Dark

O20270115C70
O Jan 15 2027 70.00 Call (O270115C00070000)
option OPRA

EOD

Jun 26, 2025

0.6000-25.000%(-0.2000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-26	0.55	0.61	0.55	0.60	-25.000%	7	736	0.000%
2025-06-25	0.80	0.80	0.80	0.80	-2.439%	1	729	-25.000%
2025-06-24	0.82	0.90	0.81	0.82	-10.870%	175	729	-26.829%
2025-06-23	0.94	0.94	0.92	0.92	-11.538%	2	744	-34.783%
2025-06-20	1.04	1.04	1.04	1.04	+4.000%	2	746	-42.308%
2025-06-18	1.00	1.00	1.00	1.00	0.000%	1	745	-40.000%
2025-06-12	1.00	1.00	1.00	1.00	+5.263%	1	745	-40.000%
2025-06-11	0.95	0.95	0.95	0.95	0.000%	1	744	-36.842%
2025-06-10	0.95	0.95	0.95	0.95	+35.714%	1	744	-36.842%
2025-06-05	0.70	0.70	0.70	0.70	-17.647%	1	743	-14.286%
2025-06-02	0.85	0.85	0.85	0.85	+21.429%	13	743	-29.412%
2025-05-30	0.70	0.70	0.70	0.70	+7.692%	2	730	-14.286%
2025-05-23	0.65	0.65	0.65	0.65	-7.143%	20	720	-7.692%
2025-05-21	0.75	0.75	0.70	0.70	-6.667%	3	720	-14.286%
2025-05-16	0.75	0.75	0.75	0.75	+25.000%	8	719	-20.000%
2025-05-14	0.60	0.60	0.55	0.60	0.000%	28	719	0.000%
2025-05-13	0.70	0.70	0.60	0.60	-18.919%	52	707	0.000%
2025-05-12	0.74	0.74	0.74	0.74	-14.943%	4	684	-18.919%
2025-05-09	0.87	0.87	0.85	0.87	-22.321%	26	688	-31.034%
2025-05-05	1.12	1.12	1.12	1.12	+3.704%	4	683	-46.429%
2025-05-02	1.08	1.08	1.08	1.08	-6.087%	2	683	-44.444%
2025-04-30	1.11	1.15	1.11	1.15	+4.545%	2	683	-47.826%
2025-04-25	1.10	1.10	1.10	1.10	-4.348%	2	681	-45.455%
2025-04-24	1.15	1.15	1.15	1.15	-11.538%	10	680	-47.826%
2025-04-22	1.42	1.45	1.30	1.30	-2.256%	3	680	-53.846%
2025-04-21	1.30	1.33	1.23	1.33	-5.000%	6	677	-54.887%
2025-04-17	1.35	1.40	1.35	1.40	+7.692%	6	680	-57.143%
2025-04-16	1.28	1.30	1.28	1.30	+5.691%	2	680	-53.846%
2025-04-15	1.23	1.23	1.23	1.23	-6.107%	2	679	-51.220%
2025-04-11	1.15	1.31	1.15	1.31	+87.143%	8	677	-54.198%
2025-04-08	0.82	0.82	0.70	0.70	+7.692%	5	678	-14.286%
2025-04-07	0.84	0.84	0.65	0.65	-34.343%	20	683	-7.692%
2025-04-04	0.99	0.99	0.99	0.99	-5.714%	10	666	-39.394%
2025-04-03	1.54	1.54	1.05	1.05	-7.895%	4	671	-42.857%
2025-04-01	1.14	1.14	1.14	1.14	-8.800%	4	669	-47.368%
2025-03-31	1.25	1.25	1.25	1.25	+38.889%	4	673	-52.000%
2025-03-25	0.90	0.90	0.90	0.90	-14.286%	1	669	-33.333%
2025-03-24	0.91	1.05	0.85	1.05	+23.529%	411	670	-42.857%
2025-03-21	1.03	1.06	0.85	0.85	-19.048%	250	261	-29.412%
