Dark

MAR20270115C320
MAR Jan 15 2027 320.00 Call (MAR270115C00320000)
option OPRA

EOD

Sep 22, 2026

39.43+32.404%(+9.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	39.4300	39.4300	39.4300	39.4300	+32.404%	1	239	0.000%
2026-09-10	29.5000	29.7900	29.5000	29.7800	-0.401%	4	239	+32.404%
2026-09-08	29.9000	29.9000	29.9000	29.9000	-40.792%	1	239	+31.873%
2026-08-21	51.0000	51.0000	50.5000	50.5000	-7.931%	2	238	-21.921%
2026-08-19	54.6500	54.9100	54.6300	54.8500	+6.754%	6	238	-28.113%
2026-08-14	51.0000	51.3800	51.0000	51.3800	-0.503%	2	238	-23.258%
2026-08-12	51.6400	51.6400	51.6400	51.6400	+12.628%	1	238	-23.644%
2026-08-10	46.5000	46.5000	45.8500	45.8500	-17.832%	6	239	-14.002%
2026-08-06	57.2000	57.2000	55.8000	55.8000	-2.277%	9	233	-29.337%
2026-08-05	52.7000	57.3000	52.7000	57.1000	+28.315%	6	228	-30.946%
2026-08-04	44.5000	44.5000	44.5000	44.5000	-3.261%	1	224	-11.393%
2026-08-03	46.0000	46.0000	46.0000	46.0000	-47.126%	1	223	-14.283%
2026-06-24	87.0000	87.0000	87.0000	87.0000	+2.461%	1	222	-54.678%
2026-06-23	84.9100	84.9100	84.9100	84.9100	+1.373%	3	221	-53.563%
2026-06-22	83.7600	83.7600	83.7600	83.7600	-3.502%	14	221	-52.925%
2026-06-10	86.4000	86.8000	86.3000	86.8000	+31.515%	12	207	-54.574%
2026-05-18	65.9000	66.0000	65.9000	66.0000	+12.340%	2	208	-40.258%
2026-05-07	58.7500	58.7500	58.7500	58.7500	-7.334%	20	208	-32.885%
2026-05-06	63.4000	63.4000	63.4000	63.4000	+5.106%	4	188	-37.808%
2026-05-04	60.3200	60.3200	60.3200	60.3200	+25.667%	1	184	-34.632%
2026-04-02	48.0000	48.0000	48.0000	48.0000	+6.619%	1	185	-17.854%
2026-03-24	43.0000	45.0200	43.0000	45.0200	+0.581%	5	185	-12.417%
2026-03-20	44.7600	44.7600	44.7600	44.7600	+2.897%	5	190	-11.908%
2026-03-06	43.5000	43.5000	43.5000	43.5000	-23.684%	1	190	-9.356%
2026-02-25	57.0000	57.0000	57.0000	57.0000	+3.018%	3	190	-30.825%
2026-02-23	55.3300	55.3300	55.3300	55.3300	-12.453%	1	190	-28.737%
2026-02-19	63.2000	63.2000	63.2000	63.2000	-2.769%	1	191	-37.611%
2026-02-13	64.8300	65.0000	64.8300	65.0000	-10.959%	2	190	-39.338%
2026-02-12	73.0000	73.0000	73.0000	73.0000	+4.078%	2	190	-45.986%
2026-02-11	70.2000	70.2000	70.1400	70.1400	+1.285%	2	190	-43.784%
2026-02-10	69.2500	69.2500	69.2500	69.2500	+50.904%	2	191	-43.061%
2026-02-09	45.3100	45.8900	45.3100	45.8900	-4.793%	2	192	-14.077%
2026-02-06	45.5600	48.2000	45.5600	48.2000	+14.735%	5	190	-18.195%
2026-02-04	45.0000	45.0000	42.0100	42.0100	+7.718%	5	192	-6.141%
2026-02-03	39.0000	39.0000	39.0000	39.0000	+1.141%	4	192	+1.103%
2026-02-02	38.6900	39.0000	38.5600	38.5600	+4.868%	7	192	+2.256%
2026-01-30	36.7700	36.7700	36.7700	36.7700	-5.790%	2	190	+7.234%
2026-01-29	38.9500	39.0300	38.9500	39.0300	+21.589%	2	190	+1.025%
2026-01-28	34.1500	35.0000	32.1000	32.1000	-10.833%	12	189	+22.835%
2026-01-26	36.0000	36.0000	36.0000	36.0000	-16.279%	1	184	+9.528%
2026-01-22	44.0000	44.0000	43.0000	43.0000	+5.521%	7	184	-8.302%
2026-01-21	40.7500	40.7500	40.7500	40.7500	+10.583%	1	179	-3.239%
2026-01-20	39.9000	40.1000	36.8500	36.8500	-13.579%	84	178	+7.001%
2026-01-16	42.6400	42.6400	42.6400	42.6400	-0.490%	2	96	-7.528%
2026-01-15	42.3000	42.8500	42.3000	42.8500	+12.763%	22	96	-7.981%
2026-01-14	38.0000	38.0000	38.0000	38.0000	-12.583%	2	90	+3.763%
2026-01-12	43.4700	43.4700	43.4700	43.4700	-6.737%	1	89	-9.294%
2026-01-09	46.6100	46.6100	46.6100	46.6100	+9.671%	1	89	-15.404%
2026-01-08	42.0000	42.5000	42.0000	42.5000	+6.197%	4	90	-7.224%
2026-01-06	39.3000	40.0200	39.3000	40.0200	+11.476%	2	90	-1.474%
