Dark

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

EOD

Sep 29, 2026

15.10-17.033%(-3.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.9000	15.1000	14.9000	15.1000	-17.033%	5	94	0.000%
2026-09-28	18.2000	18.2000	18.2000	18.2000	-0.546%	1	94	-17.033%
2026-09-25	18.3000	18.3000	18.3000	18.3000	-17.937%	2	93	-17.486%
2026-09-23	22.3000	22.3000	22.3000	22.3000	+20.541%	2	93	-32.287%
2026-09-22	18.5000	18.5000	18.5000	18.5000	-30.582%	2	95	-18.378%
2026-09-17	26.6500	26.6500	26.6500	26.6500	-9.905%	1	95	-43.340%
2026-09-16	29.5800	29.5800	29.5800	29.5800	-4.396%	1	96	-48.952%
2026-09-15	30.9400	30.9400	30.9400	30.9400	+36.903%	1	96	-51.196%
2026-09-08	25.8000	25.8000	22.6000	22.6000	-9.600%	4	96	-33.186%
2026-09-04	25.0000	25.0000	25.0000	25.0000	-13.495%	1	92	-39.600%
2026-09-02	29.8000	29.8000	27.6400	28.9000	-6.169%	3	92	-47.751%
2026-09-01	35.7500	35.7500	30.8000	30.8000	-12.251%	4	90	-50.974%
2026-08-31	35.5000	35.6000	34.4000	35.1000	-6.150%	12	90	-56.980%
2026-08-28	37.4000	38.5000	37.4000	37.4000	-1.579%	15	87	-59.626%
2026-08-25	38.1000	38.1000	38.0000	38.0000	-8.544%	2	82	-60.263%
2026-08-24	41.2500	41.5500	41.2500	41.5500	-3.775%	3	82	-63.658%
2026-08-21	42.9800	44.5500	42.9800	43.1800	-26.414%	3	84	-65.030%
2026-08-13	58.6800	58.6800	58.6800	58.6800	-1.212%	1	82	-74.267%
2026-08-11	59.4000	59.4000	59.4000	59.4000	-3.728%	1	82	-74.579%
2026-08-10	61.7000	61.7000	61.7000	61.7000	+23.771%	2	83	-75.527%
2026-08-05	49.8500	49.8500	49.8500	49.8500	+1.321%	1	83	-69.709%
2026-08-04	49.2000	49.2000	49.2000	49.2000	+13.208%	1	82	-69.309%
2026-07-31	43.4600	43.4600	43.4600	43.4600	-6.998%	1	81	-65.255%
2026-07-29	46.7300	46.7300	46.7300	46.7300	+17.412%	5	80	-67.687%
2026-07-23	46.0000	46.0000	39.8000	39.8000	+39.161%	6	75	-62.060%
2026-07-21	28.6000	28.6000	28.6000	28.6000	-34.852%	3	77	-47.203%
2026-07-17	43.9000	43.9000	43.9000	43.9000	+17.004%	1	80	-65.604%
2026-07-16	37.5200	37.5200	37.5200	37.5200	-11.718%	1	79	-59.755%
2026-07-15	42.5000	42.5000	42.5000	42.5000	+0.236%	1	79	-64.471%
2026-07-14	42.4500	42.4500	42.4000	42.4000	-14.516%	2	78	-64.387%
2026-07-06	49.6000	49.6000	49.6000	49.6000	+4.092%	3	76	-69.556%
2026-07-02	47.6500	47.6500	47.6500	47.6500	+70.179%	1	73	-68.311%
2026-06-29	31.1000	31.1000	28.0000	28.0000	-7.438%	7	73	-46.071%
2026-06-25	30.2500	30.2500	30.2500	30.2500	-18.309%	1	78	-50.083%
2026-06-23	37.0300	37.0300	37.0300	37.0300	-2.037%	1	79	-59.222%
2026-06-18	43.0000	43.0000	37.8000	37.8000	-33.684%	2	79	-60.053%
2026-06-12	57.0000	57.2000	56.5000	57.0000	-7.618%	6	79	-73.509%
