Dark

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

EOD

Aug 20, 2026

13.16+1.622%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.1600	13.1600	13.1600	13.1600	+1.622%	1	359	0.000%
2026-08-06	12.9500	12.9500	12.9500	12.9500	-18.038%	29	360	+1.622%
2026-07-27	15.8000	15.8000	15.8000	15.8000	+5.333%	15	375	-16.709%
2026-07-16	15.0000	15.0000	15.0000	15.0000	+19.048%	2	390	-12.267%
2026-06-29	12.6000	12.6000	12.6000	12.6000	+6.780%	3	390	+4.444%
2026-06-23	11.7600	11.8000	11.7600	11.8000	+7.175%	2	468	+11.525%
2026-06-22	11.0100	11.0100	11.0100	11.0100	+0.365%	1	468	+19.528%
2026-06-18	11.0300	11.0300	10.9700	10.9700	-4.276%	3	467	+19.964%
2026-06-09	11.4600	11.4600	11.4600	11.4600	+11.262%	1	467	+14.834%
2026-06-04	10.3000	10.3000	10.3000	10.3000	-16.328%	2	467	+27.767%
2026-05-19	12.4500	12.4500	12.3100	12.3100	-1.756%	2	465	+6.905%
2026-05-07	12.5300	12.5300	12.5300	12.5300	-10.500%	60	465	+5.028%
2026-04-23	14.0000	14.0000	14.0000	14.0000	-8.377%	1	405	-6.000%
2026-04-20	15.2800	15.2800	15.2800	15.2800	+5.379%	1	405	-13.874%
2026-04-15	14.5000	14.5000	14.5000	14.5000	+11.538%	1	406	-9.241%
2026-04-08	13.0000	13.0000	13.0000	13.0000	+8.333%	1	405	+1.231%
2026-03-31	12.0000	12.0000	12.0000	12.0000	+6.195%	1	405	+9.667%
2026-03-26	11.3000	11.3000	11.3000	11.3000	-7.453%	1	405	+16.460%
2026-03-20	12.2200	12.2200	12.2100	12.2100	-11.841%	2	405	+7.781%
2026-03-18	13.8500	13.8500	13.8500	13.8500	-12.453%	1	403	-4.982%
2026-03-13	15.8200	15.8200	15.8200	15.8200	+5.819%	1	402	-16.814%
2026-03-09	14.9500	14.9500	14.9500	14.9500	-2.288%	3	403	-11.973%
2026-03-05	15.2800	15.4900	15.1500	15.3000	-14.477%	24	406	-13.987%
2026-02-27	18.1200	18.1400	17.8900	17.8900	+8.162%	50	398	-26.439%
2026-02-24	16.5400	16.5400	16.5400	16.5400	-2.706%	6	402	-20.435%
2026-02-23	17.0000	17.0000	17.0000	17.0000	+7.595%	1	402	-22.588%
2026-02-18	15.8000	15.8000	15.8000	15.8000	+0.573%	5	402	-16.709%
2026-02-13	15.6900	15.7100	15.6900	15.7100	+0.705%	2	402	-16.232%
2026-02-12	15.6000	15.6000	15.6000	15.6000	+24.006%	1	402	-15.641%
2026-02-04	12.5800	12.5800	12.5800	12.5800	+14.364%	1	402	+4.610%
2026-01-29	10.1200	11.0000	10.1200	11.0000	+3.774%	12	402	+19.636%
2026-01-27	10.5000	10.8000	10.5000	10.6000	-11.519%	5	413	+24.151%
2026-01-20	11.9800	11.9800	11.9800	11.9800	+13.019%	1	415	+9.850%
2026-01-15	10.6000	10.6000	10.6000	10.6000	+3.922%	1	415	+24.151%
