Dark

NDAQ20270115C100
NDAQ Jan 15 2027 100.00 Call (NDAQ270115C00100000)
option OPRA

EOD

Aug 14, 2026

6.63+14.310%(+0.83)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	6.6300	6.6300	6.6300	6.6300	+14.310%	10	529	0.000%
2026-08-12	5.6700	5.8000	5.6700	5.8000	-3.333%	9	534	+14.310%
2026-08-05	6.1200	6.1200	6.0000	6.0000	+4.895%	3	534	+10.500%
2026-08-04	5.7200	5.7200	5.7200	5.7200	+14.400%	1	535	+15.909%
2026-07-23	5.3000	5.3000	5.0000	5.0000	-9.091%	5	534	+32.600%
2026-07-17	5.5000	5.5000	5.5000	5.5000	-15.385%	62	533	+20.545%
2026-07-16	5.2500	6.6900	5.2500	6.5000	+30.000%	48	518	+2.000%
2026-07-15	4.7000	5.0000	4.7000	5.0000	+88.679%	21	523	+32.600%
2026-07-08	2.7500	2.7500	2.6500	2.6500	+26.190%	9	527	+150.189%
2026-07-01	2.1000	2.1000	2.1000	2.1000	+23.529%	7	527	+215.714%
2026-06-30	1.5300	1.7000	1.5300	1.7000	+13.333%	90	527	+290.000%
2026-06-29	1.6000	1.6500	1.5000	1.5000	-16.667%	7	557	+342.000%
2026-06-26	1.9100	1.9100	1.8000	1.8000	+2.857%	3	558	+268.333%
2026-06-25	1.9000	1.9000	1.7500	1.7500	-27.083%	7	557	+278.857%
2026-06-24	2.4000	2.4000	2.4000	2.4000	-4.000%	1	553	+176.250%
2026-06-23	2.5000	2.5000	2.5000	2.5000	-13.194%	1	553	+165.200%
2026-06-18	2.8800	2.8800	2.8800	2.8800	-43.529%	1	554	+130.208%
2026-06-15	5.1000	5.1000	5.1000	5.1000	+37.838%	2	554	+30.000%
2026-06-10	3.7000	3.7000	3.7000	3.7000	+2.778%	1	554	+79.189%
2026-06-09	3.6000	3.6000	3.6000	3.6000	-47.826%	1	554	+84.167%
2026-06-01	5.6800	6.9000	5.6800	6.9000	+21.053%	5	555	-3.913%
2026-05-29	5.8000	5.8000	5.7000	5.7000	+16.327%	9	551	+16.316%
2026-05-28	4.9000	4.9000	4.9000	4.9000	-18.333%	7	550	+35.306%
2026-05-20	6.0000	6.0000	6.0000	6.0000	+9.091%	1	549	+10.500%
2026-05-19	5.5000	5.5000	5.5000	5.5000	+1.852%	1	553	+20.545%
2026-05-18	5.4000	5.4000	5.4000	5.4000	+20.000%	4	553	+22.778%
2026-05-14	4.4000	4.5000	4.4000	4.5000	+0.446%	12	553	+47.333%
2026-05-12	4.4800	4.4800	4.4800	4.4800	+17.895%	1	554	+47.991%
2026-05-11	4.0000	4.0000	3.8000	3.8000	-20.833%	10	554	+74.474%
2026-05-08	4.8000	4.8000	4.8000	4.8000	+12.941%	1	559	+38.125%
2026-05-07	4.3500	4.3500	4.2500	4.2500	-19.811%	2	559	+56.000%
2026-05-01	5.3000	5.3000	5.3000	5.3000	-7.826%	5	558	+25.094%
2026-04-30	5.7500	5.7500	5.7500	5.7500	+15.000%	10	558	+15.304%
2026-04-24	5.0000	5.0000	5.0000	5.0000	+17.925%	1	548	+32.600%
2026-04-23	4.2400	4.2400	4.2400	4.2400	+0.952%	1	548	+56.368%
2026-04-15	4.2000	4.2000	4.2000	4.2000	+5.000%	1	548	+57.857%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-7.407%	12	548	+65.750%
