Dark

O20270115C50
O Jan 15 2027 50.00 Call (O270115C00050000)
option OPRA

Inactive

Jun 29, 2026

12.60+6.780%(+0.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.6000	12.6000	12.6000	12.6000	+6.780%	3	390	0.000%
2026-06-23	11.7600	11.8000	11.7600	11.8000	+7.175%	2	468	+6.780%
2026-06-22	11.0100	11.0100	11.0100	11.0100	+0.365%	1	468	+14.441%
2026-06-18	11.0300	11.0300	10.9700	10.9700	-4.276%	3	467	+14.859%
2026-06-09	11.4600	11.4600	11.4600	11.4600	+11.262%	1	467	+9.948%
2026-06-04	10.3000	10.3000	10.3000	10.3000	-16.328%	2	467	+22.330%
2026-05-19	12.4500	12.4500	12.3100	12.3100	-1.756%	2	465	+2.356%
2026-05-07	12.5300	12.5300	12.5300	12.5300	-10.500%	60	465	+0.559%
2026-04-23	14.0000	14.0000	14.0000	14.0000	-8.377%	1	405	-10.000%
2026-04-20	15.2800	15.2800	15.2800	15.2800	+5.379%	1	405	-17.539%
2026-04-15	14.5000	14.5000	14.5000	14.5000	+11.538%	1	406	-13.103%
2026-04-08	13.0000	13.0000	13.0000	13.0000	+8.333%	1	405	-3.077%
2026-03-31	12.0000	12.0000	12.0000	12.0000	+6.195%	1	405	+5.000%
2026-03-26	11.3000	11.3000	11.3000	11.3000	-7.453%	1	405	+11.504%
2026-03-20	12.2200	12.2200	12.2100	12.2100	-11.841%	2	405	+3.194%
2026-03-18	13.8500	13.8500	13.8500	13.8500	-12.453%	1	403	-9.025%
2026-03-13	15.8200	15.8200	15.8200	15.8200	+5.819%	1	402	-20.354%
2026-03-09	14.9500	14.9500	14.9500	14.9500	-2.288%	3	403	-15.719%
2026-03-05	15.2800	15.4900	15.1500	15.3000	-14.477%	24	406	-17.647%
2026-02-27	18.1200	18.1400	17.8900	17.8900	+8.162%	50	398	-29.570%
2026-02-24	16.5400	16.5400	16.5400	16.5400	-2.706%	6	402	-23.821%
2026-02-23	17.0000	17.0000	17.0000	17.0000	+7.595%	1	402	-25.882%
2026-02-18	15.8000	15.8000	15.8000	15.8000	+0.573%	5	402	-20.253%
2026-02-13	15.6900	15.7100	15.6900	15.7100	+0.705%	2	402	-19.796%
2026-02-12	15.6000	15.6000	15.6000	15.6000	+24.006%	1	402	-19.231%
2026-02-04	12.5800	12.5800	12.5800	12.5800	+14.364%	1	402	+0.159%
2026-01-29	10.1200	11.0000	10.1200	11.0000	+3.774%	12	402	+14.545%
2026-01-27	10.5000	10.8000	10.5000	10.6000	-11.519%	5	413	+18.868%
2026-01-20	11.9800	11.9800	11.9800	11.9800	+13.019%	1	415	+5.175%
2026-01-15	10.6000	10.6000	10.6000	10.6000	+3.922%	1	415	+18.868%
2026-01-14	10.2000	10.2000	10.2000	10.2000	+12.088%	1	415	+23.529%
2026-01-08	9.1000	9.1000	9.1000	9.1000	+9.903%	30	416	+38.462%
2026-01-07	8.2800	8.4600	8.2800	8.2800	+5.612%	9	446	+52.174%
