Dark

NOV20270115C20
NOV Jan 15 2027 20.00 Call (NOV270115C00020000)
option OPRA

EOD

Sep 9, 2026

2.70+5.882%(+0.15)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.9500	2.9500	2.7000	2.7000	+5.882%	21	2,025	0.000%
2026-09-01	2.7500	2.7500	2.5500	2.5500	-1.923%	6	2,025	+5.882%
2026-08-31	2.7000	2.7000	2.5500	2.6000	+13.043%	42	2,027	+3.846%
2026-08-28	2.2500	2.3000	2.2500	2.3000	-8.367%	22	2,027	+17.391%
2026-08-20	2.5100	2.5100	2.5100	2.5100	+4.583%	4	2,036	+7.570%
2026-08-19	2.4500	2.5500	2.4000	2.4000	-17.526%	4	2,036	+12.500%
2026-08-18	2.9100	2.9100	2.9100	2.9100	+18.776%	1	2,035	-7.216%
2026-08-14	2.4500	2.4500	2.4500	2.4500	+13.953%	30	2,035	+10.204%
2026-08-10	2.1500	2.1500	2.1500	2.1500	+10.256%	6	2,035	+25.581%
2026-08-06	1.9500	1.9500	1.9500	1.9500	+13.372%	200	2,035	+38.462%
2026-08-03	1.7300	1.7300	1.7200	1.7200	-1.149%	6	2,035	+56.977%
2026-07-29	1.7400	1.7400	1.7400	1.7400	-24.348%	1	2,036	+55.172%
2026-07-23	2.2800	2.3000	2.2800	2.3000	-4.167%	3	2,036	+17.391%
2026-07-22	2.4400	2.4400	2.4000	2.4000	+17.073%	2	2,036	+12.500%
2026-07-17	2.0500	2.0500	2.0500	2.0500	+0.490%	2	2,037	+31.707%
2026-07-16	2.0000	2.0400	2.0000	2.0400	+7.368%	2	2,037	+32.353%
2026-07-14	1.9000	1.9000	1.9000	1.9000	+21.795%	1	2,037	+42.105%
2026-07-10	1.5600	1.5600	1.5600	1.5600	+13.043%	6	2,037	+73.077%
2026-07-06	1.3800	1.3800	1.3800	1.3800	-15.854%	6	2,043	+95.652%
2026-06-29	1.6500	1.6500	1.6400	1.6400	-11.351%	3	2,043	+64.634%
2026-06-26	1.8500	1.8500	1.8500	1.8500	+5.714%	1	2,043	+45.946%
2026-06-25	1.7000	1.7500	1.7000	1.7500	+15.894%	4	2,043	+54.286%
2026-06-24	1.5500	1.5500	1.5100	1.5100	-20.526%	5	2,041	+78.808%
2026-06-23	1.9000	1.9000	1.9000	1.9000	+15.152%	2	2,041	+42.105%
2026-06-22	1.6700	1.6700	1.6500	1.6500	-8.333%	4	2,039	+63.636%
2026-06-18	1.6500	1.8000	1.6500	1.8000	-26.230%	6	2,037	+50.000%
2026-06-16	2.5500	2.5500	2.4400	2.4400	-22.540%	60	2,037	+10.656%
2026-06-11	3.2000	3.2000	3.1000	3.1500	-1.563%	15	2,013	-14.286%
2026-06-10	3.2000	3.3600	3.2000	3.2000	-5.882%	203	2,014	-15.625%
2026-06-09	3.4000	3.4000	3.4000	3.4000	+7.937%	4	2,016	-20.588%
2026-06-08	3.1500	3.1500	3.1500	3.1500	+12.500%	2	2,016	-14.286%
2026-06-05	3.1000	3.1000	2.8000	2.8000	-22.222%	8	2,017	-3.571%
2026-06-04	3.2200	3.6000	3.0000	3.6000	+16.129%	97	2,009	-25.000%
2026-06-03	3.1600	3.2000	3.0100	3.1000	+3.333%	288	2,009	-12.903%
2026-06-02	2.7000	3.0000	2.7000	3.0000	+13.208%	333	2,236	-10.000%
2026-06-01	2.6200	3.1800	2.6200	2.6500	-5.357%	145	2,350	+1.887%
2026-05-27	2.8000	2.8000	2.8000	2.8000	-15.152%	1	2,270	-3.571%
2026-05-26	3.2000	3.3000	3.2000	3.3000	+15.385%	106	2,269	-18.182%
2026-05-22	3.1200	3.1200	2.8600	2.8600	-4.667%	4	2,364	-5.594%
2026-05-21	3.0000	3.0000	3.0000	3.0000	-8.815%	15	2,365	-10.000%
2026-05-19	3.2900	3.2900	3.2900	3.2900	+3.135%	1	2,365	-17.933%
2026-05-18	3.1000	3.1900	3.1000	3.1900	+13.929%	55	2,366	-15.361%
