-20	0.3700	0.3700	0.3000	0.3000	-14.286%	19	4,350	-66.667%
2026-03-19	0.4000	0.4000	0.3500	0.3500	-16.667%	33	4,331	-71.429%
2026-03-16	0.4200	0.4200	0.4200	0.4200	-6.667%	10	4,299	-76.190%
2026-03-13	0.4500	0.4500	0.4500	0.4500	0.000%	2	4,305	-77.778%
2026-03-12	0.4300	0.4500	0.4300	0.4500	0.000%	1,210	4,305	-77.778%
2026-03-09	0.4000	0.4500	0.4000	0.4500	+12.500%	58	3,115	-77.778%
2026-03-05	0.5200	0.5200	0.4000	0.4000	-20.000%	77	3,057	-75.000%
2026-03-04	0.5500	0.5500	0.4500	0.5000	-5.660%	60	3,126	-80.000%
2026-03-03	0.6000	0.6500	0.4800	0.5300	-7.018%	170	3,097	-81.132%
2026-03-02	0.8500	0.8500	0.5000	0.5700	-32.143%	224	3,112	-82.456%
2026-02-26	0.7500	0.9000	0.7500	0.8400	-1.176%	15	3,078	-88.095%
2026-02-25	0.9000	0.9000	0.8500	0.8500	0.000%	65	3,066	-88.235%
2026-02-23	0.7800	0.8500	0.7800	0.8500	+6.250%	3	3,066	-88.235%
2026-02-20	0.8000	0.8000	0.8000	0.8000	+23.077%	2	3,063	-87.500%
2026-02-19	0.6000	0.6500	0.6000	0.6500	0.000%	7	3,061	-84.615%
2026-02-18	0.7000	0.7800	0.6500	0.6500	-13.333%	24	3,055	-84.615%
2026-02-17	0.7000	0.7500	0.6600	0.7500	-11.765%	35	3,037	-86.667%
2026-02-13	0.8000	0.8500	0.8000	0.8500	+4.938%	12	3,046	-88.235%
2026-02-12	0.9400	0.9400	0.8000	0.8100	-6.897%	12	3,046	-87.654%
2026-02-11	0.8500	0.9000	0.8500	0.8700	+2.353%	23	3,044	-88.506%
2026-02-10	0.8500	0.8500	0.8500	0.8500	0.000%	1	3,064	-88.235%
2026-02-09	0.9000	1.0500	0.8100	0.8500	0.000%	38	3,063	-88.235%
2026-02-06	0.8000	0.8500	0.8000	0.8500	+10.390%	42	3,039	-88.235%
2026-02-05	0.8000	0.8700	0.7700	0.7700	-23.000%	57	3,060	-87.013%
2026-02-04	1.2000	1.2000	0.9000	1.0000	-4.762%	50	3,012	-90.000%
2026-02-03	0.9500	1.1000	0.9500	1.0500	+5.000%	52	2,985	-90.476%
2026-02-02	0.6500	1.0900	0.6500	1.0000	-16.667%	62	2,958	-90.000%
2026-01-30	1.5500	1.5500	1.0500	1.2000	-14.286%	53	2,982	-91.667%
2026-01-29	1.5500	1.5500	1.3500	1.4000	-4.110%	220	2,952	-92.857%
2026-01-28	1.3600	1.5000	1.3500	1.4600	+12.308%	97	2,798	-93.151%
2026-01-27	1.0900	1.3000	1.0900	1.3000	0.000%	31	2,780	-92.308%
2026-01-26	1.4500	1.4500	1.3000	1.3000	0.000%	13	2,776	-92.308%
2026-01-23	1.3100	1.3700	1.3000	1.3000	0.000%	36	2,776	-92.308%
2026-01-22	1.3000	1.3000	1.1700	1.3000	+5.691%	130	2,747	-92.308%
2026-01-21	1.2500	1.2900	1.1700	1.2300	+6.957%	72	2,647	-91.870%
2026-01-20	1.4500	1.4500	1.1500	1.1500	-1.709%	16	2,600	-91.304%
2026-01-16	1.1700	1.2700	1.1500	1.1700	+6.364%	48	2,561	-91.453%
2026-01-15	1.0500	1.2000	1.0500	1.1000	-4.348%	208	2,561	-90.909%