2026-01-14	10.2000	10.2000	10.2000	10.2000	+12.088%	1	415	+29.020%
2026-01-08	9.1000	9.1000	9.1000	9.1000	+9.903%	30	416	+44.615%
2026-01-07	8.2800	8.4600	8.2800	8.2800	+5.612%	9	446	+58.937%
2026-01-02	7.2000	7.8400	7.2000	7.8400	+4.533%	2	444	+67.857%
2025-12-31	7.6000	7.6000	7.5000	7.5000	-1.961%	13	434	+75.467%
2025-12-29	7.6500	7.6500	7.6500	7.6500	+1.864%	1	434	+72.026%
2025-12-24	7.5100	7.5100	7.5100	7.5100	+5.775%	5	435	+75.233%
2025-12-23	7.1500	7.1500	7.1000	7.1000	-5.333%	9	435	+85.352%
2025-12-22	7.5000	7.5000	7.5000	7.5000	-4.943%	1	432	+75.467%
2025-12-19	7.8900	7.8900	7.8900	7.8900	-7.503%	2	431	+66.793%
2025-12-18	8.5300	8.5300	8.5300	8.5300	-0.814%	1	429	+54.279%
2025-12-17	8.6000	8.6000	8.6000	8.6000	-2.825%	1	429	+53.023%
2025-12-15	8.8500	8.8500	8.8500	8.8500	+9.938%	3	428	+48.701%
2025-12-11	8.0500	8.0500	8.0500	8.0500	+0.625%	2	425	+63.478%
2025-12-10	8.3100	8.3100	8.0000	8.0000	-4.762%	2	427	+64.500%
2025-12-09	8.4000	8.4000	8.4000	8.4000	-6.667%	1	426	+56.667%
2025-12-08	9.0000	9.0000	9.0000	9.0000	-1.099%	1	425	+46.222%
2025-12-03	9.1000	9.1000	9.1000	9.1000	+5.814%	1	426	+44.615%
2025-12-02	8.6000	8.6000	8.6000	8.6000	-1.036%	1	426	+53.023%
2025-12-01	8.6900	8.6900	8.6900	8.6900	+4.699%	2	425	+51.438%
2025-11-26	8.3000	8.3000	8.3000	8.3000	+1.220%	1	427	+58.554%
2025-11-25	8.2500	8.2500	8.2000	8.2000	+3.797%	5	427	+60.488%
2025-11-19	8.5800	8.5800	7.9000	7.9000	-2.469%	2	431	+66.582%
2025-11-17	8.1000	8.1000	8.1000	8.1000	0.000%	1	430	+62.469%
2025-11-14	8.1000	8.1000	8.1000	8.1000	-5.814%	1	429	+62.469%
2025-11-13	8.7000	8.7000	8.6000	8.6000	+4.878%	10	429	+53.023%
2025-11-12	8.3000	8.3000	7.9000	8.2000	0.000%	10	437	+60.488%
2025-11-11	8.2000	8.2000	8.2000	8.2000	+2.500%	1	430	+60.488%
2025-11-07	8.0000	8.0000	8.0000	8.0000	+2.564%	7	430	+64.500%
2025-11-06	7.8000	7.8000	7.8000	7.8000	-0.128%	4	430	+68.718%
2025-11-05	8.0500	8.0500	7.8100	7.8100	+0.128%	15	434	+68.502%
2025-11-04	8.2000	8.2000	7.8000	7.8000	-11.964%	31	434	+68.718%
2025-10-31	8.8600	8.8600	8.8600	8.8600	-3.063%	1	424	+48.533%
2025-10-30	9.3100	9.3100	9.1400	9.1400	-10.655%	2	423	+43.982%
2025-10-28	10.2300	10.2300	10.2300	10.2300	+13.667%	14	421	+28.641%
2025-10-13	9.8000	9.8000	9.0000	9.0000	-5.759%	6	421	+46.222%
2025-10-10	9.5500	9.5500	9.5500	9.5500	-6.096%	1	427	+37.801%
2025-10-09	10.2800	10.2800	10.1700	10.1700	-1.262%	9	426	+29.400%
2025-10-08	10.5200	10.5200	10.3000	10.3000	-5.505%	7	430	+27.767%
