Dark

MAR20270115C400
MAR Jan 15 2027 400.00 Call (MAR270115C00400000)
option OPRA

EOD

Sep 23, 2026

5.74+14.800%(+0.74)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.6000	5.7400	5.4000	5.7400	+14.800%	15	628	0.000%
2026-09-22	4.4000	5.0000	4.4000	5.0000	+66.667%	3	620	+14.800%
2026-09-21	3.0000	3.0000	3.0000	3.0000	-21.466%	1	617	+91.333%
2026-09-14	2.9400	3.8200	2.9400	3.8200	+9.143%	41	617	+50.262%
2026-09-11	3.5000	3.5000	3.5000	3.5000	+16.667%	1	584	+64.000%
2026-09-09	2.4000	3.0000	2.1000	3.0000	0.000%	91	583	+91.333%
2026-09-08	3.7000	3.7000	3.0000	3.0000	-22.280%	6	515	+91.333%
2026-09-04	3.8600	3.8600	3.8600	3.8600	+8.123%	30	482	+48.705%
2026-09-02	4.6200	4.6500	3.5700	3.5700	-12.927%	31	482	+60.784%
2026-09-01	4.5000	4.5000	3.9000	4.1000	-17.172%	16	466	+40.000%
2026-08-31	6.7000	6.7000	4.9500	4.9500	-47.674%	4	458	+15.960%
2026-08-25	10.5000	10.6000	9.4600	9.4600	-5.400%	39	458	-39.323%
2026-08-24	10.6000	10.6000	10.0000	10.0000	+12.360%	6	433	-42.600%
2026-08-21	9.3600	10.2000	8.8800	8.9000	-15.238%	15	429	-35.506%
2026-08-18	10.4400	11.1000	8.9300	10.5000	+0.671%	81	427	-45.333%
2026-08-17	10.4300	10.4300	10.4300	10.4300	-1.789%	10	392	-44.966%
2026-08-13	10.4000	10.6200	10.3000	10.6200	+1.143%	60	402	-45.951%
2026-08-12	10.5000	10.5000	10.5000	10.5000	+14.379%	8	368	-45.333%
2026-08-11	10.5000	10.5000	9.1800	9.1800	-1.290%	19	360	-37.473%
2026-08-10	9.3000	9.3000	9.3000	9.3000	-21.186%	14	352	-38.280%
2026-08-07	12.1000	12.1000	11.8000	11.8000	-7.813%	3	338	-51.356%
2026-08-06	12.8000	12.8000	12.8000	12.8000	-5.185%	1	336	-55.156%
2026-08-05	11.5000	14.1000	11.5000	13.5000	+52.542%	8	335	-57.481%
2026-08-04	8.8500	8.8500	8.8500	8.8500	-9.231%	3	335	-35.141%
2026-08-03	10.8000	11.7100	9.7500	9.7500	-54.861%	26	338	-41.128%
2026-07-30	21.1500	21.6000	20.8500	21.6000	-12.551%	14	345	-73.426%
2026-07-29	24.8500	24.8500	24.7000	24.7000	-7.317%	10	341	-76.761%
2026-07-28	24.4000	26.6500	24.0000	26.6500	+5.712%	8	349	-78.462%
2026-07-27	26.4000	26.4000	25.1000	25.2100	+29.948%	4	344	-77.231%
2026-07-17	20.3000	20.3000	19.4000	19.4000	-15.284%	6	343	-70.412%
2026-07-16	22.9000	22.9000	22.9000	22.9000	+25.824%	1	339	-74.934%
2026-07-14	18.5600	18.5600	18.2000	18.2000	-8.081%	28	339	-68.462%
2026-07-13	21.9200	21.9200	19.8000	19.8000	-22.261%	15	331	-71.010%
2026-07-10	25.2000	25.5000	25.2000	25.4700	+9.784%	23	321	-77.464%
2026-07-09	23.4000	23.4000	23.2000	23.2000	-18.596%	3	322	-75.259%
2026-07-07	28.5000	28.5000	28.5000	28.5000	+11.546%	1	322	-79.860%
2026-07-06	24.3500	25.5500	24.3500	25.5500	+9.657%	3	322	-77.534%
2026-06-30	23.3000	23.3000	23.3000	23.3000	-15.242%	1	320	-75.365%
2026-06-26	27.4900	27.4900	27.4900	27.4900	-14.388%	20	319	-79.120%
2026-06-25	32.3200	32.3200	32.1100	32.1100	-7.730%	3	309	-82.124%
2026-06-24	34.8000	34.8000	34.8000	34.8000	+5.072%	6	309	-83.506%
2026-06-23	33.1200	33.1200	33.1200	33.1200	+3.824%	1	315	-82.669%
2026-06-22	33.3300	33.3300	31.0900	31.9000	-21.525%	11	315	-82.006%
2026-06-18	41.7600	41.7600	40.6500	40.6500	+4.338%	4	315	-85.879%
2026-06-17	38.9600	38.9600	38.9600	38.9600	-2.478%	3	315	-85.267%