2026-01-02	33.7000	35.9000	33.6000	35.9000	+0.560%	5	89	+9.833%
2025-12-31	35.7000	35.7000	35.7000	35.7000	-3.929%	2	90	+10.448%
2025-12-23	37.2500	37.8000	37.0000	37.1600	+0.432%	64	90	+6.109%
2025-12-22	37.0000	37.0000	37.0000	37.0000	+35.283%	3	59	+6.568%
2025-12-11	27.0700	27.3500	27.0700	27.3500	-21.857%	4	59	+44.168%
2025-12-03	35.0000	35.0000	35.0000	35.0000	+12.903%	1	62	+12.657%
2025-12-02	31.0000	31.0000	31.0000	31.0000	-10.015%	1	62	+27.194%
2025-11-25	33.9000	34.5800	33.9000	34.4500	+18.141%	18	62	+14.456%
2025-11-24	29.5000	29.5000	29.0700	29.1600	+10.455%	4	63	+35.219%
2025-11-20	26.4000	26.4000	26.4000	26.4000	+8.197%	6	65	+49.356%
2025-11-14	24.5500	24.5500	24.3300	24.4000	-12.857%	4	59	+61.598%
2025-11-12	27.9800	28.1200	27.9800	28.0000	-3.114%	3	60	+40.821%
2025-11-11	27.9000	29.1000	27.8000	28.9000	+5.977%	10	61	+36.436%
2025-11-10	27.2700	27.2700	27.2700	27.2700	+50.663%	2	55	+44.591%
2025-11-04	18.3700	18.3700	18.0700	18.1000	+1.514%	3	57	+117.845%
2025-10-27	18.0100	18.3600	17.8000	17.8300	+0.225%	18	59	+121.144%
2025-08-25	17.7900	17.7900	17.7900	17.7900	+4.647%	1	59	+121.641%
2025-08-14	17.0000	17.0000	17.0000	17.0000	-2.857%	3	58	+131.941%
2025-07-31	17.5000	17.5000	17.5000	17.5000	-11.705%	1	58	+125.314%
2025-07-22	20.3000	20.3000	19.8200	19.8200	-6.244%	3	57	+98.940%
2025-07-18	21.2000	21.2000	21.1400	21.1400	-6.377%	2	57	+86.518%
2025-06-24	22.5800	22.5800	22.5800	22.5800	+18.842%	2	57	+74.624%
2025-06-20	19.0000	19.0000	19.0000	19.0000	-15.556%	2	58	+107.526%
2025-06-11	21.8100	22.5000	21.8100	22.5000	-2.174%	5	57	+75.244%
2025-06-10	23.0000	23.0000	23.0000	23.0000	+9.524%	1	52	+71.435%
2025-06-05	21.5000	21.5000	21.0000	21.0000	-4.977%	2	51	+87.762%
2025-05-30	22.0000	22.1000	22.0000	22.1000	-16.604%	10	51	+78.416%
2025-05-14	26.5000	26.5000	26.5000	26.5000	-1.119%	1	48	+48.792%
2025-05-13	26.8000	26.8000	26.8000	26.8000	+43.316%	1	48	+47.127%
2025-05-06	19.3000	19.3000	18.7000	18.7000	+78.095%	9	47	+110.856%
2025-04-16	10.5000	10.5000	10.5000	10.5000	-12.500%	1	47	+275.524%
2025-04-14	12.0000	12.0000	12.0000	12.0000	-6.250%	1	48	+228.583%
2025-04-07	12.5900	12.8000	12.5900	12.8000	+12.281%	40	48	+208.047%
2025-04-03	11.4000	11.4000	11.4000	11.4000	-29.193%	2	49	+245.877%
2025-03-12	15.7000	16.1000	15.7000	16.1000	-8.000%	5	51	+144.907%
2025-03-11	17.1500	17.5000	17.1500	17.5000	-19.725%	5	53	+125.314%
2025-03-10	21.7000	22.0400	21.3800	21.8000	-28.525%	15	56	+80.872%
2025-02-28	30.4000	30.5000	30.3000	30.5000	+7.018%	6	54	+29.279%
2025-02-24	28.5000	28.5000	28.5000	28.5000	-2.564%	1	52	+38.351%
2025-02-21	29.2500	29.2500	29.2500	29.2500	-16.572%	2	52	+34.803%
2025-02-11	38.0000	38.0000	35.0600	35.0600	-22.020%	13	52	+12.464%
2025-02-10	44.8500	44.9600	44.5700	44.9600	+14.373%	12	48	-12.300%
2025-01-30	39.3100	39.3100	39.3100	39.3100	+35.412%	5	54	+0.305%
2025-01-06	30.5000	30.5000	28.9500	29.0300	-4.820%	12	54	+35.825%
2025-01-02	30.5100	30.5100	30.5000	30.5000	-4.419%	5	47	+29.279%
2024-12-31	31.9100	31.9100	31.9100	31.9100	-3.362%	5	46	+23.566%
2024-12-20	33.0200	33.0200	33.0200	33.0200	-18.870%	40	46	+19.412%
2024-12-05	40.7000	40.7000	40.7000	40.7000	+5.577%	1	6	-3.120%
2024-11-13	38.5500	38.5500	38.5500	38.5500	+23.163%	5	5	+2.283%
2024-11-06	31.3000	31.3000	31.3000	31.3000	+44.240%	10	1	+25.974%
2024-10-23	21.7000	21.7000	21.7000	21.7000	-9.205%	5	10	+81.705%
2024-10-11	24.1300	24.1300	23.9000	23.9000	0.000%	10	5	+64.979%