2025-10-07	10.8200	10.9000	10.8200	10.9000	-2.592%	7	434	+20.734%
2025-10-06	11.1900	11.1900	11.1900	11.1900	-2.185%	20	434	+17.605%
2025-10-03	11.3700	11.4400	11.3700	11.4400	+0.971%	30	454	+15.035%
2025-10-01	11.5500	11.5500	11.3300	11.3300	+2.072%	3	484	+16.152%
2025-09-29	11.0000	11.2000	11.0000	11.1000	+1.648%	7	484	+18.559%
2025-09-26	10.9200	10.9200	10.9200	10.9200	+4.000%	1	477	+20.513%
2025-09-25	10.9000	11.0000	10.5000	10.5000	-3.670%	11	476	+25.333%
2025-09-24	10.6500	10.9000	10.6000	10.9000	+6.968%	7	476	+20.734%
2025-09-23	10.1000	10.1900	10.1000	10.1900	+3.452%	6	473	+29.146%
2025-09-22	10.3000	10.3000	9.8500	9.8500	-3.996%	10	473	+33.604%
2025-09-19	10.0000	10.2600	10.0000	10.2600	-1.346%	6	473	+28.265%
2025-09-18	10.4000	10.4000	10.4000	10.4000	-5.455%	1	469	+26.538%
2025-09-16	11.2500	11.2500	10.8700	11.0000	-1.786%	6	468	+19.636%
2025-09-15	11.6600	11.7100	11.2000	11.2000	-1.408%	6	465	+17.500%
2025-09-12	11.3600	11.3600	11.3600	11.3600	+8.604%	1	465	+15.845%
2025-09-10	10.6800	10.6800	10.4600	10.4600	+0.096%	2	464	+25.813%
2025-09-09	10.0400	10.4500	10.0000	10.4500	+4.500%	22	463	+25.933%
2025-09-08	10.0000	10.0000	10.0000	10.0000	-0.990%	2	473	+31.600%
2025-09-05	10.0000	10.1000	10.0000	10.1000	+9.783%	2	473	+30.297%
2025-09-03	9.2000	9.2000	9.2000	9.2000	+3.371%	1	473	+43.043%
2025-09-02	9.4000	9.5500	8.9000	8.9000	-6.316%	29	472	+47.865%
2025-08-29	9.5000	9.5000	9.5000	9.5000	+5.205%	1	459	+38.526%
2025-08-28	9.4000	9.4100	9.0000	9.0300	-6.035%	7	459	+45.736%
2025-08-27	9.4000	9.6100	9.4000	9.6100	+5.604%	8	457	+36.941%
2025-08-26	9.0000	9.1000	9.0000	9.1000	-1.622%	11	462	+44.615%
2025-08-25	10.0000	10.0000	9.2500	9.2500	-14.431%	14	462	+42.270%
2025-08-22	10.8100	10.8100	10.8100	10.8100	+2.367%	1	464	+21.739%
2025-08-21	10.5600	10.6000	10.5600	10.5600	-2.673%	4	464	+24.621%
2025-08-20	10.5000	10.9400	10.5000	10.8500	+10.489%	13	461	+21.290%
2025-08-19	9.8200	9.8200	9.8200	9.8200	+5.933%	5	463	+34.012%
2025-08-18	9.5000	9.5000	9.2700	9.2700	-3.438%	10	468	+41.963%
2025-08-15	8.6000	9.6000	8.6000	9.6000	+4.348%	13	471	+37.083%
2025-08-14	9.0000	9.2000	9.0000	9.2000	+6.977%	5	479	+43.043%
2025-08-13	8.9000	8.9000	8.6000	8.6000	-4.444%	5	478	+53.023%
2025-08-11	9.0000	9.0000	9.0000	9.0000	-0.222%	15	478	+46.222%
2025-08-08	9.0200	9.0200	9.0200	9.0200	+2.500%	1	478	+45.898%
2025-08-04	8.8000	8.8000	8.8000	8.8000	+7.975%	1	478	+49.545%