2026-01-02	7.2000	7.8400	7.2000	7.8400	+4.533%	2	444	+60.714%
2025-12-31	7.6000	7.6000	7.5000	7.5000	-1.961%	13	434	+68.000%
2025-12-29	7.6500	7.6500	7.6500	7.6500	+1.864%	1	434	+64.706%
2025-12-24	7.5100	7.5100	7.5100	7.5100	+5.775%	5	435	+67.776%
2025-12-23	7.1500	7.1500	7.1000	7.1000	-5.333%	9	435	+77.465%
2025-12-22	7.5000	7.5000	7.5000	7.5000	-4.943%	1	432	+68.000%
2025-12-19	7.8900	7.8900	7.8900	7.8900	-7.503%	2	431	+59.696%
2025-12-18	8.5300	8.5300	8.5300	8.5300	-0.814%	1	429	+47.714%
2025-12-17	8.6000	8.6000	8.6000	8.6000	-2.825%	1	429	+46.512%
2025-12-15	8.8500	8.8500	8.8500	8.8500	+9.938%	3	428	+42.373%
2025-12-11	8.0500	8.0500	8.0500	8.0500	+0.625%	2	425	+56.522%
2025-12-10	8.3100	8.3100	8.0000	8.0000	-4.762%	2	427	+57.500%
2025-12-09	8.4000	8.4000	8.4000	8.4000	-6.667%	1	426	+50.000%
2025-12-08	9.0000	9.0000	9.0000	9.0000	-1.099%	1	425	+40.000%
2025-12-03	9.1000	9.1000	9.1000	9.1000	+5.814%	1	426	+38.462%
2025-12-02	8.6000	8.6000	8.6000	8.6000	-1.036%	1	426	+46.512%
2025-12-01	8.6900	8.6900	8.6900	8.6900	+4.699%	2	425	+44.994%
2025-11-26	8.3000	8.3000	8.3000	8.3000	+1.220%	1	427	+51.807%
2025-11-25	8.2500	8.2500	8.2000	8.2000	+3.797%	5	427	+53.659%
2025-11-19	8.5800	8.5800	7.9000	7.9000	-2.469%	2	431	+59.494%
2025-11-17	8.1000	8.1000	8.1000	8.1000	0.000%	1	430	+55.556%
2025-11-14	8.1000	8.1000	8.1000	8.1000	-5.814%	1	429	+55.556%
2025-11-13	8.7000	8.7000	8.6000	8.6000	+4.878%	10	429	+46.512%
2025-11-12	8.3000	8.3000	7.9000	8.2000	0.000%	10	437	+53.659%
2025-11-11	8.2000	8.2000	8.2000	8.2000	+2.500%	1	430	+53.659%
2025-11-07	8.0000	8.0000	8.0000	8.0000	+2.564%	7	430	+57.500%
2025-11-06	7.8000	7.8000	7.8000	7.8000	-0.128%	4	430	+61.538%
2025-11-05	8.0500	8.0500	7.8100	7.8100	+0.128%	15	434	+61.332%
2025-11-04	8.2000	8.2000	7.8000	7.8000	-11.964%	31	434	+61.538%
2025-10-31	8.8600	8.8600	8.8600	8.8600	-3.063%	1	424	+42.212%
2025-10-30	9.3100	9.3100	9.1400	9.1400	-10.655%	2	423	+37.856%
2025-10-28	10.2300	10.2300	10.2300	10.2300	+13.667%	14	421	+23.167%
2025-10-13	9.8000	9.8000	9.0000	9.0000	-5.759%	6	421	+40.000%
2025-10-10	9.5500	9.5500	9.5500	9.5500	-6.096%	1	427	+31.937%
2025-10-09	10.2800	10.2800	10.1700	10.1700	-1.262%	9	426	+23.894%
2025-10-08	10.5200	10.5200	10.3000	10.3000	-5.505%	7	430	+22.330%
2025-10-07	10.8200	10.9000	10.8200	10.9000	-2.592%	7	434	+15.596%
2025-10-06	11.1900	11.1900	11.1900	11.1900	-2.185%	20	434	+12.601%