2026-04-08	4.3200	4.3200	4.3200	4.3200	+30.909%	1	536	+53.472%
2026-03-27	3.3000	3.3000	3.3000	3.3000	-28.261%	15	535	+100.909%
2026-03-23	4.6000	4.6000	4.6000	4.6000	+4.545%	221	535	+44.130%
2026-03-20	4.4000	4.4000	4.4000	4.4000	+7.317%	1	535	+50.682%
2026-03-18	4.1000	4.1000	4.1000	4.1000	+7.330%	4	536	+61.707%
2026-03-13	3.8200	3.8200	3.8200	3.8200	-30.545%	1	532	+73.560%
2026-03-06	5.5000	5.5000	5.5000	5.5000	+16.034%	1	533	+20.545%
2026-02-27	4.7400	4.7400	4.7400	4.7400	+24.737%	1	534	+39.873%
2026-02-25	3.3000	3.8000	3.3000	3.8000	+26.667%	15	547	+74.474%
2026-02-23	3.0000	3.0000	3.0000	3.0000	-7.692%	5	547	+121.000%
2026-02-11	3.0000	3.2500	3.0000	3.2500	-7.143%	2	542	+104.000%
2026-02-10	3.5000	3.5000	3.5000	3.5000	-20.455%	1	541	+89.429%
2026-02-09	4.3000	4.4000	4.2000	4.4000	+3.529%	13	540	+50.682%
2026-02-05	4.7000	4.7000	3.9700	4.2500	-3.409%	55	539	+56.000%
2026-02-04	4.0000	4.4000	4.0000	4.4000	-2.870%	11	532	+50.682%
2026-02-03	7.5000	7.5000	4.5300	4.5300	-45.553%	6	532	+46.358%
2026-02-02	8.3200	8.3200	8.3200	8.3200	+4.000%	1	528	-20.313%
2026-01-30	7.6400	8.1000	7.6400	8.0000	-15.789%	7	529	-17.125%
2026-01-29	10.5700	10.6200	9.5000	9.5000	0.000%	5	529	-30.211%
2026-01-22	9.5000	9.5000	9.5000	9.5000	+1.496%	3	527	-30.211%
2026-01-20	9.3600	9.3600	9.3600	9.3600	-14.832%	2	527	-29.167%
2026-01-16	10.9900	10.9900	10.9900	10.9900	+4.967%	5	523	-39.672%
2026-01-15	10.5000	10.5000	10.4700	10.4700	+8.949%	222	523	-36.676%
2026-01-08	9.7200	9.7400	9.6000	9.6100	-5.969%	41	303	-31.009%
2026-01-07	10.4200	10.4200	10.2200	10.2200	+15.742%	11	307	-35.127%
2026-01-05	8.9400	8.9400	8.8300	8.8300	-2.323%	6	297	-24.915%
2025-12-30	9.1800	9.1800	9.0400	9.0400	+2.727%	2	293	-26.659%
2025-12-23	8.9000	8.9000	8.7000	8.8000	+16.402%	15	294	-24.659%
2025-12-18	7.5000	7.5600	7.5000	7.5600	+16.308%	4	302	-12.302%
2025-12-17	7.2700	7.2700	6.5000	6.5000	-4.412%	17	299	+2.000%
2025-12-16	6.8000	6.8000	6.8000	6.8000	+19.929%	1	312	-2.500%
2025-12-05	5.6700	5.6700	5.6700	5.6700	+36.627%	1	311	+16.931%
2025-11-07	4.1500	4.1500	4.1500	4.1500	-5.682%	30	311	+59.759%
2025-10-30	4.4000	4.4000	4.4000	4.4000	-40.940%	1	287	+50.682%
2025-10-21	7.4500	7.4500	7.4500	7.4500	+14.615%	1	287	-11.007%
2025-10-20	6.5000	6.5000	6.5000	6.5000	+15.044%	100	288	+2.000%
2025-10-03	5.6500	5.6500	5.6500	5.6500	+5.607%	1	344	+17.345%
2025-10-01	5.3500	5.3500	5.3500	5.3500	-11.570%	1	344	+23.925%
