Dark

MAR20270115C300
MAR Jan 15 2027 300.00 Call (MAR270115C00300000)
option OPRA

Inactive

Sep 15, 2026

52.00+0.580%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	52.0000	52.0000	52.0000	52.0000	+0.580%	1	178	0.000%
2026-09-14	51.7000	51.7000	51.7000	51.7000	-20.815%	1	178	+0.580%
2026-08-28	65.2900	65.2900	65.2900	65.2900	-2.828%	11	177	-20.355%
2026-08-21	67.0400	67.1900	67.0400	67.1900	-5.393%	2	188	-22.608%
2026-08-19	71.4000	71.6900	71.0200	71.0200	+5.371%	6	187	-26.781%
2026-08-14	66.9000	67.4000	66.9000	67.4000	-6.700%	2	185	-22.849%
2026-08-06	72.2400	72.2400	72.2400	72.2400	+9.455%	1	184	-28.018%
2026-08-05	64.9000	66.0000	64.9000	66.0000	+10.924%	4	184	-21.212%
2026-08-04	58.4200	59.5000	58.4200	59.5000	-5.750%	15	183	-12.605%
2026-08-03	67.0000	67.7000	62.9500	63.1300	-26.593%	12	168	-17.630%
2026-07-30	89.5000	89.5000	86.0000	86.0000	+1.058%	2	173	-39.535%
2026-07-09	85.1000	85.1000	85.1000	85.1000	-11.104%	1	171	-38.895%
2026-07-07	95.7300	95.7300	95.7300	95.7300	-6.732%	1	172	-45.681%
2026-06-10	101.8400	102.6400	101.8400	102.6400	+16.636%	2	171	-49.337%
2026-05-26	88.0000	88.0000	88.0000	88.0000	+8.121%	1	171	-40.909%
2026-05-19	80.0000	81.3900	80.0000	81.3900	+10.195%	4	172	-36.110%
2026-05-04	73.8600	73.8600	73.8600	73.8600	-3.891%	1	171	-29.597%
2026-04-29	76.8500	76.8500	76.8500	76.8500	-13.942%	30	170	-32.336%
2026-04-24	89.3000	89.3000	89.3000	89.3000	+0.620%	30	170	-41.769%
2026-02-11	88.7500	88.7500	88.7500	88.7500	+7.186%	2	144	-41.408%
2026-02-10	83.0100	84.0000	82.7100	82.8000	+45.442%	10	144	-37.198%
2026-02-04	51.0000	56.9300	51.0000	56.9300	+9.187%	5	144	-8.660%
2026-02-03	52.1400	52.1400	52.1400	52.1400	+2.476%	1	145	-0.269%
2026-02-02	50.5100	50.8800	50.5100	50.8800	+12.070%	2	144	+2.201%
2026-01-28	46.7400	46.9000	45.4000	45.4000	-4.320%	8	144	+14.537%
2026-01-27	47.4500	47.4500	47.4500	47.4500	-1.146%	1	151	+9.589%
2026-01-26	48.0000	48.0000	48.0000	48.0000	-8.571%	2	151	+8.333%
2026-01-22	55.2200	55.2200	52.5000	52.5000	+0.478%	3	149	-0.952%
2026-01-21	52.0900	52.2500	52.0900	52.2500	+4.647%	2	148	-0.478%
2026-01-20	51.1700	51.6600	49.9300	49.9300	-11.299%	7	147	+4.146%
2026-01-15	55.3200	56.2900	54.3700	56.2900	+12.131%	6	147	-7.621%
2026-01-14	51.8700	51.8700	50.2000	50.2000	-12.238%	6	144	+3.586%
2026-01-09	59.0200	59.0200	57.2000	57.2000	+18.672%	2	138	-9.091%
2026-01-06	48.2100	48.2100	48.2000	48.2000	+4.783%	2	137	+7.884%
2026-01-05	46.0000	46.0000	46.0000	46.0000	+1.099%	1	137	+13.043%
2025-12-30	45.5000	45.5000	45.5000	45.5000	0.000%	4	137	+14.286%
2025-12-29	45.5000	45.5000	45.5000	45.5000	-5.523%	3	137	+14.286%
2025-12-26	48.9000	48.9000	46.7000	48.1600	-0.496%	13	134	+7.973%
2025-12-24	48.4000	48.4000	48.4000	48.4000	-1.826%	1	146	+7.438%
2025-12-23	49.5000	49.5000	49.2100	49.3000	+6.941%	4	146	+5.477%