2025-10-03	11.3700	11.4400	11.3700	11.4400	+0.971%	30	454	+10.140%
2025-10-01	11.5500	11.5500	11.3300	11.3300	+2.072%	3	484	+11.209%
2025-09-29	11.0000	11.2000	11.0000	11.1000	+1.648%	7	484	+13.514%
2025-09-26	10.9200	10.9200	10.9200	10.9200	+4.000%	1	477	+15.385%
2025-09-25	10.9000	11.0000	10.5000	10.5000	-3.670%	11	476	+20.000%
2025-09-24	10.6500	10.9000	10.6000	10.9000	+6.968%	7	476	+15.596%
2025-09-23	10.1000	10.1900	10.1000	10.1900	+3.452%	6	473	+23.651%
2025-09-22	10.3000	10.3000	9.8500	9.8500	-3.996%	10	473	+27.919%
2025-09-19	10.0000	10.2600	10.0000	10.2600	-1.346%	6	473	+22.807%
2025-09-18	10.4000	10.4000	10.4000	10.4000	-5.455%	1	469	+21.154%
2025-09-16	11.2500	11.2500	10.8700	11.0000	-1.786%	6	468	+14.545%
2025-09-15	11.6600	11.7100	11.2000	11.2000	-1.408%	6	465	+12.500%
2025-09-12	11.3600	11.3600	11.3600	11.3600	+8.604%	1	465	+10.915%
2025-09-10	10.6800	10.6800	10.4600	10.4600	+0.096%	2	464	+20.459%
2025-09-09	10.0400	10.4500	10.0000	10.4500	+4.500%	22	463	+20.574%
2025-09-08	10.0000	10.0000	10.0000	10.0000	-0.990%	2	473	+26.000%
2025-09-05	10.0000	10.1000	10.0000	10.1000	+9.783%	2	473	+24.752%
2025-09-03	9.2000	9.2000	9.2000	9.2000	+3.371%	1	473	+36.957%
2025-09-02	9.4000	9.5500	8.9000	8.9000	-6.316%	29	472	+41.573%
2025-08-29	9.5000	9.5000	9.5000	9.5000	+5.205%	1	459	+32.632%
2025-08-28	9.4000	9.4100	9.0000	9.0300	-6.035%	7	459	+39.535%
2025-08-27	9.4000	9.6100	9.4000	9.6100	+5.604%	8	457	+31.113%
2025-08-26	9.0000	9.1000	9.0000	9.1000	-1.622%	11	462	+38.462%
2025-08-25	10.0000	10.0000	9.2500	9.2500	-14.431%	14	462	+36.216%
2025-08-22	10.8100	10.8100	10.8100	10.8100	+2.367%	1	464	+16.559%
2025-08-21	10.5600	10.6000	10.5600	10.5600	-2.673%	4	464	+19.318%
2025-08-20	10.5000	10.9400	10.5000	10.8500	+10.489%	13	461	+16.129%
2025-08-19	9.8200	9.8200	9.8200	9.8200	+5.933%	5	463	+28.310%
2025-08-18	9.5000	9.5000	9.2700	9.2700	-3.438%	10	468	+35.922%
2025-08-15	8.6000	9.6000	8.6000	9.6000	+4.348%	13	471	+31.250%
2025-08-14	9.0000	9.2000	9.0000	9.2000	+6.977%	5	479	+36.957%
2025-08-13	8.9000	8.9000	8.6000	8.6000	-4.444%	5	478	+46.512%
2025-08-11	9.0000	9.0000	9.0000	9.0000	-0.222%	15	478	+40.000%
2025-08-08	9.0200	9.0200	9.0200	9.0200	+2.500%	1	478	+39.690%
2025-08-04	8.8000	8.8000	8.8000	8.8000	+7.975%	1	478	+43.182%
2025-07-31	8.0100	8.1500	8.0100	8.1500	-1.212%	3	478	+54.601%
2025-07-29	8.2500	8.2500	8.2500	8.2500	-8.129%	3	478	+52.727%
