Dark

MAR20270115C270
MAR Jan 15 2027 270.00 Call (MAR270115C00270000)
option OPRA

EOD

Jul 15, 2026

108.65-2.956%(-3.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	108.6500	108.6500	108.6500	108.6500	-2.956%	1	105	0.000%
2026-07-02	111.9600	111.9600	111.9600	111.9600	+8.279%	1	104	-2.956%
2026-05-19	103.7000	103.8000	103.4000	103.4000	+6.598%	20	104	+5.077%
2026-05-15	96.9000	97.0000	96.9000	97.0000	-4.433%	2	109	+12.010%
2026-05-06	101.5000	101.5000	101.5000	101.5000	+35.153%	1	108	+7.044%
2026-01-15	74.9000	75.1000	74.9000	75.1000	+17.619%	2	108	+44.674%
2025-12-31	63.8500	63.8500	63.8500	63.8500	-1.176%	1	108	+70.164%
2025-12-19	64.6100	64.6100	64.6100	64.6100	+13.590%	3	108	+68.163%
2025-12-12	56.9500	56.9500	56.8800	56.8800	+26.372%	21	105	+91.016%
2025-12-09	46.8000	46.8000	45.0100	45.0100	-14.947%	29	126	+141.391%
2025-12-05	52.0000	52.9200	52.0000	52.9200	-17.248%	2	105	+105.310%
2025-12-03	63.9500	63.9500	63.9500	63.9500	+20.433%	1	105	+69.898%
2025-11-11	53.1000	53.1000	53.1000	53.1000	+0.189%	1	104	+104.614%
2025-11-07	50.7300	53.0000	50.7300	53.0000	+17.386%	2	104	+105.000%
2025-11-05	45.1500	45.1500	45.1500	45.1500	+8.014%	1	104	+140.642%
2025-11-04	38.7900	41.8000	38.7900	41.8000	+31.654%	2	104	+159.928%
2025-10-31	31.7500	31.7500	31.7500	31.7500	-13.299%	1	103	+242.205%
2025-10-30	36.6200	36.6200	36.6200	36.6200	+4.212%	1	103	+196.696%
2025-10-28	36.2000	36.3000	35.1400	35.1400	-12.150%	29	103	+209.192%
2025-10-24	40.7100	40.7100	40.0000	40.0000	-1.137%	4	89	+171.625%
2025-10-23	40.4500	40.4600	40.4500	40.4600	-5.246%	2	89	+168.537%
2025-10-22	42.7000	42.7000	42.7000	42.7000	+9.291%	1	88	+154.450%
2025-10-21	37.0000	39.0700	37.0000	39.0700	+2.197%	5	87	+178.091%
2025-10-15	38.2300	38.2300	38.2300	38.2300	+5.288%	1	82	+184.201%
2025-10-13	36.3100	36.3100	36.3100	36.3100	+5.277%	5	82	+199.229%
2025-10-10	39.8700	39.8700	34.4900	34.4900	-14.204%	41	77	+215.019%
2025-10-07	40.2000	40.2000	40.2000	40.2000	+0.727%	1	66	+170.274%
2025-10-06	40.7500	40.7500	39.9100	39.9100	+20.538%	3	66	+172.238%
2025-10-01	33.1100	33.1100	33.1100	33.1100	-9.905%	19	65	+228.149%
2025-09-29	36.7500	36.7500	36.7500	36.7500	+9.212%	2	65	+195.646%
2025-09-24	33.6500	33.6500	33.6500	33.6500	-7.070%	1	67	+222.883%
2025-09-23	36.3800	36.8100	36.1500	36.2100	+8.090%	42	68	+200.055%
2025-09-17	36.0500	36.0500	33.5000	33.5000	-15.511%	9	27	+224.328%
2025-08-13	39.2000	39.6500	39.0000	39.6500	+20.188%	3	29	+174.023%
2025-08-05	32.2000	32.9900	31.7000	32.9900	+2.295%	9	29	+229.342%
2025-08-01	32.8000	32.8000	32.2500	32.2500	-25.174%	2	24	+236.899%
2025-07-29	43.1000	43.1000	43.1000	43.1000	-6.791%	1	24	+152.088%
2025-07-25	46.2400	46.2400	46.2400	46.2400	+6.544%	1	23	+134.970%
2025-07-21	43.4900	43.5400	43.4000	43.4000	+0.509%	17	23	+150.346%
