Dark

O20270115C40
O Jan 15 2027 40.00 Call (O270115C00040000)
option OPRA

EOD

Jul 6, 2026

23.10-0.130%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	23.1000	23.1000	23.1000	23.1000	-0.130%	1	31	0.000%
2026-07-02	23.3900	23.3900	23.1100	23.1300	+4.661%	44	25	-0.130%
2026-06-29	22.1000	22.1000	22.1000	22.1000	+10.005%	50	25	+4.525%
2026-06-02	20.2500	20.6000	20.0900	20.0900	-12.271%	9	25	+14.983%
2026-05-28	22.8000	22.9000	22.8000	22.9000	-4.384%	75	25	+0.873%
2026-04-24	23.9900	23.9900	23.9500	23.9500	+8.617%	3	29	-3.549%
2026-04-06	22.0300	22.0500	22.0300	22.0500	-1.032%	4	27	+4.762%
2026-04-02	22.2800	22.2800	22.2800	22.2800	+9.109%	1	25	+3.680%
2026-03-27	20.4200	20.4200	20.4200	20.4200	-19.922%	1	47	+13.124%
2026-03-13	25.5000	25.5000	25.5000	25.5000	+5.503%	2	47	-9.412%
2026-03-09	24.1700	24.1700	24.1700	24.1700	-3.590%	4	49	-4.427%
2026-03-06	25.2300	25.2300	25.0700	25.0700	-14.988%	13	49	-7.858%
2026-03-02	29.4900	29.4900	29.4900	29.4900	+9.222%	10	49	-21.668%
2026-02-27	27.0000	27.0000	27.0000	27.0000	+2.273%	8	50	-14.444%
2026-02-26	26.4000	26.4000	26.4000	26.4000	+3.125%	100	50	-12.500%
2026-02-25	25.6000	25.6000	25.6000	25.6000	+0.432%	2	79	-9.766%
2026-02-20	25.4900	25.4900	25.4900	25.4900	+0.275%	1	79	-9.376%
2026-02-19	25.4200	25.4200	25.4200	25.4200	+9.099%	15	79	-9.127%
2026-02-05	23.3000	23.3000	23.3000	23.3000	+8.524%	10	79	-0.858%
2026-02-02	22.2000	22.2000	21.4700	21.4700	+3.221%	50	79	+7.592%
2026-01-29	20.8000	20.8000	20.8000	20.8000	-3.256%	100	89	+11.058%
2026-01-21	21.5000	21.5000	21.5000	21.5000	+26.471%	10	99	+7.442%
2025-12-30	16.9200	17.1800	16.9200	17.0000	-1.449%	31	101	+35.882%
2025-11-26	17.0400	17.2500	16.8700	17.2500	+1.471%	40	106	+33.913%
2025-11-17	17.0000	17.0000	17.0000	17.0000	+2.410%	1	106	+35.882%
2025-11-05	16.6000	16.6000	16.6000	16.6000	-9.783%	1	105	+39.157%
2025-10-30	17.9600	18.4000	17.9600	18.4000	-10.680%	113	104	+25.543%
2025-09-30	20.5000	20.6000	20.5000	20.6000	+0.684%	140	107	+12.136%
2025-09-26	20.4600	20.4600	20.4600	20.4600	+1.791%	1	137	+12.903%
2025-09-25	20.1000	20.1000	20.1000	20.1000	+1.005%	1	137	+14.925%
2025-09-24	19.9000	19.9000	19.9000	19.9000	+9.341%	1	138	+16.080%
2025-09-02	18.2000	18.2000	18.2000	18.2000	-6.186%	32	137	+26.923%
2025-08-21	19.4900	19.5100	19.4000	19.4000	+12.594%	10	111	+19.072%
2025-08-07	17.2300	17.2300	17.2300	17.2300	+4.424%	2	109	+34.068%
2025-07-17	16.7000	16.7000	16.5000	16.5000	-2.367%	3	114	+40.000%
2025-07-15	16.9000	16.9000	16.9000	16.9000	-1.170%	1	111	+36.686%
2025-07-09	17.1000	17.1000	17.1000	17.1000	-5.941%	1	110	+35.088%
2025-07-01	18.1800	18.1800	18.1800	18.1800	+5.087%	7	109	+27.063%
2025-06-25	17.9000	17.9000	17.3000	17.3000	-3.514%	7	107	+33.526%
2025-06-16	17.9300	17.9300	17.9300	17.9300	-0.610%	1	105	+28.834%
2025-06-13	18.0400	18.0400	18.0400	18.0400	+10.404%	2	105	+28.049%
2025-06-03	16.3400	16.3400	16.3400	16.3400	-0.970%	1	104	+41.371%
2025-06-02	16.5000	16.5000	16.5000	16.5000	-0.722%	1	103	+40.000%
2025-05-30	16.6100	16.6200	16.6000	16.6200	+4.397%	6	103	+38.989%
2025-05-27	15.8300	15.9200	15.7800	15.9200	+6.702%	6	103	+45.101%
2025-05-22	15.0000	15.0000	14.9200	14.9200	-1.388%	2	103	+54.826%
2025-05-15	15.3500	15.3600	15.1300	15.1300	+2.230%	19	102	+52.677%
2025-05-14	14.8000	14.8000	14.8000	14.8000	-4.207%	1	102	+56.081%