2025-09-30	6.0500	6.0500	6.0500	6.0500	+15.238%	1	345	+9.587%
2025-09-25	5.1400	5.2500	5.1400	5.2500	-2.778%	2	344	+26.286%
2025-09-23	5.4700	5.6500	5.4000	5.4000	-10.000%	16	343	+22.778%
2025-09-18	6.0000	6.0000	6.0000	6.0000	-24.812%	1	329	+10.500%
2025-09-15	7.9800	7.9800	7.9800	7.9800	-10.638%	1	328	-16.917%
2025-09-09	8.9300	8.9300	8.9300	8.9300	+15.974%	3	327	-25.756%
2025-09-05	7.7000	7.7000	7.7000	7.7000	-4.821%	1	330	-13.896%
2025-09-02	8.0900	8.0900	8.0900	8.0900	-12.065%	1	330	-18.047%
2025-08-15	9.2000	9.2000	9.2000	9.2000	-6.122%	1	330	-27.935%
2025-08-13	9.8000	9.8000	9.8000	9.8000	-5.950%	2	329	-32.347%
2025-08-05	10.4200	10.4200	10.4200	10.4200	+3.168%	1	327	-36.372%
2025-07-29	9.8200	10.1000	9.8200	10.1000	+5.208%	4	326	-34.356%
2025-07-25	9.6000	9.6000	9.6000	9.6000	+13.341%	13	322	-30.938%
2025-07-24	8.4700	8.4700	8.4700	8.4700	+41.167%	3	310	-21.724%
2025-07-18	6.0000	6.0000	6.0000	6.0000	-0.166%	80	307	+10.500%
2025-07-16	6.0100	6.0100	6.0100	6.0100	-1.475%	1	227	+10.316%
2025-07-15	6.1000	6.1000	6.1000	6.1000	-7.716%	1	228	+8.689%
2025-07-07	6.6100	6.6100	6.6100	6.6100	+2.164%	5	229	+0.303%
2025-06-26	6.9700	6.9700	6.4700	6.4700	-0.462%	2	224	+2.473%
2025-06-20	6.5000	6.5000	6.5000	6.5000	+75.676%	200	223	+2.000%
2025-04-02	3.7000	3.7000	3.7000	3.7000	+15.625%	82	124	+79.189%
2025-03-07	3.2000	3.2000	3.2000	3.2000	-27.273%	164	124	+107.188%
2025-03-04	4.4000	4.4000	4.4000	4.4000	-25.297%	1	42	+50.682%
2025-02-27	5.8900	5.8900	5.8900	5.8900	+14.147%	1	41	+12.564%
2025-02-14	5.1600	5.1600	5.1600	5.1600	-3.731%	2	40	+28.488%
2025-02-05	5.3600	5.3600	5.3600	5.3600	+1.708%	3	40	+23.694%
2025-01-31	5.5100	5.5100	5.2700	5.2700	+9.792%	12	37	+25.806%
2025-01-29	4.8000	4.8000	4.8000	4.8000	-1.031%	2	32	+38.125%
2025-01-27	4.8500	4.8500	4.8500	4.8500	+6.828%	24	30	+36.701%
2025-01-17	4.5400	4.5400	4.5400	4.5400	+33.529%	2	29	+46.035%
2025-01-13	3.4000	3.4000	3.4000	3.4000	-10.526%	1	29	+95.000%
2025-01-07	3.8000	3.8000	3.8000	3.8000	-36.667%	20	29	+74.474%
2024-12-18	4.7700	6.0000	4.7700	6.0000	+25.000%	6	9	+10.500%
2024-12-04	4.8000	4.8000	4.8000	4.8000	-4.000%	6	8	+38.125%
2024-12-03	5.0000	5.0000	5.0000	5.0000	-12.281%	1	8	+32.600%
2024-12-02	5.7000	5.7000	5.7000	5.7000	+74.312%	1	9	+16.316%
2024-10-24	3.2700	3.2700	3.2700	3.2700	-7.102%	6	10	+102.752%
2024-10-18	3.5200	3.5200	3.5200	3.5200	+17.333%	4	4	+88.352%
2024-09-25	3.0000	3.0000	3.0000	3.0000	0.000%	2	2	+121.000%