2026-05-15	2.8000	2.8000	2.8000	2.8000	+3.704%	200	2,366	-3.571%
2026-05-13	3.1000	3.3000	2.7000	2.7000	-6.897%	38	2,437	0.000%
2026-05-12	3.0000	3.0000	2.9000	2.9000	+3.203%	104	2,414	-6.897%
2026-05-06	2.7000	2.8100	2.7000	2.8100	+12.400%	210	2,414	-3.915%
2026-05-04	2.5000	2.5000	2.5000	2.5000	-19.355%	4	2,224	+8.000%
2026-04-29	3.1000	3.1000	3.1000	3.1000	+6.897%	50	2,226	-12.903%
2026-04-28	2.9500	2.9500	2.9000	2.9000	-3.333%	2	2,176	-6.897%
2026-04-23	3.0000	3.0000	3.0000	3.0000	+11.111%	3	2,175	-10.000%
2026-04-21	2.5400	2.7000	2.5000	2.7000	+20.000%	171	2,368	0.000%
2026-04-20	2.2500	2.2500	2.2500	2.2500	+12.500%	1	2,367	+20.000%
2026-04-17	1.8000	2.0000	1.8000	2.0000	-21.569%	21	2,367	+35.000%
2026-04-09	2.5500	2.5500	2.5500	2.5500	+2.000%	100	2,368	+5.882%
2026-04-08	2.5000	2.5000	2.5000	2.5000	-2.344%	10	2,268	+8.000%
2026-04-07	2.5000	2.5600	2.5000	2.5600	+13.778%	200	2,268	+5.469%
2026-04-01	2.2500	2.2500	2.2500	2.2500	-18.182%	2	2,068	+20.000%
2026-03-26	2.7500	2.7500	2.7500	2.7500	-3.846%	1	2,066	-1.818%
2026-03-25	2.8600	2.8600	2.8600	2.8600	+8.333%	1	2,067	-5.594%
2026-03-23	2.6400	2.6400	2.6400	2.6400	+20.000%	1	2,067	+2.273%
2026-03-20	2.2000	2.2000	2.2000	2.2000	-4.348%	5	2,066	+22.727%
2026-03-17	2.3000	2.3000	2.3000	2.3000	+4.545%	20	2,071	+17.391%
2026-03-16	2.2000	2.2000	2.2000	2.2000	0.000%	100	2,071	+22.727%
2026-03-13	2.2300	2.2300	2.2000	2.2000	-21.986%	101	1,994	+22.727%
2026-03-10	2.8200	2.8200	2.8200	2.8200	+20.513%	3	1,893	-4.255%
2026-03-06	2.9200	2.9200	2.3400	2.3400	-13.011%	23	1,893	+15.385%
2026-03-05	2.6900	2.6900	2.6900	2.6900	-3.929%	1	1,910	+0.372%
2026-03-04	3.0300	3.0300	2.7500	2.8000	-1.408%	8	1,911	-3.571%
2026-03-03	2.8400	2.8400	2.8400	2.8400	-12.615%	1	1,912	-4.930%
2026-02-26	3.2500	3.2500	3.2500	3.2500	+4.839%	5	1,912	-16.923%
2026-02-25	3.5400	3.5400	3.1000	3.1000	-4.321%	125	1,782	-12.903%
2026-02-23	3.3000	3.3000	3.2400	3.2400	+2.532%	5	1,782	-16.667%
2026-02-20	3.5000	3.5000	3.0600	3.1600	+1.935%	25	1,784	-14.557%
2026-02-18	3.0500	3.1000	3.0500	3.1000	+16.105%	200	1,765	-12.903%
2026-02-17	2.6800	2.6800	2.4100	2.6700	+4.706%	9	1,961	+1.124%
2026-02-13	2.5500	2.5500	2.5500	2.5500	-1.923%	1	1,958	+5.882%
2026-02-12	3.0000	3.0000	2.4800	2.6000	-5.455%	230	1,958	+3.846%
2026-02-11	2.7000	2.7500	2.7000	2.7500	+22.222%	136	1,736	-1.818%
2026-02-10	2.6000	2.6000	2.2500	2.2500	-16.357%	147	1,605	+20.000%
2026-02-06	2.6900	2.6900	2.6900	2.6900	-8.814%	1	1,720	+0.372%
2026-02-04	2.7600	2.9500	2.7600	2.9500	+31.111%	46	1,720	-8.475%
2026-01-28	2.2500	2.2500	2.2500	2.2500	-11.765%	75	1,675	+20.000%
2026-01-27	2.6000	2.6000	2.5500	2.5500	+8.051%	56	1,604	+5.882%
2026-01-23	2.6000	2.6700	1.8500	2.3600	+2.609%	268	1,599	+14.407%
2026-01-22	2.3000	2.3000	2.3000	2.3000	-4.167%	3	1,496	+17.391%
2026-01-21	2.2000	2.4000	2.2000	2.4000	+23.077%	3	1,493	+12.500%
2026-01-20	2.2500	2.2500	1.9500	1.9500	-17.373%	126	1,490	+38.462%