2025-05-13	15.3700	15.4500	15.3000	15.4500	-2.830%	3	101	+49.515%
2025-05-12	16.0000	16.0000	15.9000	15.9000	-8.146%	2	100	+45.283%
2025-05-01	17.3100	17.4500	17.3100	17.3100	-2.753%	63	98	+33.449%
2025-04-30	17.8000	17.8000	17.8000	17.8000	+0.850%	100	98	+29.775%
2025-04-28	17.6500	17.6500	17.6500	17.6500	+5.060%	4	98	+30.878%
2025-04-25	16.9000	16.9000	16.8000	16.8000	-2.326%	4	98	+37.500%
2025-04-24	17.3000	17.3000	17.2000	17.2000	-2.825%	3	96	+34.302%
2025-04-23	17.7000	17.7000	17.7000	17.7000	-6.101%	3	93	+30.508%
2025-04-21	18.8100	18.8500	18.7000	18.8500	+3.005%	5	91	+22.546%
2025-04-17	18.3000	18.3000	18.3000	18.3000	+24.490%	5	86	+26.230%
2025-04-10	14.7000	14.7000	14.7000	14.7000	+4.329%	2	86	+57.143%
2025-04-08	14.0900	14.0900	14.0900	14.0900	-21.285%	1	87	+63.946%
2025-04-03	17.9000	17.9000	17.9000	17.9000	+2.286%	1	86	+29.050%
2025-03-31	17.6000	17.6000	17.5000	17.5000	+10.759%	90	85	+32.000%
2025-03-25	16.0200	16.0200	15.8000	15.8000	-3.423%	7	89	+46.203%
2025-03-24	16.3600	16.3600	16.3600	16.3600	-0.848%	8	88	+41.198%
2025-03-20	16.5000	16.5000	16.5000	16.5000	-3.055%	1	81	+40.000%
2025-03-11	17.0200	17.0200	17.0200	17.0200	-14.687%	1	82	+35.723%
2025-03-10	19.9500	19.9500	19.9500	19.9500	+8.424%	10	83	+15.789%
2025-03-07	18.7000	18.7000	18.4000	18.4000	+4.843%	40	90	+25.543%
2025-03-03	17.5300	17.5500	17.5200	17.5500	+3.235%	31	90	+31.624%
2025-02-28	16.9900	17.0000	16.9900	17.0000	+0.771%	10	66	+35.882%
2025-02-21	16.8700	16.8700	16.8700	16.8700	+7.316%	4	67	+36.929%
2025-02-19	15.7200	15.7200	15.7200	15.7200	+1.419%	1	65	+46.947%
2025-02-18	14.6000	15.5000	14.5800	15.5000	+5.370%	27	65	+49.032%
2025-02-05	14.7100	14.7100	14.7100	14.7100	-1.868%	4	46	+57.036%
2025-02-03	15.0100	15.0100	14.9700	14.9900	-2.852%	15	46	+54.103%
2025-01-21	15.4300	15.4300	15.4300	15.4300	+5.685%	1	47	+49.708%
2025-01-16	14.0500	14.6000	14.0500	14.6000	+18.699%	3	47	+58.219%
2025-01-10	12.3000	12.3000	12.3000	12.3000	-5.019%	2	44	+87.805%
2025-01-07	12.9500	12.9500	12.9500	12.9500	-3.141%	1	43	+78.378%
2025-01-02	13.4000	13.4000	13.3700	13.3700	-1.691%	2	42	+72.775%
2024-12-31	13.6000	13.6000	13.6000	13.6000	+6.250%	1	40	+69.853%
2024-12-30	12.8000	12.8000	12.8000	12.8000	-1.387%	4	40	+80.469%
2024-12-27	13.0600	13.1100	12.9800	12.9800	-3.852%	16	36	+77.966%
2024-12-26	13.5000	13.5000	13.5000	13.5000	+2.273%	2	31	+71.111%
2024-12-20	12.8800	13.2000	12.8800	13.2000	-9.589%	4	29	+75.000%
2024-12-18	14.6000	14.6000	14.6000	14.6000	-1.084%	1	28	+58.219%
2024-12-17	14.7600	14.7600	14.7600	14.7600	-0.940%	1	27	+56.504%
2024-12-16	15.3000	15.3000	14.9000	14.9000	-4.303%	2	28	+55.034%
2024-12-13	15.6000	15.6000	15.5700	15.5700	-4.361%	4	29	+48.362%
2024-12-10	16.0000	16.2800	16.0000	16.2800	+1.118%	2	27	+41.892%
2024-12-05	16.1000	16.1000	16.1000	16.1000	-1.829%	1	25	+43.478%
2024-12-03	16.4000	16.4000	16.4000	16.4000	+0.613%	1	24	+40.854%
2024-11-14	16.6000	16.6000	16.3000	16.3000	-4.118%	3	23	+41.718%
2024-11-13	17.0000	17.0000	17.0000	17.0000	-1.734%	1	20	+35.882%
2024-11-12	17.3000	17.3000	17.3000	17.3000	+4.217%	1	19	+33.526%
2024-11-07	16.7000	16.7000	16.6000	16.6000	-2.924%	2	18	+39.157%
2024-11-06	17.8000	17.8000	17.1000	17.1000	-16.990%	5	16	+35.088%
2024-10-29	20.6000	20.6000	20.6000	20.6000	-6.364%	10	11	+12.136%
2024-10-07	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	+5.000%