Dark

NOC20270115C550
NOC Jan 15 2027 550.00 Call (NOC270115C00550000)
option OPRA

EOD

Jun 29, 2026

28.00-7.438%(-2.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	31.1000	31.1000	28.0000	28.0000	-7.438%	7	73	0.000%
2026-06-25	30.2500	30.2500	30.2500	30.2500	-18.309%	1	78	-7.438%
2026-06-23	37.0300	37.0300	37.0300	37.0300	-2.037%	1	79	-24.386%
2026-06-18	43.0000	43.0000	37.8000	37.8000	-33.684%	2	79	-25.926%
2026-06-12	57.0000	57.2000	56.5000	57.0000	-7.618%	6	79	-50.877%
2026-06-11	56.5000	61.7000	56.5000	61.7000	+12.182%	4	79	-54.619%
2026-06-10	55.0000	55.0000	55.0000	55.0000	+4.463%	1	81	-49.091%
2026-06-08	52.6500	52.6500	52.6500	52.6500	-7.225%	2	81	-46.819%
2026-06-05	58.3000	58.3000	56.0700	56.7500	+6.075%	5	79	-50.661%
2026-06-04	53.5000	53.5000	53.5000	53.5000	+10.697%	2	79	-47.664%
2026-06-03	48.3300	48.3300	48.3300	48.3300	-10.467%	3	79	-42.065%
2026-06-01	54.4600	55.3800	53.9800	53.9800	-16.310%	5	77	-48.129%
2026-05-29	64.5000	64.5000	64.5000	64.5000	+4.963%	1	76	-56.589%
2026-05-28	61.4500	61.4500	61.4500	61.4500	+7.807%	1	77	-54.434%
2026-05-27	57.0000	57.0000	57.0000	57.0000	-4.186%	1	76	-50.877%
2026-05-26	59.4900	59.4900	59.4900	59.4900	+0.831%	1	76	-52.933%
2026-05-21	59.0000	59.0000	59.0000	59.0000	-1.667%	1	76	-52.542%
2026-05-20	59.0000	60.0000	59.0000	60.0000	+6.289%	2	76	-53.333%
2026-05-18	56.4500	56.4500	56.4500	56.4500	-1.311%	1	74	-50.399%
2026-05-13	60.0000	60.0000	57.2000	57.2000	-7.353%	2	74	-51.049%
2026-05-12	63.5000	63.5000	61.7400	61.7400	-2.848%	2	73	-54.649%
2026-05-06	64.9500	64.9500	62.5600	63.5500	-2.829%	8	73	-55.940%
2026-05-05	65.4000	65.4000	65.4000	65.4000	-59.655%	1	66	-57.187%
2026-03-30	164.2000	164.2000	162.1000	162.1000	-20.422%	10	65	-82.727%
2026-03-10	203.7000	203.7000	203.7000	203.7000	-14.859%	1	65	-86.254%
2026-03-02	238.0000	239.2500	235.1700	239.2500	+39.643%	15	66	-88.297%
2026-02-10	171.3300	171.3300	171.3300	171.3300	+2.747%	2	64	-83.657%
2026-01-28	166.7500	166.7500	166.7500	166.7500	+12.669%	1	64	-83.208%
2026-01-26	148.0000	148.0000	148.0000	148.0000	-4.207%	2	64	-81.081%
2026-01-16	154.5000	154.5000	154.5000	154.5000	+10.357%	2	65	-81.877%
2026-01-14	140.0000	140.0000	140.0000	140.0000	+19.760%	1	65	-80.000%
2026-01-12	119.0000	119.0000	116.9000	116.9000	+7.554%	3	66	-76.048%
2026-01-09	113.9000	113.9000	108.6900	108.6900	+14.411%	5	66	-74.239%
2026-01-05	95.0000	95.0000	95.0000	95.0000	+18.602%	1	63	-70.526%
2026-01-02	80.1000	80.1000	80.1000	80.1000	+16.053%	1	63	-65.044%
2025-12-11	69.0200	69.0200	69.0200	69.0200	+8.693%	1	63	-59.432%
2025-12-02	65.0000	65.0000	63.5000	63.5000	-39.713%	2	62	-55.906%
2025-10-22	105.3300	105.3300	105.3300	105.3300	+5.120%	1	62	-73.417%
2025-10-01	100.2000	100.2000	100.2000	100.2000	+5.474%	1	62	-72.056%
2025-09-25	95.0000	95.0000	95.0000	95.0000	+11.765%	1	63	-70.526%
