Dark

O20270115C55
O Jan 15 2027 55.00 Call (O270115C00055000)
option OPRA

EOD

Jun 26, 2025

5.25+1.942%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-26	5.35	5.35	5.25	5.25	+1.942%	2	372	0.000%
2025-06-23	5.15	5.15	5.15	5.15	-13.300%	1	372	+1.942%
2025-06-16	5.95	5.95	5.94	5.94	-4.808%	6	372	-11.616%
2025-06-12	6.35	6.35	6.24	6.24	+5.763%	25	372	-15.865%
2025-06-10	5.80	5.90	5.80	5.90	+5.357%	10	396	-11.017%
2025-06-09	5.36	5.60	5.36	5.60	+11.776%	13	386	-6.250%
2025-06-06	5.00	5.01	5.00	5.01	-10.376%	8	391	+4.790%
2025-06-02	5.59	5.59	5.59	5.59	+1.268%	10	389	-6.082%
2025-05-30	5.23	5.52	5.23	5.52	+10.621%	8	389	-4.891%
2025-05-28	4.99	4.99	4.99	4.99	-2.918%	1	390	+5.210%
2025-05-27	5.07	5.14	5.01	5.14	+7.757%	16	390	+2.140%
2025-05-23	4.77	4.77	4.77	4.77	+7.919%	2	402	+10.063%
2025-05-22	4.50	4.50	4.42	4.42	-6.157%	16	402	+18.778%
2025-05-21	4.80	4.80	4.71	4.71	-8.544%	13	402	+11.465%
2025-05-20	5.15	5.15	5.15	5.15	-4.630%	1	389	+1.942%
2025-05-19	5.40	5.40	5.40	5.40	+3.846%	1	389	-2.778%
2025-05-16	5.22	5.22	5.20	5.20	+10.638%	6	388	+0.962%
2025-05-15	4.68	4.70	4.60	4.70	+4.444%	3	388	+11.702%
2025-05-14	4.50	4.51	4.35	4.50	-2.808%	16	387	+16.667%
2025-05-13	4.91	4.91	4.63	4.63	-10.962%	4	378	+13.391%
2025-05-12	5.40	5.40	5.20	5.20	-7.308%	10	376	+0.962%
2025-05-09	5.30	5.61	5.30	5.61	-13.692%	18	373	-6.417%
2025-04-29	7.30	7.30	6.50	6.50	+4.000%	5	372	-19.231%
2025-04-25	6.25	6.25	6.25	6.25	-3.994%	2	372	-16.000%
2025-04-24	6.51	6.51	6.51	6.51	-5.652%	1	371	-19.355%
2025-04-22	6.90	6.90	6.90	6.90	-5.220%	1	372	-23.913%
2025-04-21	7.20	7.28	7.20	7.28	+12.000%	3	372	-27.885%
2025-04-16	6.50	6.50	6.50	6.50	+2.524%	1	374	-19.231%
2025-04-15	6.34	6.34	6.34	6.34	+2.258%	1	374	-17.192%
2025-04-14	5.90	6.20	5.90	6.20	+5.085%	22	374	-15.323%
2025-04-11	5.90	5.90	5.30	5.90	+20.408%	28	383	-11.017%
2025-04-09	4.90	4.90	4.90	4.90	+13.953%	2	380	+7.143%
2025-04-08	4.70	4.70	4.30	4.30	-4.444%	14	378	+22.093%
2025-04-07	4.28	4.60	4.28	4.50	-21.603%	15	366	+16.667%
2025-04-04	5.74	5.74	5.74	5.74	-3.691%	4	364	-8.537%
2025-04-03	5.96	5.96	5.96	5.96	-8.449%	1	362	-11.913%
2025-03-31	6.00	6.51	6.00	6.51	+14.815%	11	362	-19.355%
2025-03-27	5.78	5.78	5.42	5.67	+4.420%	18	368	-7.407%
2025-03-26	5.29	5.49	5.29	5.43	-1.273%	21	383	-3.315%
2025-03-25	5.48	5.50	5.48	5.50	-1.786%	2	373	-4.545%
2025-03-24	5.61	5.61	5.54	5.60	-0.356%	75	372	-6.250%
2025-03-21	5.64	5.64	5.60	5.62	-2.261%	34	382	-6.584%