2025-07-18	42.0200	43.2700	42.0200	43.1800	-11.967%	3	35	+151.621%
2025-07-11	49.0400	49.0500	49.0400	49.0500	-2.871%	3	36	+121.509%
2025-07-10	50.7100	50.7100	49.8600	50.5000	+4.968%	7	33	+115.149%
2025-07-09	50.1200	50.1200	48.1100	48.1100	-3.915%	11	28	+125.837%
2025-07-08	51.0500	51.0500	50.0700	50.0700	+3.751%	5	27	+116.996%
2025-07-01	46.5100	48.6000	46.3800	48.2600	+6.253%	24	24	+125.135%
2025-06-30	46.2100	46.2100	44.8600	45.4200	-2.427%	3	48	+139.212%
2025-06-27	45.3200	46.5500	45.3200	46.5500	+7.135%	2	49	+133.405%
2025-06-26	43.4500	43.4500	43.4500	43.4500	-0.344%	1	47	+150.058%
2025-06-24	43.6000	43.6000	43.6000	43.6000	+6.212%	1	47	+149.197%
2025-06-23	41.0500	41.0500	41.0500	41.0500	+8.197%	1	46	+164.677%
2025-06-20	39.0000	39.0000	37.9400	37.9400	-0.914%	4	45	+186.373%
2025-06-18	38.2900	38.2900	38.2900	38.2900	+1.377%	1	46	+183.756%
2025-06-16	38.4400	38.8900	37.7700	37.7700	-10.178%	5	46	+187.662%
2025-06-12	42.0500	42.0500	42.0500	42.0500	-4.692%	1	48	+158.383%
2025-06-11	44.8500	44.8500	44.1200	44.1200	-0.361%	2	49	+146.260%
2025-06-10	45.3900	45.3900	44.2800	44.2800	+7.790%	4	49	+145.370%
2025-06-04	41.0800	41.0800	41.0800	41.0800	-6.338%	1	46	+164.484%
2025-06-03	43.8600	43.8600	43.8600	43.8600	+6.327%	1	47	+147.720%
2025-06-02	40.8300	41.2500	40.8000	41.2500	-2.712%	5	46	+163.394%
2025-05-30	42.4000	42.4000	42.4000	42.4000	-4.397%	8	41	+156.250%
2025-05-28	44.3500	44.3500	44.3500	44.3500	-1.444%	1	41	+144.983%
2025-05-27	43.5900	45.0000	43.5900	45.0000	+9.836%	5	40	+141.444%
2025-05-22	40.9700	40.9700	40.9700	40.9700	+0.961%	1	37	+165.194%
2025-05-21	40.5800	40.5800	40.5800	40.5800	-13.142%	1	36	+167.743%
2025-05-20	46.7200	46.7200	46.7200	46.7200	-3.491%	1	36	+132.556%
2025-05-19	47.9500	48.4100	47.9500	48.4100	+1.766%	6	35	+124.437%
2025-05-16	46.4500	47.5800	46.4500	47.5700	+0.147%	6	29	+128.400%
2025-05-15	48.2500	48.2500	47.5000	47.5000	-2.903%	2	31	+128.737%
2025-05-14	49.6000	49.6000	48.9200	48.9200	-4.078%	4	30	+122.097%
2025-05-13	48.2500	51.0000	48.2500	51.0000	+7.618%	5	27	+113.039%
2025-05-12	47.5800	47.5800	47.3900	47.3900	+18.921%	2	24	+129.268%
2025-05-07	39.8500	39.8500	39.8500	39.8500	+10.941%	1	23	+172.647%
2025-05-02	35.9200	35.9200	35.9200	35.9200	+6.272%	6	23	+202.478%
2025-05-01	33.8000	33.8000	33.8000	33.8000	+26.355%	1	23	+221.450%
2025-04-23	26.7600	26.7600	26.7500	26.7500	+15.302%	3	23	+306.168%
2025-04-17	23.2000	23.2000	23.2000	23.2000	-24.675%	1	21	+368.319%
2025-04-09	30.8000	30.8000	30.8000	30.8000	+40.000%	1	21	+252.760%
2025-04-07	22.0000	22.0000	22.0000	22.0000	+0.686%	2	22	+393.864%
2025-04-04	20.8000	24.2000	20.8000	21.8500	-7.572%	10	22	+397.254%
2025-04-03	23.8000	23.8000	23.6400	23.6400	-23.396%	4	21	+359.602%
2025-04-02	30.8600	30.8600	30.8600	30.8600	+10.411%	1	20	+252.074%