2025-12-22	46.1000	46.1000	46.1000	46.1000	+5.977%	2	146	+12.798%
2025-12-18	43.5000	43.5000	43.5000	43.5000	-0.685%	1	144	+19.540%
2025-12-17	43.8000	43.8000	43.8000	43.8000	-3.736%	2	143	+18.721%
2025-12-15	42.6400	45.5000	42.6400	45.5000	+16.368%	4	145	+14.286%
2025-12-12	39.1000	39.1000	39.1000	39.1000	+20.903%	1	145	+32.992%
2025-12-08	32.4200	32.4200	32.3400	32.3400	-9.891%	3	145	+60.792%
2025-12-04	40.0000	40.0000	35.8900	35.8900	-21.432%	15	145	+44.887%
2025-12-03	45.7000	45.7000	45.6800	45.6800	+1.511%	2	131	+13.835%
2025-11-26	44.9400	45.0000	44.9400	45.0000	+2.834%	2	129	+15.556%
2025-11-25	44.1400	44.1400	42.5000	43.7600	+8.748%	22	129	+18.830%
2025-11-21	40.2400	40.2400	40.2400	40.2400	+25.008%	1	129	+29.225%
2025-11-19	32.4000	32.7000	32.1900	32.1900	-0.341%	4	129	+61.541%
2025-11-17	32.3000	32.3000	32.3000	32.3000	-10.526%	1	127	+60.991%
2025-11-13	36.1000	36.1000	36.1000	36.1000	-1.042%	3	126	+44.044%
2025-11-10	36.4800	36.4800	36.4800	36.4800	+0.496%	20	127	+42.544%
2025-11-07	32.1500	36.3000	32.1500	36.3000	+43.933%	2	107	+43.251%
2025-11-04	25.0000	25.2200	25.0000	25.2200	+14.221%	2	107	+106.186%
2025-10-28	23.2000	23.2000	22.0800	22.0800	-15.402%	3	107	+135.507%
2025-10-27	26.1000	26.1000	26.1000	26.1000	+20.833%	1	106	+99.234%
2025-10-20	21.5000	21.6900	21.4600	21.6000	-5.759%	4	106	+140.741%
2025-10-16	22.9200	22.9200	22.9200	22.9200	+7.757%	3	104	+126.876%
2025-09-18	21.2300	21.2700	21.2300	21.2700	-11.375%	9	101	+144.476%
2025-09-16	23.9900	24.0000	23.9900	24.0000	+12.941%	2	101	+116.667%
2025-09-11	21.2500	21.2500	21.2500	21.2500	-9.958%	1	100	+144.706%
2025-09-05	23.6000	23.6000	23.6000	23.6000	+6.306%	1	100	+120.339%
2025-08-20	22.2000	22.2000	22.2000	22.2000	+3.738%	1	99	+134.234%
2025-08-05	21.4000	21.4000	21.4000	21.4000	+0.187%	1	98	+142.991%
2025-08-04	21.3600	21.3600	21.3600	21.3600	+5.900%	1	98	+143.446%
2025-08-01	20.1700	20.1700	20.1700	20.1700	-23.887%	1	98	+157.809%
2025-07-30	26.5000	26.5000	26.5000	26.5000	-4.332%	1	98	+96.226%
2025-07-29	27.7000	27.7000	27.7000	27.7000	-0.072%	1	99	+87.726%
2025-07-23	27.2000	28.1000	26.6200	27.7200	+1.464%	16	99	+87.590%
2025-07-22	28.2000	28.2000	27.3200	27.3200	-4.140%	2	99	+90.337%
2025-07-21	28.5000	28.5000	28.5000	28.5000	-4.040%	1	99	+82.456%
2025-07-17	29.7000	29.7000	29.7000	29.7000	+1.020%	1	99	+75.084%
2025-07-16	29.4000	29.4000	29.4000	29.4000	-5.161%	5	99	+76.871%
2025-07-15	31.0000	31.0000	31.0000	31.0000	-6.486%	3	99	+67.742%
2025-07-07	33.1500	33.1500	33.1500	33.1500	+0.424%	4	97	+56.863%
2025-07-02	33.0100	33.0100	33.0100	33.0100	-2.106%	28	97	+57.528%
2025-07-01	33.0900	33.7500	33.0500	33.7200	+21.426%	47	93	+54.211%
2025-06-23	25.1200	27.7700	25.1200	27.7700	-8.471%	8	133	+87.252%
2025-06-11	30.3400	30.3400	30.3400	30.3400	+7.703%	1	140	+71.391%