2025-03-20	5.73	5.75	5.73	5.75	-6.199%	2	365	-8.696%
2025-03-18	6.13	6.13	6.13	6.13	+2.167%	1	364	-14.356%
2025-03-14	6.00	6.00	6.00	6.00	+2.740%	2	365	-12.500%
2025-03-13	5.84	5.84	5.84	5.84	-2.990%	9	355	-10.103%
2025-03-12	6.02	6.02	6.02	6.02	-26.316%	25	355	-12.791%
2025-03-10	7.41	8.17	7.41	8.17	+18.750%	12	355	-35.741%
2025-03-05	6.80	6.94	6.80	6.88	-1.714%	31	366	-23.692%
2025-03-04	6.80	7.00	6.80	7.00	+14.754%	33	396	-25.000%
2025-03-03	6.20	6.20	6.10	6.10	+7.018%	13	397	-13.934%
2025-02-28	5.70	5.70	5.70	5.70	-1.724%	60	387	-7.895%
2025-02-27	5.50	5.90	5.50	5.80	+5.455%	15	357	-9.483%
2025-02-26	5.59	5.59	5.50	5.50	+1.852%	3	362	-4.545%
2025-02-25	3.00	5.40	3.00	5.40	-12.763%	7	364	-2.778%
2025-02-24	6.30	6.48	5.94	6.19	+7.840%	8	364	-15.186%
2025-02-20	5.34	5.75	5.33	5.74	+7.895%	36	364	-8.537%
2025-02-19	5.21	5.36	5.10	5.32	+9.691%	8	350	-1.316%
2025-02-18	4.70	4.85	4.70	4.85	-3.000%	19	352	+8.247%
2025-02-14	5.00	5.00	5.00	5.00	+3.950%	4	333	+5.000%
2025-02-13	4.60	4.88	4.60	4.81	+6.416%	13	324	+9.148%
2025-02-12	4.45	4.52	4.40	4.52	-1.310%	35	324	+16.150%
2025-02-11	4.58	4.58	4.58	4.58	+3.855%	1	323	+14.629%
2025-02-10	4.51	4.51	4.41	4.41	-5.769%	7	322	+19.048%
2025-02-06	5.00	5.00	4.68	4.68	-0.426%	3	321	+12.179%
2025-02-04	4.70	4.70	4.70	4.70	-1.261%	3	321	+11.702%
2025-02-03	4.50	4.76	4.47	4.76	-2.857%	34	319	+10.294%
2025-01-31	4.90	4.90	4.90	4.90	+4.255%	2	297	+7.143%
2025-01-30	4.70	4.70	4.70	4.70	+6.335%	1	297	+11.702%
2025-01-29	4.60	4.60	4.42	4.42	-0.674%	2	296	+18.778%
2025-01-28	4.98	4.98	4.38	4.45	-11.000%	21	294	+17.978%
2025-01-27	5.10	5.10	5.00	5.00	+11.111%	32	275	+5.000%
2025-01-23	4.50	4.50	4.50	4.50	+2.273%	5	285	+16.667%
2025-01-22	4.40	4.40	4.40	4.40	-10.204%	22	285	+19.318%
2025-01-21	5.00	5.00	4.90	4.90	+2.941%	4	264	+7.143%
2025-01-17	4.80	5.00	4.76	4.76	+3.930%	20	264	+10.294%
2025-01-16	4.41	4.58	4.41	4.58	+6.512%	11	264	+14.629%
2025-01-15	4.62	4.62	4.30	4.30	+17.486%	3	264	+22.093%
2025-01-13	3.66	3.66	3.66	3.66	-1.081%	1	261	+43.443%
2025-01-10	3.71	3.76	3.63	3.70	-4.393%	56	261	+41.892%
2025-01-08	3.84	3.87	3.84	3.87	-2.025%	3	240	+35.659%
2025-01-07	3.95	3.95	3.95	3.95	-5.952%	3	240	+32.911%
2025-01-06	4.20	4.20	4.20	4.20	-0.709%	1	239	+25.000%
2025-01-03	4.10	4.40	4.10	4.23	-0.471%	14	239	+24.113%
2025-01-02	4.40	4.40	4.25	4.25	-1.163%	51	238	+23.529%
2024-12-31	4.30	4.30	4.30	4.30	+10.540%	4	282	+22.093%