2025-07-31	8.0100	8.1500	8.0100	8.1500	-1.212%	3	478	+61.472%
2025-07-29	8.2500	8.2500	8.2500	8.2500	-8.129%	3	478	+59.515%
2025-07-24	8.9800	8.9800	8.9800	8.9800	+14.104%	20	478	+46.548%
2025-07-21	8.1000	8.1000	7.8700	7.8700	-3.672%	73	478	+67.217%
2025-07-17	8.2700	8.2700	8.1500	8.1700	-3.314%	10	437	+61.077%
2025-07-16	8.4500	8.4500	8.4500	8.4500	-9.140%	1	444	+55.740%
2025-07-15	9.3000	9.3000	9.3000	9.3000	+9.155%	1	445	+41.505%
2025-07-10	8.5200	8.5200	8.5200	8.5200	-3.182%	20	444	+54.460%
2025-07-09	8.9000	8.9000	8.8000	8.8000	+0.114%	3	424	+49.545%
2025-07-08	8.7900	8.7900	8.7900	8.7900	-2.225%	2	421	+49.716%
2025-07-02	8.9900	8.9900	8.9900	8.9900	+6.391%	8	419	+46.385%
2025-06-30	8.4500	8.4500	8.4500	8.4500	-0.354%	1	428	+55.740%
2025-06-27	8.6700	8.6700	8.4800	8.4800	-1.166%	6	429	+55.189%
2025-06-25	8.6000	8.6000	8.5800	8.5800	-8.723%	6	425	+53.380%
2025-06-24	9.4000	9.4000	9.4000	9.4000	-0.529%	9	422	+40.000%
2025-06-23	9.6000	9.6000	9.4500	9.4500	0.000%	2	431	+39.259%
2025-06-16	9.5000	9.5000	9.4500	9.4500	+1.395%	2	432	+39.259%
2025-06-13	9.3200	9.3200	9.3200	9.3200	-2.917%	4	431	+41.202%
2025-06-12	9.6000	9.6000	9.6000	9.6000	+20.301%	74	432	+37.083%
2025-06-05	8.0400	8.0400	7.9800	7.9800	-1.481%	29	505	+64.912%
2025-06-04	7.9900	8.1000	7.8800	8.1000	-1.340%	5	476	+62.469%
2025-06-03	8.2100	8.2100	8.2100	8.2100	-2.725%	1	476	+60.292%
2025-05-30	8.4400	8.4400	8.4400	8.4400	+7.107%	2	477	+55.924%
2025-05-29	7.8800	7.8800	7.8800	7.8800	-1.005%	1	478	+67.005%
2025-05-27	7.9600	7.9600	7.9600	7.9600	+9.041%	1	478	+65.327%
2025-05-22	7.3000	7.3000	7.3000	7.3000	-2.667%	1	479	+80.274%
2025-05-21	7.5000	7.5000	7.5000	7.5000	-2.471%	1	480	+75.467%
2025-05-15	7.7400	7.7400	7.6900	7.6900	+6.069%	4	480	+71.131%
2025-05-14	7.2500	7.2500	7.2500	7.2500	-16.667%	1	478	+81.517%
2025-05-13	7.4000	8.7000	7.4000	8.7000	+8.886%	3	477	+51.264%
2025-05-12	8.1000	8.1000	7.9900	7.9900	-9.410%	4	475	+64.706%
2025-05-09	8.8200	8.8200	8.8200	8.8200	-10.275%	2	475	+49.206%
2025-04-30	9.8300	9.8300	9.8300	9.8300	+2.932%	1	475	+33.876%
2025-04-29	9.5500	9.5500	9.5500	9.5500	+0.526%	1	476	+37.801%
2025-04-21	9.5000	9.5000	9.5000	9.5000	-7.407%	1	475	+38.526%
2025-04-17	10.1000	10.2600	10.1000	10.2600	+4.481%	6	477	+28.265%
2025-04-16	9.8200	9.9000	9.8200	9.8200	+14.452%	13	477	+34.012%
2025-04-11	8.5800	8.5800	8.5800	8.5800	+28.060%	2	469	+53.380%
