Dark

O20270115C75
O Jan 15 2027 75.00 Call (O270115C00075000)
option OPRA

EOD

Aug 19, 2026

0.1500-25.000%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.2000	0.2000	0.1500	0.1500	-25.000%	2	2,632	0.000%
2026-08-17	0.1500	0.2000	0.1500	0.2000	+17.647%	3	2,632	-25.000%
2026-08-14	0.1700	0.1700	0.1700	0.1700	+13.333%	1	2,633	-11.765%
2026-08-13	0.2000	0.2200	0.1500	0.1500	-25.000%	28	2,632	0.000%
2026-08-12	0.2000	0.2000	0.2000	0.2000	+11.111%	1	2,632	-25.000%
2026-08-11	0.1800	0.2000	0.1700	0.1800	-10.000%	57	2,632	-16.667%
2026-08-07	0.2500	0.2500	0.2000	0.2000	-44.444%	3	2,576	-25.000%
2026-08-06	0.3600	0.3600	0.3600	0.3600	+80.000%	1	2,575	-58.333%
2026-08-05	0.2000	0.2000	0.2000	0.2000	-37.500%	1	2,576	-25.000%
2026-07-31	0.3000	0.3200	0.3000	0.3200	+6.667%	27	2,576	-53.125%
2026-07-30	0.3000	0.3000	0.3000	0.3000	-25.000%	1	2,576	-50.000%
2026-07-29	0.4000	0.4000	0.4000	0.4000	-20.000%	20	2,576	-62.500%
2026-07-28	0.5600	0.5600	0.5000	0.5000	+11.111%	3	2,596	-70.000%
2026-07-27	0.4500	0.5000	0.4500	0.4500	0.000%	22	2,594	-66.667%
2026-07-24	0.4500	0.4500	0.4500	0.4500	+50.000%	1	2,572	-66.667%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-45.455%	1	2,571	-50.000%
2026-07-17	0.6000	0.6000	0.5500	0.5500	+10.000%	16	2,571	-72.727%
2026-07-16	0.3900	0.5000	0.3900	0.5000	+42.857%	2	2,565	-70.000%
2026-07-13	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,564	-57.143%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,563	-57.143%
2026-07-08	0.4000	0.4000	0.4000	0.4000	0.000%	2	2,562	-62.500%
2026-07-07	0.4000	0.4000	0.4000	0.4000	+33.333%	2	2,562	-62.500%
2026-07-06	0.3000	0.3000	0.3000	0.3000	+20.000%	40	2,562	-50.000%
2026-07-02	0.2200	0.2500	0.2200	0.2500	0.000%	3	2,561	-40.000%
2026-07-01	0.2500	0.2500	0.2500	0.2500	+25.000%	10	2,561	-40.000%
2026-06-30	0.2000	0.2000	0.2000	0.2000	0.000%	109	2,567	-25.000%
2026-06-29	0.2200	0.2200	0.2000	0.2000	-25.926%	6	2,653	-25.000%
2026-06-26	0.4100	0.4100	0.2400	0.2700	+35.000%	46	2,649	-44.444%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,637	-25.000%
2026-06-24	0.2700	0.2700	0.2000	0.2500	+8.696%	3	2,637	-40.000%
2026-06-23	0.2500	0.2500	0.2300	0.2300	+15.000%	10	2,635	-34.783%
2026-06-22	0.2100	0.2100	0.1500	0.2000	-55.556%	87	2,634	-25.000%
2026-06-12	0.4500	0.4500	0.4500	0.4500	0.000%	3	2,630	-66.667%
2026-06-10	0.4500	0.4500	0.4500	0.4500	+28.571%	1	2,630	-66.667%