2024-12-30	3.89	3.89	3.89	3.89	-2.750%	2	282	+34.961%
2024-12-27	4.00	4.00	4.00	4.00	-3.614%	20	280	+31.250%
2024-12-26	4.10	4.15	4.10	4.15	0.000%	2	281	+26.506%
2024-12-23	4.05	4.16	4.05	4.15	-3.037%	66	280	+26.506%
2024-12-20	4.30	4.43	4.10	4.28	+15.676%	42	258	+22.664%
2024-12-19	4.27	4.45	3.68	3.70	-17.040%	171	289	+41.892%
2024-12-18	4.80	4.80	4.46	4.46	-9.899%	17	309	+17.713%
2024-12-17	4.93	5.20	4.33	4.95	-2.941%	190	309	+6.061%
2024-12-16	5.34	5.40	5.06	5.10	-1.923%	24	214	+2.941%
2024-12-13	5.09	5.20	5.09	5.20	-3.704%	42	213	+0.962%
2024-12-12	5.10	5.40	5.10	5.40	+4.854%	8	213	-2.778%
2024-12-11	5.13	5.20	5.13	5.15	-8.036%	5	205	+1.942%
2024-12-10	5.60	5.60	5.60	5.60	+1.818%	1	204	-6.250%
2024-12-06	5.40	5.60	5.40	5.50	-1.257%	66	204	-4.545%
2024-12-05	5.30	5.57	5.30	5.57	+1.273%	6	187	-5.745%
2024-12-04	5.50	5.50	5.50	5.50	-1.786%	1	184	-4.545%
2024-12-03	5.70	5.70	5.60	5.60	-7.285%	11	183	-6.250%
2024-12-02	6.10	6.10	6.04	6.04	-15.288%	50	192	-13.079%
2024-11-27	6.80	7.13	6.80	7.13	+13.355%	22	222	-26.367%
2024-11-25	5.81	6.40	5.81	6.29	-6.119%	24	222	-16.534%
2024-11-22	6.70	6.70	6.70	6.70	+9.836%	8	223	-21.642%
2024-11-21	6.10	6.10	6.10	6.10	+2.178%	1	222	-13.934%
2024-11-18	5.89	6.00	5.89	5.97	-0.167%	8	222	-12.060%
2024-11-15	5.66	5.98	5.66	5.98	+1.356%	38	214	-12.207%
2024-11-14	6.20	6.20	5.90	5.90	-8.100%	4	195	-11.017%
2024-11-13	6.42	6.42	6.42	6.42	-1.231%	9	194	-18.224%
2024-11-12	6.50	6.60	6.50	6.50	-8.964%	11	185	-19.231%
2024-11-11	7.53	7.54	7.14	7.14	+8.511%	5	175	-26.471%
2024-11-08	6.58	6.59	6.58	6.58	+7.869%	10	177	-20.213%
2024-11-07	7.65	7.65	6.10	6.10	-3.175%	18	177	-13.934%
2024-11-06	6.20	6.30	6.10	6.30	-16.000%	51	161	-16.667%
2024-11-05	7.32	7.50	7.30	7.50	-8.537%	109	161	-30.000%
2024-11-04	8.20	8.20	8.20	8.20	-2.381%	10	64	-35.976%
2024-11-01	8.40	8.40	8.40	8.40	+3.704%	2	54	-37.500%
2024-10-31	8.40	8.50	8.10	8.10	-10.497%	38	53	-35.185%
2024-10-29	9.05	9.05	9.05	9.05	-13.314%	1	20	-41.989%
2024-10-15	10.44	10.44	10.44	10.44	+9.895%	1	19	-49.713%
2024-10-11	9.47	9.50	9.47	9.50	+1.822%	8	18	-44.737%
2024-10-09	9.33	9.33	9.33	9.33	-5.948%	1	14	-43.730%
2024-10-07	9.92	9.92	9.92	9.92	+2.163%	5	13	-47.077%
2024-10-04	9.71	9.71	9.71	9.71	-0.918%	2	8	-45.932%
2024-10-03	9.80	9.80	9.80	9.80	-3.638%	1	7	-46.429%
2024-10-02	10.17	10.17	10.17	10.17	+1.194%	2	6	-48.378%
2024-09-26	10.20	10.20	10.05	10.05	-5.367%	4	5	-47.761%
2024-09-17	10.62	10.62	10.62	10.62	0.000%	1	1	-50.565%