2025-04-09	6.7000	6.7000	6.7000	6.7000	+3.236%	1	469	+96.418%
2025-04-08	6.4900	6.4900	6.4900	6.4900	-11.701%	1	469	+102.773%
2025-04-07	7.3000	7.3500	7.3000	7.3500	-6.962%	18	469	+79.048%
2025-04-04	8.7600	8.7600	7.9000	7.9000	-13.377%	52	479	+66.582%
2025-04-03	9.6000	9.7500	9.1200	9.1200	-0.870%	236	454	+44.298%
2025-04-01	9.2000	9.2000	9.2000	9.2000	-6.122%	5	454	+43.043%
2025-03-31	9.4100	9.8000	9.4100	9.8000	+16.945%	11	454	+34.286%
2025-03-27	8.3800	8.3800	8.3800	8.3800	-2.558%	8	455	+57.041%
2025-03-26	8.6000	8.6000	8.6000	8.6000	+2.138%	1	447	+53.023%
2025-03-24	8.4200	8.4200	8.4200	8.4200	-3.218%	1	446	+56.295%
2025-03-20	8.7000	8.7000	8.7000	8.7000	-3.761%	6	445	+51.264%
2025-03-12	9.0000	9.0400	8.9600	9.0400	+0.668%	235	451	+45.575%
2025-03-11	10.4000	10.4000	8.9800	8.9800	-16.852%	8	451	+46.548%
2025-03-10	11.1300	11.9000	10.6000	10.8000	+1.124%	65	444	+21.852%
2025-03-07	10.4100	10.6800	10.4100	10.6800	+7.445%	44	464	+23.221%
2025-03-04	10.0500	10.1100	9.9400	9.9400	+2.899%	439	454	+32.394%
2025-03-03	9.6000	9.6600	9.6000	9.6600	+12.850%	21	616	+36.232%
2025-02-28	8.8400	8.8400	8.5600	8.5600	-0.811%	90	616	+53.738%
2025-02-27	8.7000	8.7000	8.6300	8.6300	+4.227%	6	661	+52.491%
2025-02-26	8.2800	8.2800	8.2800	8.2800	+8.947%	3	666	+58.937%
2025-02-25	7.6000	7.6000	7.6000	7.6000	-18.280%	5	661	+73.158%
2025-02-24	9.1000	9.3000	9.1000	9.3000	+4.377%	2	661	+41.505%
2025-02-21	8.9100	8.9100	8.9100	8.9100	+1.250%	4	662	+47.699%
2025-02-20	8.7300	8.8000	8.7300	8.8000	+10.000%	11	660	+49.545%
2025-02-19	7.9000	8.0000	7.9000	8.0000	+12.202%	237	661	+64.500%
2025-02-18	7.1300	7.1300	7.1300	7.1300	-6.553%	1	841	+84.572%
2025-02-14	7.6000	7.6300	7.6000	7.6300	+9.000%	4	840	+72.477%
2025-02-10	7.0000	7.0000	7.0000	7.0000	0.000%	1	840	+88.000%
2025-02-07	7.0000	7.0000	7.0000	7.0000	-3.846%	8	839	+88.000%
2025-02-06	7.2800	7.2800	7.2800	7.2800	-0.410%	3	835	+80.769%
2025-02-05	7.3900	7.5000	7.3100	7.3100	+0.967%	4	832	+80.027%
2025-02-04	7.2400	7.2400	7.2400	7.2400	-1.630%	50	832	+81.768%
2025-02-03	7.3600	7.3600	7.3600	7.3600	+4.694%	32	782	+78.804%
2025-01-31	7.0300	7.0300	7.0300	7.0300	-2.497%	4	790	+87.198%
2025-01-30	7.2100	7.2100	7.2100	7.2100	-13.133%	1	789	+82.524%
2025-01-27	8.1000	8.3000	8.0500	8.3000	+26.332%	51	789	+58.554%
2025-01-23	6.9000	6.9000	6.5700	6.5700	-1.940%	4	838	+100.304%
2025-01-22	6.7000	6.7000	6.7000	6.7000	-11.842%	6	834	+96.418%
