Dark

M20270115C27
M Jan 15 2027 27.00 Call (M270115C00027000)
option OPRA

EOD

Aug 10, 2026

2.66-2.920%(-0.08)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.6600	2.7000	2.6400	2.6600	-2.920%	12	2,351	0.000%
2026-08-06	2.6700	2.7400	2.6700	2.7400	-18.209%	10	2,352	-2.920%
2026-08-04	3.2500	3.3500	3.2500	3.3500	+8.065%	14	2,351	-20.597%
2026-08-03	3.0000	3.1000	3.0000	3.1000	+20.155%	24	2,363	-14.194%
2026-07-28	2.5700	2.5800	2.5700	2.5800	-2.273%	6	2,360	+3.101%
2026-07-27	2.1900	2.6500	2.1900	2.6400	+45.055%	1,208	2,360	+0.758%
2026-07-23	1.8100	1.8200	1.8100	1.8200	-18.750%	5	2,589	+46.154%
2026-07-22	2.2900	2.2900	2.2400	2.2400	+14.286%	2	2,589	+18.750%
2026-07-21	1.8900	1.9900	1.8700	1.9600	+3.704%	69	2,589	+35.714%
2026-07-20	1.8000	1.9700	1.8000	1.8900	-22.857%	131	2,593	+40.741%
2026-07-17	2.4300	2.4500	2.3900	2.4500	+9.375%	20	2,598	+8.571%
2026-07-16	2.2400	2.2400	2.2400	2.2400	+4.673%	1	2,594	+18.750%
2026-07-15	2.0800	2.2700	2.0800	2.1400	+29.697%	54	2,594	+24.299%
2026-07-14	1.5700	1.6500	1.5400	1.6500	-4.070%	46	2,580	+61.212%
2026-07-13	1.7400	1.7400	1.7200	1.7200	+2.994%	76	2,562	+54.651%
2026-07-10	1.5900	1.6700	1.5900	1.6700	-1.765%	27	2,562	+59.281%
2026-07-09	1.7000	1.7000	1.6900	1.7000	+2.410%	50	2,562	+56.471%
2026-07-08	1.7000	1.7000	1.6600	1.6600	-14.872%	2	2,562	+60.241%
2026-07-07	2.1300	2.1300	1.9500	1.9500	+1.563%	2	2,563	+36.410%
2026-07-01	1.9200	1.9200	1.9200	1.9200	-8.571%	2	2,564	+38.542%
2026-06-30	2.1000	2.1000	2.1000	2.1000	-16.996%	1	2,564	+26.667%
2026-06-29	2.5300	2.5300	2.5300	2.5300	-19.683%	1	2,564	+5.138%
2026-06-26	3.1500	3.1500	3.1500	3.1500	-0.631%	1	2,563	-15.556%
2026-06-25	3.0000	3.1700	3.0000	3.1700	+5.667%	11	2,563	-16.088%
2026-06-24	2.3000	3.0000	2.3000	3.0000	+32.159%	73	2,562	-11.333%
2026-06-23	2.1500	2.2700	2.1500	2.2700	-3.814%	5	2,562	+17.181%
2026-06-18	2.5800	2.5800	2.3600	2.3600	-8.171%	5	2,553	+12.712%
2026-06-17	2.5800	2.5800	2.5700	2.5700	-11.986%	23	2,553	+3.502%
2026-06-16	3.0000	3.0000	2.9200	2.9200	+5.036%	6	2,553	-8.904%
2026-06-15	3.0000	3.0000	2.7300	2.7800	-11.746%	31	2,552	-4.317%
2026-06-12	3.1000	3.1500	3.0400	3.1500	+10.915%	25	2,572	-15.556%
2026-06-11	2.2600	2.8600	2.2600	2.8400	+42.714%	35	2,567	-6.338%
2026-06-10	1.9100	1.9900	1.9100	1.9900	+24.375%	11	2,566	+33.668%
2026-06-09	1.6800	1.6800	1.6000	1.6000	-7.514%	134	2,556	+66.250%
2026-06-08	1.5900	1.7300	1.5900	1.7300	-24.783%	3	2,555	+53.757%
2026-06-04	2.1000	2.3000	2.0600	2.3000	+47.436%	1,194	2,552	+15.652%
2026-05-26	1.4300	1.5600	1.4300	1.5600	+24.800%	27	1,468	+70.513%
2026-05-21	1.3400	1.3400	1.2500	1.2500	+20.192%	10	1,484	+112.800%
2026-05-20	1.0500	1.0500	1.0400	1.0400	+55.224%	3	1,484	+155.769%
2026-05-15	0.6700	0.6700	0.6700	0.6700	+3.077%	1	1,471	+297.015%
2026-05-12	0.6600	0.6600	0.6500	0.6500	-20.732%	2	1,471	+309.231%