2025-07-24	8.9800	8.9800	8.9800	8.9800	+14.104%	20	478	+40.312%
2025-07-21	8.1000	8.1000	7.8700	7.8700	-3.672%	73	478	+60.102%
2025-07-17	8.2700	8.2700	8.1500	8.1700	-3.314%	10	437	+54.223%
2025-07-16	8.4500	8.4500	8.4500	8.4500	-9.140%	1	444	+49.112%
2025-07-15	9.3000	9.3000	9.3000	9.3000	+9.155%	1	445	+35.484%
2025-07-10	8.5200	8.5200	8.5200	8.5200	-3.182%	20	444	+47.887%
2025-07-09	8.9000	8.9000	8.8000	8.8000	+0.114%	3	424	+43.182%
2025-07-08	8.7900	8.7900	8.7900	8.7900	-2.225%	2	421	+43.345%
2025-07-02	8.9900	8.9900	8.9900	8.9900	+6.391%	8	419	+40.156%
2025-06-30	8.4500	8.4500	8.4500	8.4500	-0.354%	1	428	+49.112%
2025-06-27	8.6700	8.6700	8.4800	8.4800	-1.166%	6	429	+48.585%
2025-06-25	8.6000	8.6000	8.5800	8.5800	-8.723%	6	425	+46.853%
2025-06-24	9.4000	9.4000	9.4000	9.4000	-0.529%	9	422	+34.043%
2025-06-23	9.6000	9.6000	9.4500	9.4500	0.000%	2	431	+33.333%
2025-06-16	9.5000	9.5000	9.4500	9.4500	+1.395%	2	432	+33.333%
2025-06-13	9.3200	9.3200	9.3200	9.3200	-2.917%	4	431	+35.193%
2025-06-12	9.6000	9.6000	9.6000	9.6000	+20.301%	74	432	+31.250%
2025-06-05	8.0400	8.0400	7.9800	7.9800	-1.481%	29	505	+57.895%
2025-06-04	7.9900	8.1000	7.8800	8.1000	-1.340%	5	476	+55.556%
2025-06-03	8.2100	8.2100	8.2100	8.2100	-2.725%	1	476	+53.471%
2025-05-30	8.4400	8.4400	8.4400	8.4400	+7.107%	2	477	+49.289%
2025-05-29	7.8800	7.8800	7.8800	7.8800	-1.005%	1	478	+59.898%
2025-05-27	7.9600	7.9600	7.9600	7.9600	+9.041%	1	478	+58.291%
2025-05-22	7.3000	7.3000	7.3000	7.3000	-2.667%	1	479	+72.603%
2025-05-21	7.5000	7.5000	7.5000	7.5000	-2.471%	1	480	+68.000%
2025-05-15	7.7400	7.7400	7.6900	7.6900	+6.069%	4	480	+63.849%
2025-05-14	7.2500	7.2500	7.2500	7.2500	-16.667%	1	478	+73.793%
2025-05-13	7.4000	8.7000	7.4000	8.7000	+8.886%	3	477	+44.828%
2025-05-12	8.1000	8.1000	7.9900	7.9900	-9.410%	4	475	+57.697%
2025-05-09	8.8200	8.8200	8.8200	8.8200	-10.275%	2	475	+42.857%
2025-04-30	9.8300	9.8300	9.8300	9.8300	+2.932%	1	475	+28.179%
2025-04-29	9.5500	9.5500	9.5500	9.5500	+0.526%	1	476	+31.937%
2025-04-21	9.5000	9.5000	9.5000	9.5000	-7.407%	1	475	+32.632%
2025-04-17	10.1000	10.2600	10.1000	10.2600	+4.481%	6	477	+22.807%
2025-04-16	9.8200	9.9000	9.8200	9.8200	+14.452%	13	477	+28.310%
2025-04-11	8.5800	8.5800	8.5800	8.5800	+28.060%	2	469	+46.853%
2025-04-09	6.7000	6.7000	6.7000	6.7000	+3.236%	1	469	+88.060%
