Dark

NOC20270115C600
NOC Jan 15 2027 600.00 Call (NOC270115C00600000)
option OPRA

EOD

Sep 29, 2026

6.36-36.400%(-3.64)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.2000	6.3600	6.2000	6.3600	-36.400%	3	180	0.000%
2026-09-24	10.0000	10.0000	10.0000	10.0000	+38.889%	1	178	-36.400%
2026-09-22	7.2000	7.2000	7.2000	7.2000	-39.900%	1	178	-11.667%
2026-09-17	14.2000	14.2000	11.9800	11.9800	-17.379%	24	178	-46.912%
2026-09-16	14.5000	14.5000	14.5000	14.5000	-6.452%	1	173	-56.138%
2026-09-15	13.3000	15.5000	12.9000	15.5000	+3.333%	19	173	-58.968%
2026-09-14	15.0000	15.0000	15.0000	15.0000	+35.747%	3	170	-57.600%
2026-09-11	11.6000	11.6000	11.0500	11.0500	-12.302%	2	167	-42.443%
2026-09-09	12.5000	12.6000	12.5000	12.6000	+8.621%	3	165	-49.524%
2026-09-08	11.6000	11.6000	11.6000	11.6000	-16.124%	5	163	-45.172%
2026-09-03	13.8300	13.8300	13.8300	13.8300	-4.621%	1	158	-54.013%
2026-09-02	14.5000	14.5000	14.5000	14.5000	+0.694%	1	157	-56.138%
2026-09-01	14.4000	14.4000	14.4000	14.4000	-18.182%	1	158	-55.833%
2026-08-31	18.4000	18.4300	17.2100	17.6000	-4.762%	15	158	-63.864%
2026-08-27	20.2000	20.2000	18.3100	18.4800	-2.067%	8	163	-65.584%
2026-08-25	20.2000	20.2000	18.7000	18.8700	-11.905%	18	156	-66.296%
2026-08-24	22.0000	23.0000	21.4200	21.4200	-11.852%	9	141	-70.308%
2026-08-21	26.0000	26.0000	23.5000	24.3000	-17.905%	5	144	-73.827%
2026-08-20	29.5000	29.6000	29.3000	29.6000	-27.805%	10	143	-78.514%
2026-08-19	38.0000	41.0000	38.0000	41.0000	-2.728%	9	141	-84.488%
2026-08-18	37.0400	42.7000	37.0000	42.1500	+31.145%	10	143	-84.911%
2026-08-17	34.0000	34.0000	32.1400	32.1400	-15.421%	2	142	-80.212%
2026-08-14	36.8800	38.0000	36.7800	38.0000	+13.433%	23	140	-83.263%
2026-08-13	35.4200	35.4200	33.5000	33.5000	-2.899%	3	148	-81.015%
2026-08-12	33.2000	34.8000	33.2000	34.5000	-4.959%	9	146	-81.565%
2026-08-11	35.6500	36.3000	35.6500	36.3000	-1.251%	5	139	-82.479%
2026-08-10	38.8000	38.8000	36.7600	36.7600	+5.450%	5	134	-82.699%
2026-08-07	33.6000	34.8600	33.5000	34.8600	+20.207%	5	134	-81.756%
2026-08-05	29.0000	29.0000	29.0000	29.0000	+9.848%	1	135	-78.069%
2026-08-04	26.4000	26.4000	26.4000	26.4000	-5.714%	1	135	-75.909%
2026-08-03	27.4000	29.8100	27.4000	28.0000	+19.200%	7	136	-77.286%
2026-07-31	23.8800	23.8800	23.4900	23.4900	+2.130%	4	138	-72.925%
2026-07-29	25.8000	25.8000	23.0000	23.0000	-23.333%	2	136	-72.348%
2026-07-28	30.0000	30.0000	30.0000	30.0000	+9.489%	2	137	-78.800%