2026-01-14	0.8800	1.1500	0.8800	1.1500	+4.545%	143	2,372	-91.304%
2026-01-13	1.0800	1.1000	0.9600	1.1000	+0.917%	46	2,268	-90.909%
2026-01-12	1.0000	1.1000	1.0000	1.0900	+3.810%	182	2,233	-90.826%
2026-01-09	1.2500	1.2500	0.9000	1.0500	+1.942%	549	2,128	-90.476%
2026-01-08	1.0500	1.0500	1.0300	1.0300	+3.000%	7	2,214	-90.291%
2026-01-07	1.0000	1.0500	0.9800	1.0000	-4.762%	70	2,209	-90.000%
2026-01-06	1.1000	1.1000	0.9700	1.0500	+9.375%	68	2,179	-90.476%
2026-01-05	1.2500	1.2500	0.9600	0.9600	-1.031%	78	2,104	-89.583%
2026-01-02	0.9000	1.1000	0.9000	0.9700	+21.250%	568	2,104	-89.691%
2025-12-31	0.8000	0.9000	0.7700	0.8000	+6.667%	221	1,381	-87.500%
2025-12-30	0.6000	0.7500	0.6000	0.7500	-6.250%	40	1,381	-86.667%
2025-12-29	0.7000	0.8400	0.7000	0.8000	+3.896%	112	1,383	-87.500%
2025-12-26	0.8000	0.8000	0.7600	0.7700	-4.938%	103	1,278	-87.013%
2025-12-24	0.8400	0.8600	0.8100	0.8100	-26.364%	61	1,160	-87.654%
2025-12-23	0.9000	1.1000	0.8800	1.1000	+10.000%	21	1,160	-90.909%
2025-12-22	0.9700	1.0000	0.9500	1.0000	+4.167%	23	1,156	-90.000%
2025-12-19	1.1000	1.1000	0.8700	0.9600	+18.519%	95	1,152	-89.583%
2025-12-18	0.8100	0.8100	0.8100	0.8100	+3.846%	20	1,123	-87.654%
2025-12-16	0.7500	0.7800	0.7200	0.7800	+4.000%	12	1,103	-87.179%
2025-12-15	0.9700	0.9700	0.7500	0.7500	-27.885%	29	1,095	-86.667%
2025-12-12	1.0500	1.0500	1.0400	1.0400	-6.306%	13	1,095	-90.385%
2025-12-11	1.1000	1.1100	1.1000	1.1100	+14.433%	3	1,092	-90.991%
2025-12-10	1.0700	1.0700	0.9700	0.9700	-10.185%	11	1,090	-89.691%
2025-12-09	1.1000	1.1000	1.0800	1.0800	-6.087%	6	1,079	-90.741%
2025-12-08	1.2600	1.2600	1.1200	1.1500	-7.258%	36	1,078	-91.304%
2025-12-05	1.1600	1.2500	1.1600	1.2400	+3.333%	25	1,052	-91.935%
2025-12-04	1.2000	1.2500	1.2000	1.2000	+9.091%	20	1,027	-91.667%
2025-12-03	1.0700	1.5000	1.0600	1.1000	+17.021%	20	1,007	-90.909%
2025-12-02	1.0000	1.0400	0.9400	0.9400	-6.000%	18	1,011	-89.362%
2025-11-28	1.0000	1.0000	1.0000	1.0000	+33.333%	1	994	-90.000%
2025-11-26	0.7500	0.7500	0.7500	0.7500	-22.680%	20	995	-86.667%
2025-11-25	0.9700	0.9700	0.9700	0.9700	+7.778%	1	995	-89.691%
2025-11-24	0.9000	0.9000	0.9000	0.9000	0.000%	3	994	-88.889%
2025-11-21	0.8200	0.9000	0.7300	0.9000	+5.882%	128	991	-88.889%
2025-11-20	1.1000	1.1000	0.8500	0.8500	-20.561%	91	1,019	-88.235%
2025-11-19	1.0200	1.0700	1.0200	1.0700	+25.882%	5	933	-90.654%
2025-11-17	1.1200	1.1200	0.8500	0.8500	-15.000%	179	928	-88.235%