2026-06-16	39.5300	39.9500	39.5300	39.9500	-3.269%	25	315	-85.632%
2026-06-12	41.3000	41.3000	41.3000	41.3000	+0.243%	1	306	-86.102%
2026-06-10	41.2000	41.2000	41.2000	41.2000	+5.668%	1	307	-86.068%
2026-06-09	38.9900	38.9900	38.9900	38.9900	-3.728%	2	307	-85.278%
2026-06-05	40.4000	40.5000	40.4000	40.5000	+39.175%	2	309	-85.827%
2026-05-29	29.1000	29.1000	29.1000	29.1000	-11.818%	1	309	-80.275%
2026-05-27	33.4900	33.8000	32.9000	33.0000	+22.222%	31	308	-82.606%
2026-05-22	27.0000	27.0000	27.0000	27.0000	0.000%	5	301	-78.741%
2026-05-20	27.0000	27.0000	27.0000	27.0000	+16.429%	3	296	-78.741%
2026-05-19	23.1900	23.1900	23.1900	23.1900	+19.536%	2	295	-75.248%
2026-05-12	20.5000	20.6000	19.1900	19.4000	-3.000%	18	295	-70.412%
2026-05-04	20.0000	20.0000	20.0000	20.0000	-17.695%	3	294	-71.300%
2026-04-28	24.3000	24.3000	24.3000	24.3000	-19.000%	5	292	-76.379%
2026-04-27	30.0000	30.0000	30.0000	30.0000	+34.529%	1	292	-80.867%
2026-04-13	22.3000	22.3000	22.3000	22.3000	-6.303%	1	292	-74.260%
2026-04-10	24.0000	24.0000	23.8000	23.8000	+13.333%	5	291	-75.882%
2026-04-08	21.0000	21.0000	21.0000	21.0000	+41.224%	30	292	-72.667%
2026-03-26	14.8000	15.0300	14.7000	14.8700	+7.365%	50	292	-61.399%
2026-03-25	13.2000	14.1000	13.1700	13.8500	-10.356%	238	293	-58.556%
2026-03-23	15.9300	15.9300	14.8400	15.4500	+6.332%	750	336	-62.848%
2026-03-17	14.7000	14.7000	14.5300	14.5300	-3.133%	29	74	-60.496%
2026-03-10	15.0000	15.0000	15.0000	15.0000	-14.918%	1	45	-61.733%
2026-03-04	17.6300	17.6300	17.6300	17.6300	+14.110%	10	45	-67.442%
2026-03-03	15.4500	15.4500	15.4500	15.4500	-8.090%	3	35	-62.848%
2026-03-02	16.8100	16.8100	16.8100	16.8100	-12.448%	2	32	-65.854%
2026-02-27	20.8500	20.8500	19.0000	19.2000	-19.665%	8	32	-70.104%
2026-02-19	23.9000	23.9000	23.9000	23.9000	-8.077%	4	29	-75.983%
2026-02-18	27.0800	27.0800	26.0000	26.0000	-3.704%	7	25	-77.923%
2026-02-17	27.0000	27.0000	27.0000	27.0000	-10.000%	1	18	-78.741%
2026-02-12	30.0000	30.0000	30.0000	30.0000	+222.581%	1	18	-80.867%
2026-01-30	9.3300	9.3300	9.3000	9.3000	+17.276%	4	17	-38.280%
2026-01-29	7.9300	7.9300	7.9300	7.9300	-32.222%	3	16	-27.617%
2026-01-27	11.7000	11.7000	11.7000	11.7000	-5.797%	1	13	-50.940%
2026-01-16	12.4200	12.4200	12.4200	12.4200	-2.588%	1	12	-53.784%
2026-01-15	12.7500	12.7500	12.7500	12.7500	+6.250%	5	12	-54.980%
2026-01-08	12.0000	12.0000	12.0000	12.0000	+25.000%	1	12	-52.167%
2026-01-06	9.6000	9.6000	9.6000	9.6000	-7.692%	1	11	-40.208%
2025-12-26	10.4000	10.4000	10.4000	10.4000	+307.843%	2	11	-44.808%
2025-09-05	2.5500	2.5500	2.5500	2.5500	-59.779%	1	11	+125.098%
2025-07-02	6.3400	6.3400	6.3400	6.3400	+15.483%	7	11	-9.464%
2025-05-23	5.6900	5.6900	5.4900	5.4900	-2.139%	14	11	+4.554%
2025-05-06	5.6100	5.6100	5.6100	5.6100	+92.123%	1	11	+2.317%
2025-03-31	2.5000	3.0000	2.5000	2.9200	-21.081%	6	10	+96.575%
2025-03-21	3.7000	3.7000	3.7000	3.7000	-15.909%	10	12	+55.135%
2025-03-13	4.4000	4.4000	4.4000	4.4000	-62.553%	6	1	+30.455%
2024-12-19	11.7500	11.7500	11.7500	11.7500	-3.213%	1	1	-51.149%
2024-11-11	12.1400	12.1400	12.1400	12.1400	0.000%	1	1	-52.718%