2026-07-27	27.4000	27.4000	27.4000	27.4000	+5.385%	1	136	-76.788%
2026-07-24	26.0000	26.0000	26.0000	26.0000	+13.043%	4	136	-75.538%
2026-07-23	26.4900	26.4900	23.0000	23.0000	+6.729%	4	136	-72.348%
2026-07-22	21.5500	21.5500	21.5500	21.5500	+19.722%	4	136	-70.487%
2026-07-21	12.0000	18.0000	12.0000	18.0000	-19.283%	6	136	-64.667%
2026-07-17	23.5000	26.0000	22.3000	22.3000	+11.500%	17	130	-71.480%
2026-07-16	21.0000	21.5000	20.0000	20.0000	-18.831%	7	128	-68.200%
2026-07-14	24.6400	24.6400	24.6400	24.6400	-2.992%	1	125	-74.188%
2026-07-09	26.0000	26.0000	25.4000	25.4000	-16.858%	6	125	-74.961%
2026-07-08	30.5500	30.5500	30.5500	30.5500	-5.213%	2	125	-79.182%
2026-07-06	30.3500	32.2300	30.0000	32.2300	+9.254%	33	123	-80.267%
2026-07-02	30.0000	30.0000	28.6000	29.5000	+30.647%	9	122	-78.441%
2026-07-01	20.0000	22.5800	20.0000	22.5800	+32.047%	5	122	-71.833%
2026-06-30	17.1000	17.1000	17.1000	17.1000	+14.000%	1	123	-62.807%
2026-06-29	15.5000	15.5000	15.0000	15.0000	-14.286%	2	124	-57.600%
2026-06-26	17.5000	17.5000	17.5000	17.5000	-12.500%	1	125	-63.657%
2026-06-24	20.0000	20.0000	20.0000	20.0000	-1.720%	3	124	-68.200%
2026-06-23	20.4000	20.4000	20.3500	20.3500	+5.990%	5	124	-68.747%
2026-06-22	19.8000	19.8000	15.0000	19.2000	-12.727%	5	121	-66.875%
2026-06-18	25.0000	25.0000	22.0000	22.0000	-31.592%	3	119	-71.091%
2026-06-15	33.0000	33.2500	31.0400	32.1600	-15.257%	7	119	-80.224%
2026-06-11	37.1100	37.9500	37.1100	37.9500	+17.857%	3	119	-83.241%
2026-06-03	33.5000	33.5000	31.8000	32.2000	-1.529%	5	119	-80.248%
2026-06-02	33.1000	33.1000	32.7000	32.7000	-6.304%	2	118	-80.550%
2026-06-01	37.2900	37.2900	34.9000	34.9000	-15.332%	13	124	-81.777%
2026-05-29	41.7000	41.7000	41.2200	41.2200	+4.354%	2	118	-84.571%
2026-05-28	39.2000	40.5000	39.2000	39.5000	-4.704%	4	117	-83.899%
2026-05-26	38.6600	41.4500	37.8500	41.4500	+2.574%	6	119	-84.656%
2026-05-22	39.5000	40.6000	39.5000	40.4100	+1.533%	6	119	-84.261%
2026-05-21	39.5000	39.8000	39.5000	39.8000	+4.188%	3	121	-84.020%
2026-05-20	39.4300	39.4300	38.1000	38.2000	-7.952%	16	121	-83.351%
2026-05-19	41.5000	41.5000	41.5000	41.5000	+13.699%	1	136	-84.675%
2026-05-18	36.3000	36.5000	36.3000	36.5000	+5.797%	2	136	-82.575%
2026-05-15	38.0000	38.2400	34.5000	34.5000	-8.245%	4	136	-81.565%
2026-05-13	37.6000	37.6000	37.6000	37.6000	-4.569%	1	137	-83.085%
2026-05-12	38.5000	40.1000	38.5000	39.4000	+2.604%	45	137	-83.858%
2026-05-11	39.8700	39.8700	38.4000	38.4000	+1.212%	2	137	-83.438%