2025-06-02	27.9000	28.1700	27.9000	28.1700	-3.196%	7	140	+84.594%
2025-05-30	29.1000	29.1000	29.1000	29.1000	-14.512%	8	147	+78.694%
2025-05-15	34.0400	34.0400	34.0400	34.0400	-1.362%	10	147	+52.761%
2025-05-14	33.8400	34.5100	33.8400	34.5100	+22.637%	4	137	+50.681%
2025-05-07	27.0000	28.1400	26.5900	28.1400	+13.012%	17	133	+84.790%
2025-05-06	25.9000	26.2000	24.9000	24.9000	+6.684%	8	121	+108.835%
2025-05-05	23.2500	23.3400	23.2500	23.3400	+62.875%	56	113	+122.793%
2025-04-16	14.3300	14.3300	14.3300	14.3300	-18.580%	10	62	+262.875%
2025-04-11	18.0000	18.1800	17.6000	17.6000	+30.467%	24	62	+195.455%
2025-04-04	13.4900	13.4900	13.4900	13.4900	-29.149%	6	73	+285.471%
2025-03-31	19.0400	19.0400	19.0400	19.0400	-11.852%	10	73	+173.109%
2025-03-26	22.5800	22.5800	21.6000	21.6000	+9.868%	3	73	+140.741%
2025-03-24	19.6600	19.6600	19.6600	19.6600	+13.379%	2	72	+164.496%
2025-03-21	17.4000	17.4000	17.0100	17.3400	-19.611%	24	72	+199.885%
2025-03-17	21.5700	21.5700	21.5700	21.5700	+4.203%	1	64	+141.076%
2025-03-13	20.7000	20.7000	20.7000	20.7000	-4.167%	2	65	+151.208%
2025-03-12	21.2000	22.3500	20.9000	21.6000	-7.613%	24	65	+140.741%
2025-03-11	22.4800	23.3800	22.4800	23.3800	-16.201%	43	63	+122.412%
2025-03-10	28.0000	28.0000	27.4200	27.9000	+3.028%	8	72	+86.380%
2025-03-07	27.2000	27.2000	27.0800	27.0800	-12.362%	4	76	+92.024%
2025-03-06	30.9000	30.9000	30.9000	30.9000	-4.923%	1	78	+68.285%
2025-03-05	32.5000	32.5000	32.5000	32.5000	-4.412%	1	78	+60.000%
2025-03-04	35.7900	35.7900	34.0000	34.0000	-11.065%	3	78	+52.941%
2025-03-03	38.2300	38.2300	38.2300	38.2300	-3.215%	1	81	+36.019%
2025-02-27	39.5000	39.5000	39.5000	39.5000	+8.397%	1	81	+31.646%
2025-02-24	36.4400	36.4400	36.4400	36.4400	-2.567%	1	81	+42.700%
2025-02-21	37.4000	37.4000	37.4000	37.4000	-10.312%	2	82	+39.037%
2025-02-20	41.7000	41.7000	41.7000	41.7000	-0.714%	1	81	+24.700%
2025-02-19	42.0000	42.0000	42.0000	42.0000	+2.190%	1	82	+23.810%
2025-02-14	40.9800	41.1000	40.9800	41.1000	-9.670%	6	81	+26.521%
2025-02-12	42.4500	45.5000	42.4500	45.5000	-0.088%	2	81	+14.286%
2025-02-11	43.5000	45.5400	43.5000	45.5400	-4.927%	12	79	+14.185%
2024-12-17	47.9000	47.9000	47.9000	47.9000	+6.444%	1	69	+8.559%
2024-12-10	45.0000	45.0000	45.0000	45.0000	+5.584%	1	68	+15.556%
2024-12-03	42.6200	42.6200	42.6200	42.6200	-9.416%	3	67	+22.008%
2024-11-25	47.0500	47.0500	47.0500	47.0500	+7.888%	2	64	+10.521%
2024-11-22	43.6100	43.6100	43.6100	43.6100	+2.854%	80	62	+19.239%
2024-11-19	42.4000	42.4000	42.4000	42.4000	-9.979%	1	22	+22.642%
2024-11-13	47.1000	47.1000	47.1000	47.1000	+2.838%	10	22	+10.403%
2024-11-12	46.0000	46.0000	45.8000	45.8000	+20.368%	5	17	+13.537%
2024-11-06	38.0500	38.0500	38.0500	38.0500	+22.190%	5	20	+36.662%
2024-10-11	31.1500	31.2000	31.1200	31.1400	+37.788%	10	25	+66.988%
2024-09-30	22.6000	22.6000	22.6000	22.6000	0.000%	20	20	+130.088%