2025-03-20	1.05	1.05	1.05	1.05	-1.869%	2	247	-42.857%
2025-03-14	1.08	1.08	1.07	1.07	-10.833%	10	249	-43.925%
2025-03-12	1.30	1.30	1.20	1.20	-16.667%	7	252	-50.000%
2025-03-11	1.41	1.44	1.41	1.44	-28.358%	2	259	-58.333%
2025-03-10	2.01	2.01	2.01	2.01	+18.935%	2	259	-70.149%
2025-03-07	1.66	1.69	1.66	1.69	+11.921%	4	257	-64.497%
2025-03-05	1.52	1.52	1.51	1.51	-1.948%	6	256	-60.265%
2025-03-04	1.46	1.63	1.46	1.54	+33.913%	18	256	-61.039%
2025-02-27	1.17	1.17	1.15	1.15	-4.167%	2	250	-47.826%
2025-02-24	1.30	1.39	1.20	1.20	0.000%	35	248	-50.000%
2025-02-21	1.23	1.23	1.20	1.20	+8.108%	56	249	-50.000%
2025-02-20	1.17	1.21	1.10	1.11	+4.717%	57	249	-45.946%
2025-02-19	1.05	1.06	1.05	1.06	+11.579%	2	232	-43.396%
2025-02-18	1.05	1.05	0.95	0.95	+4.396%	17	232	-36.842%
2025-02-14	0.95	1.10	0.91	0.91	+7.059%	114	218	-34.066%
2025-02-13	0.85	0.85	0.85	0.85	-4.494%	8	210	-29.412%
2025-02-11	1.00	1.00	0.89	0.89	+4.706%	4	210	-32.584%
2025-02-10	0.85	0.85	0.85	0.85	-5.556%	2	212	-29.412%
2025-01-31	0.90	0.90	0.90	0.90	+5.882%	2	211	-33.333%
2025-01-30	0.85	0.85	0.85	0.85	-5.556%	5	209	-29.412%
2025-01-27	0.98	0.98	0.90	0.90	+38.462%	2	209	-33.333%
2025-01-24	0.82	0.82	0.65	0.65	-22.619%	4	208	-7.692%
2025-01-23	0.84	0.84	0.84	0.84	-6.667%	1	208	-28.571%
2025-01-21	0.75	1.02	0.75	0.90	0.000%	7	208	-33.333%
2025-01-17	0.90	0.90	0.90	0.90	+12.500%	2	202	-33.333%
2025-01-16	0.90	0.90	0.80	0.80	-15.789%	9	202	-25.000%
2025-01-15	0.95	0.95	0.95	0.95	+11.765%	4	194	-36.842%
2025-01-13	1.50	1.50	0.85	0.85	-10.526%	72	194	-29.412%
2025-01-06	0.80	0.95	0.77	0.95	+11.765%	37	106	-36.842%
2025-01-02	0.85	0.85	0.85	0.85	-5.556%	6	106	-29.412%
2024-12-31	0.90	0.90	0.90	0.90	+20.000%	1	106	-33.333%
2024-12-30	0.75	0.75	0.75	0.75	-6.250%	1	106	-20.000%
2024-12-27	0.79	0.80	0.79	0.80	+6.667%	16	106	-25.000%
2024-12-26	0.75	0.75	0.75	0.75	-5.063%	10	105	-20.000%
2024-12-24	0.80	0.80	0.79	0.79	-20.202%	2	95	-24.051%
2024-12-20	0.80	0.99	0.80	0.99	-5.714%	25	95	-39.394%
2024-12-17	1.05	1.05	1.05	1.05	0.000%	1	96	-42.857%
2024-12-16	1.10	1.10	1.05	1.05	-1.869%	2	93	-42.857%
2024-12-12	0.73	1.07	0.73	1.07	+7.000%	20	93	-43.925%
2024-12-11	1.13	1.13	1.00	1.00	-15.966%	2	73	-40.000%
2024-12-10	1.19	1.19	1.19	1.19	-8.462%	1	73	-49.580%
2024-12-09	1.30	1.30	1.30	1.30	+4.000%	1	73	-53.846%