2026-06-11	56.5000	61.7000	56.5000	61.7000	+12.182%	4	79	-75.527%
2026-06-10	55.0000	55.0000	55.0000	55.0000	+4.463%	1	81	-72.545%
2026-06-08	52.6500	52.6500	52.6500	52.6500	-7.225%	2	81	-71.320%
2026-06-05	58.3000	58.3000	56.0700	56.7500	+6.075%	5	79	-73.392%
2026-06-04	53.5000	53.5000	53.5000	53.5000	+10.697%	2	79	-71.776%
2026-06-03	48.3300	48.3300	48.3300	48.3300	-10.467%	3	79	-68.756%
2026-06-01	54.4600	55.3800	53.9800	53.9800	-16.310%	5	77	-72.027%
2026-05-29	64.5000	64.5000	64.5000	64.5000	+4.963%	1	76	-76.589%
2026-05-28	61.4500	61.4500	61.4500	61.4500	+7.807%	1	77	-75.427%
2026-05-27	57.0000	57.0000	57.0000	57.0000	-4.186%	1	76	-73.509%
2026-05-26	59.4900	59.4900	59.4900	59.4900	+0.831%	1	76	-74.618%
2026-05-21	59.0000	59.0000	59.0000	59.0000	-1.667%	1	76	-74.407%
2026-05-20	59.0000	60.0000	59.0000	60.0000	+6.289%	2	76	-74.833%
2026-05-18	56.4500	56.4500	56.4500	56.4500	-1.311%	1	74	-73.251%
2026-05-13	60.0000	60.0000	57.2000	57.2000	-7.353%	2	74	-73.601%
2026-05-12	63.5000	63.5000	61.7400	61.7400	-2.848%	2	73	-75.543%
2026-05-06	64.9500	64.9500	62.5600	63.5500	-2.829%	8	73	-76.239%
2026-05-05	65.4000	65.4000	65.4000	65.4000	-59.655%	1	66	-76.911%
2026-03-30	164.2000	164.2000	162.1000	162.1000	-20.422%	10	65	-90.685%
2026-03-10	203.7000	203.7000	203.7000	203.7000	-14.859%	1	65	-92.587%
2026-03-02	238.0000	239.2500	235.1700	239.2500	+39.643%	15	66	-93.689%
2026-02-10	171.3300	171.3300	171.3300	171.3300	+2.747%	2	64	-91.187%
2026-01-28	166.7500	166.7500	166.7500	166.7500	+12.669%	1	64	-90.945%
2026-01-26	148.0000	148.0000	148.0000	148.0000	-4.207%	2	64	-89.797%
2026-01-16	154.5000	154.5000	154.5000	154.5000	+10.357%	2	65	-90.227%
2026-01-14	140.0000	140.0000	140.0000	140.0000	+19.760%	1	65	-89.214%
2026-01-12	119.0000	119.0000	116.9000	116.9000	+7.554%	3	66	-87.083%
2026-01-09	113.9000	113.9000	108.6900	108.6900	+14.411%	5	66	-86.107%
2026-01-05	95.0000	95.0000	95.0000	95.0000	+18.602%	1	63	-84.105%
2026-01-02	80.1000	80.1000	80.1000	80.1000	+16.053%	1	63	-81.149%
2025-12-11	69.0200	69.0200	69.0200	69.0200	+8.693%	1	63	-78.122%
2025-12-02	65.0000	65.0000	63.5000	63.5000	-39.713%	2	62	-76.220%
2025-10-22	105.3300	105.3300	105.3300	105.3300	+5.120%	1	62	-85.664%
2025-10-01	100.2000	100.2000	100.2000	100.2000	+5.474%	1	62	-84.930%
2025-09-25	95.0000	95.0000	95.0000	95.0000	+11.765%	1	63	-84.105%
2025-09-05	85.0000	85.0000	85.0000	85.0000	-7.609%	1	63	-82.235%
2025-08-19	92.0000	92.0000	92.0000	92.0000	+14.957%	3	63	-83.587%
2025-07-28	80.0300	80.0300	80.0300	80.0300	+3.935%	10	66	-81.132%
2025-07-22	77.0000	77.0000	77.0000	77.0000	+31.624%	1	66	-80.390%