2025-11-14	1.0000	1.0300	1.0000	1.0000	+11.111%	5	992	-90.000%
2025-11-13	0.9000	0.9000	0.9000	0.9000	0.000%	10	994	-88.889%
2025-11-07	1.0000	1.0000	0.6500	0.9000	+5.882%	27	984	-88.889%
2025-11-06	0.8500	0.9500	0.8500	0.8500	-9.574%	10	989	-88.235%
2025-11-05	0.9400	0.9400	0.9400	0.9400	-1.053%	2	995	-89.362%
2025-11-04	1.1000	1.1000	0.9100	0.9500	-17.391%	30	993	-89.474%
2025-11-03	1.2500	1.2500	1.1300	1.1500	-19.580%	47	943	-91.304%
2025-10-31	1.4300	1.4300	1.4300	1.4300	+10.000%	1	943	-93.007%
2025-10-29	1.3500	1.3800	1.3000	1.3000	-8.451%	13	943	-92.308%
2025-10-28	1.4200	1.4200	1.3300	1.4200	+21.368%	22	930	-92.958%
2025-10-27	1.3000	1.3000	1.1700	1.1700	-2.500%	11	947	-91.453%
2025-10-22	1.1000	1.2000	1.0300	1.2000	+9.091%	37	947	-91.667%
2025-10-21	1.3500	1.3500	1.0500	1.1000	-18.519%	120	924	-90.909%
2025-10-20	1.4000	1.4000	1.3000	1.3500	-3.571%	17	915	-92.593%
2025-10-17	1.4500	1.4500	1.3300	1.4000	-15.152%	144	898	-92.857%
2025-10-16	1.9700	1.9700	1.6300	1.6500	-21.429%	26	776	-93.939%
2025-10-15	1.7500	2.1000	1.6500	2.1000	+31.250%	163	764	-95.238%
2025-10-14	1.7000	1.9500	1.6000	1.6000	0.000%	208	789	-93.750%
2025-10-13	1.5500	1.6000	1.5500	1.6000	+6.667%	17	637	-93.750%
2025-10-10	1.3500	1.5300	1.2500	1.5000	+3.448%	16	650	-93.333%
2025-10-08	1.4500	1.4500	1.3300	1.4500	+11.538%	35	651	-93.103%
2025-10-07	1.4000	1.4000	1.2500	1.3000	-1.515%	62	638	-92.308%
2025-10-06	1.3700	1.3700	1.3200	1.3200	+10.000%	30	656	-92.424%
2025-10-03	1.2500	1.4500	1.2000	1.2000	-4.000%	72	626	-91.667%
2025-10-02	1.2000	1.3000	1.1500	1.2500	+8.696%	13	639	-92.000%
2025-10-01	1.2000	1.2000	1.1400	1.1500	+3.604%	13	638	-91.304%
2025-09-29	1.0900	1.1500	1.0500	1.1100	+0.909%	39	625	-90.991%
2025-09-26	1.2500	1.2500	1.0900	1.1000	-2.655%	115	606	-90.909%
2025-09-25	1.0000	1.2000	1.0000	1.1300	+2.727%	37	493	-91.150%
2025-09-24	1.1000	1.1800	1.1000	1.1000	+10.000%	34	456	-90.909%
2025-09-23	1.0000	1.1000	0.9500	1.0000	+5.263%	147	425	-90.000%
2025-09-22	0.6500	0.9500	0.6500	0.9500	+13.095%	25	288	-89.474%
2025-09-19	0.9000	0.9000	0.8400	0.8400	+12.000%	110	268	-88.095%
2025-09-18	0.6600	0.7500	0.6600	0.7500	0.000%	158	158	-86.667%

.dark-mode .RHZ24P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RHZ24P{ color: #333333; background-color: white; border: 2px solid #333333; }EU20270115C3EU Jan 15 2027 3.00 Call (EU270115C00003000)option OPRA

EU20270115C3
EU Jan 15 2027 3.00 Call (EU270115C00003000)
option OPRA