2025-04-08	6.4900	6.4900	6.4900	6.4900	-11.701%	1	469	+94.145%
2025-04-07	7.3000	7.3500	7.3000	7.3500	-6.962%	18	469	+71.429%
2025-04-04	8.7600	8.7600	7.9000	7.9000	-13.377%	52	479	+59.494%
2025-04-03	9.6000	9.7500	9.1200	9.1200	-0.870%	236	454	+38.158%
2025-04-01	9.2000	9.2000	9.2000	9.2000	-6.122%	5	454	+36.957%
2025-03-31	9.4100	9.8000	9.4100	9.8000	+16.945%	11	454	+28.571%
2025-03-27	8.3800	8.3800	8.3800	8.3800	-2.558%	8	455	+50.358%
2025-03-26	8.6000	8.6000	8.6000	8.6000	+2.138%	1	447	+46.512%
2025-03-24	8.4200	8.4200	8.4200	8.4200	-3.218%	1	446	+49.644%
2025-03-20	8.7000	8.7000	8.7000	8.7000	-3.761%	6	445	+44.828%
2025-03-12	9.0000	9.0400	8.9600	9.0400	+0.668%	235	451	+39.381%
2025-03-11	10.4000	10.4000	8.9800	8.9800	-16.852%	8	451	+40.312%
2025-03-10	11.1300	11.9000	10.6000	10.8000	+1.124%	65	444	+16.667%
2025-03-07	10.4100	10.6800	10.4100	10.6800	+7.445%	44	464	+17.978%
2025-03-04	10.0500	10.1100	9.9400	9.9400	+2.899%	439	454	+26.761%
2025-03-03	9.6000	9.6600	9.6000	9.6600	+12.850%	21	616	+30.435%
2025-02-28	8.8400	8.8400	8.5600	8.5600	-0.811%	90	616	+47.196%
2025-02-27	8.7000	8.7000	8.6300	8.6300	+4.227%	6	661	+46.002%
2025-02-26	8.2800	8.2800	8.2800	8.2800	+8.947%	3	666	+52.174%
2025-02-25	7.6000	7.6000	7.6000	7.6000	-18.280%	5	661	+65.789%
2025-02-24	9.1000	9.3000	9.1000	9.3000	+4.377%	2	661	+35.484%
2025-02-21	8.9100	8.9100	8.9100	8.9100	+1.250%	4	662	+41.414%
2025-02-20	8.7300	8.8000	8.7300	8.8000	+10.000%	11	660	+43.182%
2025-02-19	7.9000	8.0000	7.9000	8.0000	+12.202%	237	661	+57.500%
2025-02-18	7.1300	7.1300	7.1300	7.1300	-6.553%	1	841	+76.718%
2025-02-14	7.6000	7.6300	7.6000	7.6300	+9.000%	4	840	+65.138%
2025-02-10	7.0000	7.0000	7.0000	7.0000	0.000%	1	840	+80.000%
2025-02-07	7.0000	7.0000	7.0000	7.0000	-3.846%	8	839	+80.000%
2025-02-06	7.2800	7.2800	7.2800	7.2800	-0.410%	3	835	+73.077%
2025-02-05	7.3900	7.5000	7.3100	7.3100	+0.967%	4	832	+72.367%
2025-02-04	7.2400	7.2400	7.2400	7.2400	-1.630%	50	832	+74.033%
2025-02-03	7.3600	7.3600	7.3600	7.3600	+4.694%	32	782	+71.196%
2025-01-31	7.0300	7.0300	7.0300	7.0300	-2.497%	4	790	+79.232%
2025-01-30	7.2100	7.2100	7.2100	7.2100	-13.133%	1	789	+74.757%
2025-01-27	8.1000	8.3000	8.0500	8.3000	+26.332%	51	789	+51.807%
2025-01-23	6.9000	6.9000	6.5700	6.5700	-1.940%	4	838	+91.781%
2025-01-22	6.7000	6.7000	6.7000	6.7000	-11.842%	6	834	+88.060%
2025-01-21	7.6000	7.6000	7.6000	7.6000	+2.426%	1	872	+65.789%