2026-01-16	2.2000	2.3600	2.1000	2.3600	+18.000%	49	1,363	+14.407%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-4.762%	5	1,363	+35.000%
2026-01-14	1.9000	2.2000	1.9000	2.1000	+20.000%	206	1,363	+28.571%
2026-01-12	2.0000	2.0000	1.7500	1.7500	-12.500%	3	1,163	+54.286%
2026-01-09	1.8300	2.0000	1.8300	2.0000	+17.647%	21	1,160	+35.000%
2026-01-08	1.7000	1.7000	1.7000	1.7000	+5.590%	10	1,139	+58.824%
2026-01-06	1.6100	1.6100	1.6100	1.6100	-12.500%	50	1,149	+67.702%
2026-01-05	1.9000	1.9000	1.8100	1.8400	+41.538%	3	1,098	+46.739%
2026-01-02	1.3000	1.3000	1.3000	1.3000	+21.495%	1	1,098	+107.692%
2025-12-31	1.0700	1.0700	1.0700	1.0700	-6.957%	50	1,148	+152.336%
2025-12-24	1.1500	1.1500	1.1500	1.1500	+4.545%	2	1,148	+134.783%
2025-12-23	1.0700	1.1000	1.0700	1.1000	+10.000%	47	1,148	+145.455%
2025-12-22	1.0000	1.0000	1.0000	1.0000	-12.281%	20	1,143	+170.000%
2025-12-17	1.1600	1.1600	1.1400	1.1400	+8.571%	13	1,141	+136.842%
2025-12-16	1.2000	1.2000	1.0500	1.0500	-39.306%	101	1,128	+157.143%
2025-12-12	1.7300	1.7300	1.7300	1.7300	-1.143%	5	1,027	+56.069%
2025-12-11	2.6000	2.6000	1.7500	1.7500	+19.048%	3	1,022	+54.286%
2025-12-10	1.4100	1.4700	1.4000	1.4700	+6.522%	39	1,019	+83.673%
2025-12-03	1.3800	1.3800	1.3800	1.3800	+17.949%	1	990	+95.652%
2025-12-01	1.5400	1.5400	1.1700	1.1700	+6.364%	6	989	+130.769%
2025-11-28	1.2000	1.2000	1.0500	1.1000	-3.509%	39	984	+145.455%
2025-11-26	1.1400	1.1400	1.1400	1.1400	+5.556%	3	945	+136.842%
2025-11-19	1.0800	1.0800	1.0800	1.0800	-28.000%	1	945	+150.000%
2025-11-14	1.5000	1.5000	1.5000	1.5000	+15.385%	10	945	+80.000%
2025-11-11	1.2500	1.3000	1.2500	1.3000	+26.214%	35	935	+107.692%
2025-11-04	1.0300	1.0300	1.0300	1.0300	+14.444%	10	900	+162.136%
2025-11-03	1.2500	1.2500	0.9000	0.9000	-25.000%	10	910	+200.000%
2025-10-29	1.2000	1.2000	1.2000	1.2000	+60.000%	2	910	+125.000%
2025-10-28	0.7500	0.7500	0.7500	0.7500	+33.929%	1	910	+260.000%
2025-10-20	0.3500	0.5600	0.3500	0.5600	-6.667%	20	911	+382.143%
2025-10-14	0.7500	0.7500	0.6000	0.6000	-13.043%	2	911	+350.000%
2025-10-09	0.7000	0.7000	0.6900	0.6900	-8.000%	11	909	+291.304%
2025-10-08	1.4000	1.4000	0.7500	0.7500	-7.407%	31	898	+260.000%
2025-10-07	0.8100	0.8100	0.8100	0.8100	+24.615%	1	867	+233.333%
2025-10-03	0.6900	0.7200	0.6500	0.6500	-7.143%	8	866	+315.385%
2025-10-02	0.7000	0.7000	0.7000	0.7000	+7.692%	1	860	+285.714%
2025-10-01	0.6500	0.6500	0.6500	0.6500	0.000%	4	859	+315.385%
2025-09-30	0.6000	0.6500	0.6000	0.6500	-23.529%	8	859	+315.385%
2025-09-26	0.7700	0.8500	0.7700	0.8500	+21.429%	11	852	+217.647%
2025-09-24	0.7000	0.7000	0.7000	0.7000	+7.692%	20	842	+285.714%
2025-09-23	0.6500	0.6500	0.6500	0.6500	+25.000%	2	822	+315.385%
2025-09-22	0.5000	0.5500	0.5000	0.5200	-16.129%	20	822	+419.231%
2025-09-19	0.5500	0.6200	0.5500	0.6200	-4.615%	51	802	+335.484%
2025-09-18	0.6500	0.6500	0.5900	0.6500	-15.584%	781	782	+315.385%
2025-09-17	0.7700	0.7700	0.7700	0.7700	0.000%	1	1	+250.649%