2025-04-01	27.9500	27.9500	27.9500	27.9500	-8.690%	1	20	+288.730%
2025-03-14	30.6100	30.6100	30.6100	30.6100	-19.447%	2	20	+254.949%
2025-03-11	38.0000	38.0000	38.0000	38.0000	-5.047%	1	20	+185.921%
2025-03-10	40.5000	40.5000	40.0200	40.0200	-0.373%	7	19	+171.489%
2025-03-07	40.8000	40.8000	40.1700	40.1700	-10.733%	4	19	+170.475%
2025-03-06	45.0000	45.0000	45.0000	45.0000	-1.961%	1	19	+141.444%
2025-03-05	46.2500	46.2500	45.9000	45.9000	-4.574%	2	19	+136.710%
2025-03-04	47.2000	48.1000	47.2000	48.1000	-12.545%	2	20	+125.884%
2025-03-03	54.9000	55.0000	54.9000	55.0000	-6.780%	2	21	+97.545%
2025-02-26	54.1000	59.0000	54.1000	59.0000	+19.000%	2	22	+84.153%
2025-02-25	48.9000	49.5800	48.0000	49.5800	-2.670%	4	19	+119.141%
2025-02-24	50.9400	50.9400	50.9400	50.9400	-12.923%	1	19	+113.290%
2025-02-20	58.5000	58.5000	58.5000	58.5000	+1.563%	1	20	+85.726%
2025-02-19	57.6000	57.6000	57.6000	57.6000	-1.538%	1	21	+88.628%
2025-02-18	58.5000	58.5000	58.5000	58.5000	-0.847%	1	22	+85.726%
2025-02-14	59.0000	59.0000	59.0000	59.0000	-3.199%	2	22	+84.153%
2025-02-12	60.5000	62.8000	60.5000	60.9500	+2.437%	3	22	+78.261%
2025-02-11	59.2600	61.0000	59.2600	59.5000	-18.849%	5	22	+82.605%
2025-02-10	72.0000	73.3200	69.3000	73.3200	+0.150%	6	18	+48.186%
2025-02-07	73.0100	74.1400	73.0100	73.2100	+0.425%	8	21	+48.409%
2025-02-06	68.9300	72.9000	68.9300	72.9000	+16.268%	6	19	+49.040%
2025-02-05	62.7000	62.7000	62.7000	62.7000	+0.320%	5	13	+73.285%
2025-02-04	62.4000	62.8000	62.0000	62.5000	+0.806%	7	13	+73.840%
2025-02-03	60.2000	62.0100	60.2000	62.0000	-0.434%	4	11	+75.242%
2025-01-31	63.8800	63.8800	62.2700	62.2700	-1.534%	4	15	+74.482%
2025-01-30	63.9900	63.9900	63.2400	63.2400	+4.529%	3	13	+71.806%
2025-01-29	60.5000	60.5000	60.5000	60.5000	-1.722%	1	13	+79.587%
2025-01-28	61.5600	61.5600	61.5600	61.5600	+4.605%	1	14	+76.494%
2025-01-27	58.8500	58.8500	58.8500	58.8500	+8.320%	1	14	+84.622%
2025-01-22	52.4000	54.3300	52.4000	54.3300	-3.465%	6	14	+99.982%
2025-01-15	56.2800	56.2800	56.2800	56.2800	+8.023%	2	18	+93.053%
2025-01-14	51.8000	52.4300	51.8000	52.1000	+1.758%	4	16	+108.541%
2025-01-10	51.9200	52.4500	51.2000	51.2000	-1.158%	8	14	+112.207%
2025-01-08	51.8000	51.8000	51.8000	51.8000	-2.905%	1	10	+109.749%
2025-01-03	53.3500	53.3500	53.3500	53.3500	-13.533%	2	10	+103.655%
2024-12-13	62.0000	62.0000	61.7000	61.7000	+6.306%	4	10	+76.094%
2024-11-11	56.6000	58.0400	56.6000	58.0400	+2.908%	5	10	+87.198%
2024-11-08	56.2100	56.4000	56.0800	56.4000	+5.302%	12	10	+92.642%
2024-11-07	53.5600	53.5600	53.5600	53.5600	+1.057%	1	14	+102.857%
2024-11-06	53.5000	53.5000	53.0000	53.0000	+72.920%	12	15	+105.000%
2024-09-20	30.6500	30.6500	30.6500	30.6500	-6.269%	2	6	+254.486%
2024-09-19	32.7000	32.7000	32.7000	32.7000	+27.436%	5	5	+232.263%
2024-09-16	25.6600	25.6600	25.6600	25.6600	0.000%	5	5	+323.422%