2026-06-09	0.4000	0.4000	0.3500	0.3500	-12.500%	2	2,629	-57.143%
2026-06-05	0.2000	0.4000	0.2000	0.4000	+60.000%	32	2,628	-62.500%
2026-06-04	0.2500	0.2500	0.2500	0.2500	-44.444%	2	2,626	-40.000%
2026-06-03	0.2400	0.4500	0.2400	0.4500	+104.545%	4	2,624	-66.667%
2026-05-29	0.2200	0.2200	0.2200	0.2200	-33.333%	1	2,622	-31.818%
2026-05-28	0.3300	0.3300	0.3300	0.3300	-5.714%	4	2,622	-54.545%
2026-05-22	0.3500	0.3500	0.3500	0.3500	+16.667%	1	2,618	-57.143%
2026-05-20	0.3000	0.3000	0.3000	0.3000	-25.000%	30	2,617	-50.000%
2026-05-19	0.3200	0.4000	0.3200	0.4000	+14.286%	11	2,607	-62.500%
2026-05-18	0.3500	0.3500	0.3500	0.3500	-22.222%	1	2,607	-57.143%
2026-05-14	0.4500	0.4500	0.4500	0.4500	+28.571%	6	2,607	-66.667%
2026-05-13	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,606	-57.143%
2026-05-08	0.4000	0.4000	0.4000	0.4000	-27.273%	1	2,606	-62.500%
2026-05-07	0.5000	0.5500	0.4900	0.5500	-21.429%	14	2,606	-72.727%
2026-05-06	0.7000	0.7000	0.7000	0.7000	+16.667%	3	2,606	-78.571%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-7.692%	1	2,603	-75.000%
2026-05-01	0.7000	0.7000	0.6500	0.6500	-21.687%	2	2,601	-76.923%
2026-04-30	0.6900	0.8300	0.6700	0.8300	+38.333%	8	2,601	-81.928%
2026-04-27	0.6000	0.6000	0.6000	0.6000	-7.692%	1	2,601	-75.000%
2026-04-24	0.7200	0.7200	0.6500	0.6500	+8.333%	4	2,600	-76.923%
2026-04-22	0.6000	0.6000	0.6000	0.6000	-33.333%	5	2,600	-75.000%
2026-04-20	0.9000	0.9000	0.9000	0.9000	+11.111%	1	2,600	-83.333%
2026-04-17	0.8100	0.8100	0.8100	0.8100	+47.273%	1	2,599	-81.481%
2026-04-16	0.8000	0.8000	0.5500	0.5500	-26.667%	2	2,598	-72.727%
2026-04-15	0.7500	0.7500	0.7500	0.7500	+7.143%	1	2,597	-80.000%
2026-04-14	0.7500	0.7500	0.7000	0.7000	-6.667%	2	2,596	-78.571%
2026-04-13	0.7200	0.7500	0.7200	0.7500	+4.167%	2	2,594	-80.000%
2026-04-10	0.6900	0.7200	0.6500	0.7200	+1.408%	12	2,593	-79.167%
2026-04-09	0.9300	0.9300	0.7100	0.7100	+7.576%	8	2,585	-78.873%
2026-04-08	0.7000	0.7000	0.6000	0.6600	+10.000%	20	2,581	-77.273%
2026-04-07	0.6500	0.6500	0.5500	0.6000	-11.765%	28	2,577	-75.000%
2026-04-06	0.6000	0.6800	0.5500	0.6800	-9.333%	9	2,552	-77.941%
2026-04-02	0.6600	0.7500	0.6600	0.7500	+19.048%	4	2,550	-80.000%
2026-04-01	0.6500	0.6500	0.6300	0.6300	-10.000%	9	2,550	-76.190%
2026-03-31	0.7000	0.7000	0.7000	0.7000	+22.807%	1	2,547	-78.571%
2026-03-27	0.4500	0.5900	0.4500	0.5700	+9.615%	11	2,547	-73.684%
2026-03-26	0.5200	0.5200	0.5200	0.5200	-20.000%	1	2,543	-71.154%