2025-01-17	7.3000	7.4800	7.3000	7.4200	+7.536%	142	872	+69.811%
2025-01-16	6.9000	6.9000	6.9000	6.9000	+3.448%	40	872	+82.609%
2025-01-15	6.9000	6.9000	6.6700	6.6700	+1.832%	5	899	+88.906%
2025-01-14	6.5000	6.5500	6.5000	6.5500	+11.966%	12	896	+92.366%
2025-01-10	5.8000	5.8500	5.8000	5.8500	-2.500%	12	904	+115.385%
2025-01-08	6.1000	6.1000	6.0000	6.0000	-4.762%	40	860	+110.000%
2025-01-07	6.6000	6.6000	6.3000	6.3000	-4.545%	13	860	+100.000%
2025-01-06	6.6000	6.6000	6.6000	6.6000	-3.930%	1	874	+90.909%
2025-01-03	6.6000	6.8700	6.5500	6.8700	+10.806%	362	874	+83.406%
2025-01-02	6.4700	6.6000	6.1400	6.2000	+3.333%	121	712	+103.226%
2024-12-30	6.0000	6.0000	6.0000	6.0000	-4.762%	41	592	+110.000%
2024-12-27	6.7000	6.7000	6.3000	6.3000	-3.670%	52	553	+100.000%
2024-12-26	6.5000	6.6000	6.5000	6.5400	+10.847%	237	529	+92.661%
2024-12-19	6.6000	6.6000	5.9000	5.9000	-7.813%	5	308	+113.559%
2024-12-18	7.3100	7.3100	6.4000	6.4000	-15.789%	30	306	+96.875%
2024-12-17	7.3000	7.6000	7.3000	7.6000	-5.355%	6	287	+65.789%
2024-12-13	8.0300	8.0300	8.0300	8.0300	-2.785%	2	282	+56.912%
2024-12-05	8.2800	8.3300	8.2500	8.2600	-1.667%	237	281	+52.542%
2024-12-03	8.3000	8.5500	8.3000	8.4000	-4.977%	11	49	+50.000%
2024-12-02	8.8400	8.8400	8.8400	8.8400	-15.082%	1	38	+42.534%
2024-11-27	10.4100	10.4100	10.4100	10.4100	+8.438%	1	38	+21.037%
2024-11-22	9.6200	9.6200	9.6000	9.6000	+10.092%	4	38	+31.250%
2024-11-14	8.7200	8.7200	8.7200	8.7200	-8.211%	1	38	+44.495%
2024-11-08	9.5000	9.5000	9.5000	9.5000	+5.322%	2	37	+32.632%
2024-11-07	9.0500	9.0500	9.0200	9.0200	-12.257%	7	37	+39.690%
2024-11-05	10.2800	10.2800	10.2800	10.2800	-19.688%	1	34	+22.568%
2024-10-25	12.8000	12.8000	12.8000	12.8000	-11.419%	4	33	-1.563%
2024-10-22	14.4500	14.4500	14.4500	14.4500	+11.154%	1	33	-12.803%
2024-10-11	13.0000	13.0000	13.0000	13.0000	+5.691%	2	32	-3.077%
2024-10-10	12.3000	12.3000	12.3000	12.3000	-4.429%	1	32	+2.439%
2024-10-08	12.7200	12.8700	12.7200	12.8700	-1.000%	5	32	-2.098%
2024-10-07	13.0000	13.0000	13.0000	13.0000	-4.692%	1	31	-3.077%
2024-10-03	13.0000	13.6400	13.0000	13.6400	-1.941%	5	31	-7.625%
2024-09-30	13.9100	13.9100	13.9100	13.9100	+15.628%	4	27	-9.418%
2024-09-20	12.0000	12.0300	12.0000	12.0300	+1.092%	4	23	+4.738%
2024-09-19	11.9100	11.9100	11.7000	11.9000	-13.768%	20	22	+5.882%
2024-09-16	13.8000	13.8000	13.8000	13.8000	0.000%	2	2	-8.696%