2024-12-04	1.25	1.25	1.25	1.25	-3.101%	10	73	-52.000%
2024-12-03	1.29	1.29	1.29	1.29	-7.857%	3	73	-53.488%
2024-12-02	1.40	1.40	1.40	1.40	-12.500%	1	70	-57.143%
2024-11-27	1.60	1.60	1.60	1.60	+18.519%	1	70	-62.500%
2024-11-25	1.35	1.35	1.35	1.35	-16.667%	2	70	-55.556%
2024-11-22	1.62	1.62	1.62	1.62	+5.195%	2	72	-62.963%
2024-11-21	1.33	1.54	1.33	1.54	+7.692%	8	72	-61.039%
2024-11-20	1.43	1.43	1.38	1.43	-10.625%	3	64	-58.042%
2024-11-19	1.45	1.60	1.45	1.60	+14.286%	3	63	-62.500%
2024-11-18	1.40	1.40	1.40	1.40	-7.285%	1	62	-57.143%
2024-11-13	1.51	1.51	1.51	1.51	-5.625%	1	61	-60.265%
2024-11-08	1.55	1.60	1.55	1.60	+12.676%	10	60	-62.500%
2024-11-07	1.45	1.45	1.42	1.42	-4.054%	21	59	-57.746%
2024-11-06	1.48	1.48	1.48	1.48	-24.103%	1	49	-59.459%
2024-11-05	1.95	1.95	1.95	1.95	-19.421%	2	49	-69.231%
2024-11-01	2.42	2.42	2.42	2.42	-5.098%	2	51	-75.207%
2024-10-31	2.55	2.55	2.55	2.55	-12.069%	2	51	-76.471%
2024-10-29	2.90	2.90	2.90	2.90	-6.452%	1	49	-79.310%
2024-10-28	3.20	3.20	3.10	3.10	+8.772%	2	50	-80.645%
2024-10-25	3.60	3.60	2.81	2.85	-22.973%	16	52	-78.947%
2024-10-24	3.69	3.70	3.69	3.70	-5.128%	2	54	-83.784%
2024-10-23	3.78	3.90	3.78	3.90	+8.333%	9	54	-84.615%
2024-10-22	3.70	3.70	3.60	3.60	-7.692%	2	45	-83.333%
2024-10-21	3.90	3.90	3.90	3.90	+2.632%	2	47	-84.615%
2024-10-18	3.80	3.80	3.80	3.80	+5.556%	2	46	-84.211%
2024-10-16	3.50	3.60	3.50	3.60	+3.152%	4	45	-83.333%
2024-10-15	3.20	3.49	3.20	3.49	+20.345%	6	41	-82.808%
2024-10-11	2.93	2.94	2.90	2.90	0.000%	6	36	-79.310%
2024-10-08	2.90	2.90	2.90	2.90	-5.229%	2	33	-79.310%
2024-10-07	2.70	3.06	2.70	3.06	-1.923%	6	34	-80.392%
2024-10-04	3.12	3.12	3.12	3.12	+0.645%	2	35	-80.769%
2024-10-03	3.01	3.10	3.01	3.10	-6.061%	3	34	-80.645%
2024-10-02	3.20	3.30	3.20	3.30	-5.714%	4	37	-81.818%
2024-10-01	3.40	3.50	3.40	3.50	+2.941%	2	39	-82.857%
2024-09-30	3.40	3.40	3.40	3.40	+15.254%	1	37	-82.353%
2024-09-25	2.95	2.95	2.95	2.95	-4.839%	1	36	-79.661%
2024-09-24	3.10	3.10	3.10	3.10	+6.897%	1	35	-80.645%
2024-09-23	2.76	2.90	2.76	2.90	+9.434%	3	34	-79.310%
2024-09-20	2.65	2.65	2.65	2.65	-0.749%	6	31	-77.358%
2024-09-19	2.55	2.67	2.55	2.67	-16.563%	15	28	-77.528%
2024-09-18	3.20	3.20	3.20	3.20	-9.091%	3	19	-81.250%
2024-09-17	3.27	3.52	3.27	3.52	+1.441%	8	16	-82.955%
2024-09-16	3.40	3.47	3.12	3.47	0.000%	8	8	-82.709%