2026-05-11	0.8200	0.8200	0.8200	0.8200	-1.205%	1	1,471	+224.390%
2026-05-07	0.8500	0.8500	0.8300	0.8300	-17.822%	2	1,471	+220.482%
2026-05-06	1.0100	1.0100	1.0100	1.0100	+6.316%	98	1,471	+163.366%
2026-05-01	0.9500	0.9500	0.9500	0.9500	+4.396%	4	1,369	+180.000%
2026-04-29	0.9200	0.9200	0.9100	0.9100	-15.741%	10	1,369	+192.308%
2026-04-24	1.0900	1.0900	1.0800	1.0800	+1.887%	14	1,369	+146.296%
2026-04-22	1.0600	1.0600	1.0600	1.0600	-10.169%	10	1,361	+150.943%
2026-04-21	1.0600	1.1900	1.0600	1.1800	+16.832%	1,105	255	+125.424%
2026-04-20	0.9400	1.0100	0.9400	1.0100	+14.773%	8	255	+163.366%
2026-04-16	0.8800	0.8800	0.8800	0.8800	-5.376%	8	250	+202.273%
2026-04-14	0.9300	0.9300	0.9300	0.9300	-2.105%	1	258	+186.022%
2026-04-09	0.9500	0.9500	0.9500	0.9500	+23.377%	9	259	+180.000%
2026-04-06	0.7700	0.7700	0.7700	0.7700	-13.483%	2	255	+245.455%
2026-03-30	0.8900	0.8900	0.8900	0.8900	-9.184%	5	253	+198.876%
2026-03-24	0.9800	0.9800	0.9800	0.9800	-1.010%	6	258	+171.429%
2026-03-18	0.9900	0.9900	0.9900	0.9900	-10.000%	3	253	+168.687%
2026-03-02	1.1000	1.1000	1.1000	1.1000	-37.143%	3	253	+141.818%
2026-02-24	1.7500	1.7500	1.7500	1.7500	-15.049%	1	256	+52.000%
2026-02-19	2.4000	2.4000	2.0500	2.0600	-14.167%	17	257	+29.126%
2026-02-18	2.4000	2.4000	2.4000	2.4000	+15.385%	1	263	+10.833%
2026-02-13	2.0800	2.0800	2.0800	2.0800	+3.483%	1	262	+27.885%
2026-02-11	2.0100	2.0100	2.0100	2.0100	+1.005%	1	262	+32.338%
2026-02-04	2.1000	2.1000	1.9900	1.9900	+4.737%	4	262	+33.668%
2026-02-03	1.9300	1.9300	1.8900	1.9000	-5.000%	29	265	+40.000%
2026-01-22	2.0000	2.0000	2.0000	2.0000	0.000%	20	264	+33.000%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-6.103%	8	254	+33.000%
2026-01-16	2.1300	2.1400	2.1300	2.1300	-7.391%	155	176	+24.883%
2026-01-12	2.3000	2.3000	2.3000	2.3000	-10.506%	2	176	+15.652%
2025-12-26	2.5700	2.5700	2.5700	2.5700	-26.571%	1	176	+3.502%
2025-12-15	3.5000	3.5000	3.5000	3.5000	+2.041%	1	176	-24.000%
2025-12-12	3.4500	3.5000	3.4200	3.4300	+3.939%	113	175	-22.449%
2025-12-11	3.3000	3.3000	3.3000	3.3000	+1.538%	3	90	-19.394%
2025-12-01	3.0500	3.2500	3.0500	3.2500	+23.574%	2	87	-18.154%
2025-11-28	2.6300	2.6300	2.6200	2.6300	-12.333%	50	87	+1.141%
2025-11-26	2.7700	3.0000	2.7700	3.0000	+15.385%	6	91	-11.333%
2025-11-25	2.5000	2.6000	2.4300	2.6000	+23.810%	4	91	+2.308%
2025-11-12	2.1000	2.1000	2.1000	2.1000	+8.808%	1	91	+26.667%
2025-11-10	1.9300	1.9300	1.9300	1.9300	+26.974%	1	92	+37.824%
2025-10-29	1.5200	1.5200	1.5200	1.5200	+2.703%	10	92	+75.000%
2025-10-27	1.4800	1.4800	1.4800	1.4800	+32.143%	80	3	+79.730%
2025-10-20	1.1200	1.1200	1.1200	1.1200	+36.585%	1	3	+137.500%
2025-09-12	0.8200	0.8200	0.8200	0.8200	-5.747%	1	2	+224.390%
2025-09-11	0.8700	0.8700	0.8700	0.8700	+1.163%	1	3	+205.747%
2025-09-05	0.8700	0.8700	0.8600	0.8600	0.000%	2	2	+209.302%