2025-07-18	58.7600	58.7600	58.5000	58.5000	+2.632%	7	66	-74.188%
2025-07-14	57.0000	57.0000	57.0000	57.0000	+16.327%	5	67	-73.509%
2025-07-09	49.0000	49.0000	49.0000	49.0000	+1.554%	1	67	-69.184%
2025-07-08	48.2500	48.2500	48.2500	48.2500	+0.521%	2	66	-68.705%
2025-07-03	48.0000	48.0000	48.0000	48.0000	+20.000%	5	64	-68.542%
2025-06-24	40.0000	40.0000	40.0000	40.0000	-23.077%	5	64	-62.250%
2025-06-23	52.0000	52.0000	52.0000	52.0000	+10.638%	1	59	-70.962%
2025-06-18	47.0000	47.0000	47.0000	47.0000	-3.669%	2	56	-67.872%
2025-06-16	53.0000	53.0000	48.6800	48.7900	-15.908%	11	56	-69.051%
2025-06-13	58.0000	58.0200	58.0000	58.0200	+25.584%	18	45	-73.974%
2025-06-12	46.0000	46.2000	46.0000	46.2000	+49.032%	5	54	-67.316%
2025-05-14	31.0000	31.0000	31.0000	31.0000	-13.889%	9	54	-51.290%
2025-05-13	38.6000	38.6000	36.0000	36.0000	-10.000%	8	45	-58.056%
2025-05-12	40.0000	40.0000	40.0000	40.0000	-5.437%	3	40	-62.250%
2025-04-30	41.5000	42.3000	41.5000	42.3000	+17.500%	2	37	-64.303%
2025-04-22	41.5000	41.5000	35.5000	36.0000	-36.942%	7	37	-58.056%
2025-04-08	57.0900	57.0900	57.0900	57.0900	-0.053%	5	33	-73.551%
2025-04-04	57.1200	57.1200	57.1200	57.1200	+36.325%	4	33	-73.564%
2025-03-06	38.5500	41.9000	38.5500	41.9000	+0.600%	3	35	-63.962%
2025-03-04	41.9000	41.9000	41.6500	41.6500	+5.630%	2	36	-63.745%
2025-03-03	42.7000	42.7000	38.7000	39.4300	+22.835%	5	37	-61.704%
2025-02-26	31.0500	32.9000	30.8700	32.1000	-2.134%	14	36	-52.960%
2025-02-25	32.8000	32.8000	32.8000	32.8000	+44.176%	1	27	-53.963%
2025-02-20	22.7500	22.7500	22.7500	22.7500	-12.500%	1	27	-33.626%
2025-02-14	25.3200	26.0000	25.3200	26.0000	-32.380%	4	26	-41.923%
2025-01-16	34.7500	38.7000	34.7500	38.4500	+15.120%	22	26	-60.728%
2025-01-08	33.4000	33.4000	33.4000	33.4000	-10.456%	1	16	-54.790%
2025-01-02	37.3000	37.3000	37.3000	37.3000	-14.253%	1	16	-59.517%
2024-12-12	43.5000	43.5000	43.5000	43.5000	-4.143%	1	15	-65.287%
2024-12-03	45.3800	45.3800	45.3800	45.3800	-10.422%	1	14	-66.725%
2024-11-19	49.0000	50.6600	49.0000	50.6600	-22.668%	8	14	-70.193%
2024-11-06	65.5100	65.5100	65.5100	65.5100	+11.109%	2	9	-76.950%
2024-11-05	57.5000	58.9600	57.5000	58.9600	+6.234%	6	10	-74.389%
2024-11-04	55.5000	55.5000	55.5000	55.5000	-5.128%	1	7	-72.793%
2024-11-01	58.0000	58.5000	58.0000	58.5000	-10.000%	4	6	-74.188%
2024-10-23	65.0000	65.0000	65.0000	65.0000	-7.010%	3	5	-76.769%
2024-10-22	69.9000	69.9000	69.9000	69.9000	-15.170%	1	5	-78.398%
2024-10-01	82.4000	82.4000	82.4000	82.4000	+15.487%	5	4	-81.675%
2024-09-23	71.3500	71.3500	71.3500	71.3500	0.000%	5	5	-78.837%