2026-05-08	37.9400	37.9400	37.9400	37.9400	-2.468%	2	96	-83.237%
2026-05-07	39.0000	39.9000	38.9000	38.9000	-7.005%	4	94	-83.650%
2026-05-06	41.0400	42.9000	41.0400	41.8300	-0.994%	11	92	-84.796%
2026-05-05	47.0800	47.0800	41.8000	42.2500	-12.887%	11	91	-84.947%
2026-05-04	51.9000	51.9000	48.1000	48.5000	-2.297%	22	95	-86.887%
2026-05-01	51.5000	51.5000	49.6400	49.6400	-2.495%	4	85	-87.188%
2026-04-29	50.9100	50.9100	50.9100	50.9100	-2.040%	3	85	-87.507%
2026-04-28	52.6300	52.6300	50.6000	51.9700	+3.115%	17	82	-87.762%
2026-04-27	53.0000	53.0000	50.4000	50.4000	-2.703%	4	68	-87.381%
2026-04-24	50.6000	51.8000	50.3000	51.8000	-13.204%	17	66	-87.722%
2026-04-23	59.6800	59.6800	59.6800	59.6800	+3.306%	1	53	-89.343%
2026-04-22	58.2800	59.6200	56.4000	57.7700	-23.987%	11	53	-88.991%
2026-04-21	80.0000	80.0000	76.0000	76.0000	-50.649%	2	45	-91.632%
2026-02-25	154.0000	154.0000	154.0000	154.0000	+13.235%	1	46	-95.870%
2026-01-30	139.0000	139.0000	136.0000	136.0000	+15.196%	4	46	-95.324%
2026-01-28	118.0600	118.0600	118.0600	118.0600	-0.790%	1	46	-94.613%
2026-01-16	119.0000	119.0000	119.0000	119.0000	+25.926%	1	47	-94.655%
2026-01-14	94.5000	94.5000	94.5000	94.5000	+26.000%	1	47	-93.270%
2026-01-09	75.0000	75.0000	75.0000	75.0000	+17.188%	2	46	-91.520%
2026-01-08	78.5200	80.0000	64.0000	64.0000	+11.888%	9	48	-90.063%
2026-01-07	73.0000	73.0000	56.9000	57.2000	-25.229%	5	51	-88.881%
2026-01-06	76.5000	76.5000	76.5000	76.5000	+11.192%	1	46	-91.686%
2026-01-05	63.5500	68.8000	63.5500	68.8000	+39.159%	7	47	-90.756%
2026-01-02	49.4400	49.4400	49.4400	49.4400	-9.284%	1	42	-87.136%
2025-12-29	54.5000	54.5000	54.5000	54.5000	+5.990%	1	42	-88.330%
2025-12-17	51.4200	51.4200	51.4200	51.4200	+20.988%	1	42	-87.631%
2025-12-03	42.5000	42.5000	42.5000	42.5000	-23.835%	1	42	-85.035%
2025-11-11	55.8000	55.8000	55.8000	55.8000	-13.219%	5	42	-88.602%
2025-10-31	64.3000	64.3000	64.3000	64.3000	-14.267%	1	37	-90.109%
2025-10-27	75.0000	75.0000	75.0000	75.0000	-1.316%	1	36	-91.520%
2025-10-23	76.0000	76.0000	76.0000	76.0000	+4.683%	1	36	-91.632%
2025-10-21	63.3900	77.6000	63.3900	72.6000	-7.161%	3	35	-91.240%
2025-10-20	78.2000	78.2000	78.2000	78.2000	-5.783%	1	36	-91.867%
2025-10-15	83.0000	83.0000	83.0000	83.0000	-8.791%	1	35	-92.337%
2025-10-14	92.7200	92.7200	91.0000	91.0000	-7.530%	2	35	-93.011%
2025-10-09	98.4300	98.4300	98.4100	98.4100	-0.646%	11	35	-93.537%
2025-10-08	98.0000	99.0500	98.0000	99.0500	+22.602%	2	36	-93.579%