2025-09-05	85.0000	85.0000	85.0000	85.0000	-7.609%	1	63	-67.059%
2025-08-19	92.0000	92.0000	92.0000	92.0000	+14.957%	3	63	-69.565%
2025-07-28	80.0300	80.0300	80.0300	80.0300	+3.935%	10	66	-65.013%
2025-07-22	77.0000	77.0000	77.0000	77.0000	+31.624%	1	66	-63.636%
2025-07-18	58.7600	58.7600	58.5000	58.5000	+2.632%	7	66	-52.137%
2025-07-14	57.0000	57.0000	57.0000	57.0000	+16.327%	5	67	-50.877%
2025-07-09	49.0000	49.0000	49.0000	49.0000	+1.554%	1	67	-42.857%
2025-07-08	48.2500	48.2500	48.2500	48.2500	+0.521%	2	66	-41.969%
2025-07-03	48.0000	48.0000	48.0000	48.0000	+20.000%	5	64	-41.667%
2025-06-24	40.0000	40.0000	40.0000	40.0000	-23.077%	5	64	-30.000%
2025-06-23	52.0000	52.0000	52.0000	52.0000	+10.638%	1	59	-46.154%
2025-06-18	47.0000	47.0000	47.0000	47.0000	-3.669%	2	56	-40.426%
2025-06-16	53.0000	53.0000	48.6800	48.7900	-15.908%	11	56	-42.611%
2025-06-13	58.0000	58.0200	58.0000	58.0200	+25.584%	18	45	-51.741%
2025-06-12	46.0000	46.2000	46.0000	46.2000	+49.032%	5	54	-39.394%
2025-05-14	31.0000	31.0000	31.0000	31.0000	-13.889%	9	54	-9.677%
2025-05-13	38.6000	38.6000	36.0000	36.0000	-10.000%	8	45	-22.222%
2025-05-12	40.0000	40.0000	40.0000	40.0000	-5.437%	3	40	-30.000%
2025-04-30	41.5000	42.3000	41.5000	42.3000	+17.500%	2	37	-33.806%
2025-04-22	41.5000	41.5000	35.5000	36.0000	-36.942%	7	37	-22.222%
2025-04-08	57.0900	57.0900	57.0900	57.0900	-0.053%	5	33	-50.955%
2025-04-04	57.1200	57.1200	57.1200	57.1200	+36.325%	4	33	-50.980%
2025-03-06	38.5500	41.9000	38.5500	41.9000	+0.600%	3	35	-33.174%
2025-03-04	41.9000	41.9000	41.6500	41.6500	+5.630%	2	36	-32.773%
2025-03-03	42.7000	42.7000	38.7000	39.4300	+22.835%	5	37	-28.988%
2025-02-26	31.0500	32.9000	30.8700	32.1000	-2.134%	14	36	-12.773%
2025-02-25	32.8000	32.8000	32.8000	32.8000	+44.176%	1	27	-14.634%
2025-02-20	22.7500	22.7500	22.7500	22.7500	-12.500%	1	27	+23.077%
2025-02-14	25.3200	26.0000	25.3200	26.0000	-32.380%	4	26	+7.692%
2025-01-16	34.7500	38.7000	34.7500	38.4500	+15.120%	22	26	-27.178%
2025-01-08	33.4000	33.4000	33.4000	33.4000	-10.456%	1	16	-16.168%
2025-01-02	37.3000	37.3000	37.3000	37.3000	-14.253%	1	16	-24.933%
2024-12-12	43.5000	43.5000	43.5000	43.5000	-4.143%	1	15	-35.632%
2024-12-03	45.3800	45.3800	45.3800	45.3800	-10.422%	1	14	-38.299%
2024-11-19	49.0000	50.6600	49.0000	50.6600	-22.668%	8	14	-44.730%
2024-11-06	65.5100	65.5100	65.5100	65.5100	+11.109%	2	9	-57.258%
2024-11-05	57.5000	58.9600	57.5000	58.9600	+6.234%	6	10	-52.510%
2024-11-04	55.5000	55.5000	55.5000	55.5000	-5.128%	1	7	-49.550%
2024-11-01	58.0000	58.5000	58.0000	58.5000	-10.000%	4	6	-52.137%
2024-10-23	65.0000	65.0000	65.0000	65.0000	-7.010%	3	5	-56.923%
2024-10-22	69.9000	69.9000	69.9000	69.9000	-15.170%	1	5	-59.943%
2024-10-01	82.4000	82.4000	82.4000	82.4000	+15.487%	5	4	-66.019%
2024-09-23	71.3500	71.3500	71.3500	71.3500	0.000%	5	5	-60.757%