2025-01-21	7.6000	7.6000	7.6000	7.6000	+2.426%	1	872	+73.158%
2025-01-17	7.3000	7.4800	7.3000	7.4200	+7.536%	142	872	+77.358%
2025-01-16	6.9000	6.9000	6.9000	6.9000	+3.448%	40	872	+90.725%
2025-01-15	6.9000	6.9000	6.6700	6.6700	+1.832%	5	899	+97.301%
2025-01-14	6.5000	6.5500	6.5000	6.5500	+11.966%	12	896	+100.916%
2025-01-10	5.8000	5.8500	5.8000	5.8500	-2.500%	12	904	+124.957%
2025-01-08	6.1000	6.1000	6.0000	6.0000	-4.762%	40	860	+119.333%
2025-01-07	6.6000	6.6000	6.3000	6.3000	-4.545%	13	860	+108.889%
2025-01-06	6.6000	6.6000	6.6000	6.6000	-3.930%	1	874	+99.394%
2025-01-03	6.6000	6.8700	6.5500	6.8700	+10.806%	362	874	+91.557%
2025-01-02	6.4700	6.6000	6.1400	6.2000	+3.333%	121	712	+112.258%
2024-12-30	6.0000	6.0000	6.0000	6.0000	-4.762%	41	592	+119.333%
2024-12-27	6.7000	6.7000	6.3000	6.3000	-3.670%	52	553	+108.889%
2024-12-26	6.5000	6.6000	6.5000	6.5400	+10.847%	237	529	+101.223%
2024-12-19	6.6000	6.6000	5.9000	5.9000	-7.813%	5	308	+123.051%
2024-12-18	7.3100	7.3100	6.4000	6.4000	-15.789%	30	306	+105.625%
2024-12-17	7.3000	7.6000	7.3000	7.6000	-5.355%	6	287	+73.158%
2024-12-13	8.0300	8.0300	8.0300	8.0300	-2.785%	2	282	+63.885%
2024-12-05	8.2800	8.3300	8.2500	8.2600	-1.667%	237	281	+59.322%
2024-12-03	8.3000	8.5500	8.3000	8.4000	-4.977%	11	49	+56.667%
2024-12-02	8.8400	8.8400	8.8400	8.8400	-15.082%	1	38	+48.869%
2024-11-27	10.4100	10.4100	10.4100	10.4100	+8.438%	1	38	+26.417%
2024-11-22	9.6200	9.6200	9.6000	9.6000	+10.092%	4	38	+37.083%
2024-11-14	8.7200	8.7200	8.7200	8.7200	-8.211%	1	38	+50.917%
2024-11-08	9.5000	9.5000	9.5000	9.5000	+5.322%	2	37	+38.526%
2024-11-07	9.0500	9.0500	9.0200	9.0200	-12.257%	7	37	+45.898%
2024-11-05	10.2800	10.2800	10.2800	10.2800	-19.688%	1	34	+28.016%
2024-10-25	12.8000	12.8000	12.8000	12.8000	-11.419%	4	33	+2.813%
2024-10-22	14.4500	14.4500	14.4500	14.4500	+11.154%	1	33	-8.927%
2024-10-11	13.0000	13.0000	13.0000	13.0000	+5.691%	2	32	+1.231%
2024-10-10	12.3000	12.3000	12.3000	12.3000	-4.429%	1	32	+6.992%
2024-10-08	12.7200	12.8700	12.7200	12.8700	-1.000%	5	32	+2.253%
2024-10-07	13.0000	13.0000	13.0000	13.0000	-4.692%	1	31	+1.231%
2024-10-03	13.0000	13.6400	13.0000	13.6400	-1.941%	5	31	-3.519%
2024-09-30	13.9100	13.9100	13.9100	13.9100	+15.628%	4	27	-5.392%
2024-09-20	12.0000	12.0300	12.0000	12.0300	+1.092%	4	23	+9.393%
2024-09-19	11.9100	11.9100	11.7000	11.9000	-13.768%	20	22	+10.588%
2024-09-16	13.8000	13.8000	13.8000	13.8000	0.000%	2	2	-4.638%