2025-10-01	80.7900	80.7900	80.7900	80.7900	+34.426%	3	35	-92.128%
2025-09-11	60.1000	60.1000	60.1000	60.1000	+6.053%	1	35	-89.418%
2025-09-09	56.6700	56.6700	56.6700	56.6700	-5.392%	1	36	-88.777%
2025-09-04	59.9000	59.9000	59.9000	59.9000	-7.060%	1	35	-89.382%
2025-09-02	64.4500	64.4500	64.4500	64.4500	-6.526%	1	34	-90.132%
2025-08-22	71.0000	71.0000	68.0000	68.9500	-2.887%	3	34	-90.776%
2025-08-21	71.0000	71.0000	71.0000	71.0000	+10.592%	1	34	-91.042%
2025-08-18	64.8500	64.8500	64.2000	64.2000	-0.419%	4	33	-90.093%
2025-08-15	63.3400	64.4700	63.3400	64.4700	+7.450%	2	29	-90.135%
2025-08-13	60.0000	60.0000	60.0000	60.0000	-1.832%	1	28	-89.400%
2025-08-12	61.1200	61.1200	61.1200	61.1200	-1.419%	1	27	-89.594%
2025-08-11	62.0000	62.0000	62.0000	62.0000	-5.989%	1	28	-89.742%
2025-08-07	65.9500	65.9500	65.9500	65.9500	+10.896%	1	28	-90.356%
2025-07-24	59.4700	59.4700	59.4700	59.4700	+7.872%	1	28	-89.306%
2025-07-23	52.1000	55.1300	52.1000	55.1300	+177.035%	13	29	-88.464%
2025-05-15	19.9000	19.9000	19.9000	19.9000	-0.500%	1	25	-68.040%
2025-05-14	20.0000	20.0000	20.0000	20.0000	-30.915%	1	25	-68.200%
2025-05-01	28.0900	28.9500	28.0900	28.9500	-45.066%	19	25	-78.031%
2025-04-14	52.7000	52.7000	52.7000	52.7000	+165.224%	1	21	-87.932%
2025-02-28	20.6200	20.6200	19.8700	19.8700	+21.678%	30	21	-67.992%
2025-02-18	16.6100	16.6100	16.3300	16.3300	-52.363%	2	28	-61.053%
2025-01-27	34.4800	34.4800	34.2800	34.2800	+38.226%	10	28	-81.447%
2025-01-15	24.8000	24.8000	24.8000	24.8000	+19.231%	5	28	-74.355%
2025-01-07	20.8000	20.8000	20.8000	20.8000	-22.097%	1	23	-69.423%
2024-12-20	26.7000	26.7000	26.7000	26.7000	-5.252%	5	23	-76.180%
2024-12-05	28.1800	28.1800	28.1800	28.1800	-9.038%	2	24	-77.431%
2024-12-02	30.9800	30.9800	30.9800	30.9800	+1.908%	2	24	-79.471%
2024-11-25	30.4000	30.4000	30.4000	30.4000	-9.792%	3	22	-79.079%
2024-11-21	33.7000	33.7000	33.7000	33.7000	+3.501%	1	20	-81.128%
2024-11-19	32.5500	32.5600	32.5500	32.5600	+0.805%	4	20	-80.467%
2024-11-18	32.3000	32.3000	32.3000	32.3000	+1.925%	1	20	-80.310%
2024-11-15	33.5000	33.5000	31.6900	31.6900	-6.298%	40	19	-79.931%
2024-11-14	33.8200	33.8200	33.8200	33.8200	-27.112%	1	9	-81.195%
2024-11-08	46.4000	46.4000	46.4000	46.4000	+8.133%	4	9	-86.293%
2024-11-07	43.0000	43.0000	42.9100	42.9100	-4.644%	2	9	-85.178%
2024-11-06	45.0000	45.0000	45.0000	45.0000	-3.226%	5	7	-85.867%
2024-09-16	46.4800	46.8500	46.4800	46.5000	0.000%	4	4	-86.323%