2026-03-25	0.6500	0.6500	0.6500	0.6500	+30.000%	2	2,542	-76.923%
2026-03-24	0.4000	0.5000	0.4000	0.5000	0.000%	8	2,542	-70.000%
2026-03-23	0.5500	0.6500	0.4800	0.5000	-33.333%	1,517	2,543	-70.000%
2026-03-20	0.7000	0.7500	0.6800	0.7500	-16.667%	3	2,830	-80.000%
2026-03-19	0.8500	0.9000	0.8000	0.9000	-10.000%	5	2,829	-83.333%
2026-03-17	1.2000	1.2000	1.0000	1.0000	-18.699%	2	2,830	-85.000%
2026-03-16	1.2500	1.2500	1.1500	1.2300	-8.889%	6	2,828	-87.805%
2026-03-13	1.6900	1.6900	1.3500	1.3500	+21.622%	2	2,822	-88.889%
2026-03-11	1.1000	1.1100	1.1000	1.1100	-7.500%	9	2,821	-86.486%
2026-03-10	1.4000	1.6700	1.2000	1.2000	+23.711%	8	2,812	-87.500%
2026-03-09	0.9700	0.9700	0.9700	0.9700	-11.818%	1	2,804	-84.536%
2026-03-06	1.1000	1.1000	1.0400	1.1000	-2.655%	4	2,804	-86.364%
2026-03-05	1.0500	1.1300	1.0500	1.1300	-19.286%	66	2,807	-86.726%
2026-03-04	1.3000	1.4000	1.3000	1.4000	-17.647%	5	2,837	-89.286%
2026-03-03	1.7000	1.7000	1.7000	1.7000	-10.526%	1	2,837	-91.176%
2026-03-02	1.8500	1.9000	1.8500	1.9000	-5.000%	8	2,837	-92.105%
2026-02-27	1.4000	2.0500	1.4000	2.0000	+40.845%	61	2,837	-92.500%
2026-02-26	1.3000	1.4900	1.3000	1.4200	+29.091%	607	2,822	-89.437%
2026-02-25	1.1000	1.1000	1.1000	1.1000	-22.535%	1	2,226	-86.364%
2026-02-24	1.5500	1.5500	1.3400	1.4200	-2.069%	10	2,226	-89.437%
2026-02-23	1.5000	1.5900	1.4500	1.4500	+15.079%	25	2,222	-89.655%
2026-02-20	1.2000	1.2600	1.2000	1.2600	0.000%	6	2,217	-88.095%
2026-02-19	1.3000	1.3000	1.1000	1.2600	+0.800%	8	2,212	-88.095%
2026-02-18	1.0900	1.2500	1.0900	1.2500	0.000%	11	2,206	-88.000%
2026-02-17	0.9500	1.4000	0.9500	1.2500	+25.000%	1,905	2,200	-88.000%
2026-02-13	0.9500	1.1500	0.9500	1.0000	-4.762%	11	915	-85.000%
2026-02-12	0.7000	1.1500	0.7000	1.0500	+75.000%	264	915	-85.714%
2026-02-11	0.6000	0.6900	0.6000	0.6000	+20.000%	13	684	-75.000%
2026-02-10	0.5000	0.5000	0.5000	0.5000	+11.111%	1	682	-70.000%
2026-02-09	0.4500	0.4500	0.4500	0.4500	-11.765%	1	682	-66.667%
2026-02-06	0.4200	0.5100	0.4200	0.5100	-7.273%	22	683	-70.588%
2026-02-05	0.5200	0.5500	0.4900	0.5500	+22.222%	5	672	-72.727%
2026-02-04	0.3700	0.4500	0.3700	0.4500	+28.571%	21	670	-66.667%
2026-02-03	0.3500	0.3500	0.3500	0.3500	+16.667%	5	667	-57.143%
2026-01-30	0.2000	0.3000	0.2000	0.3000	+100.000%	189	667	-50.000%
2026-01-29	0.1500	0.1500	0.1500	0.1500	-50.000%	1	482	0.000%
2026-01-28	0.3000	0.3000	0.3000	0.3000	+50.000%	1	481	-50.000%
2026-01-23	0.2000	0.2000	0.2000	0.2000	-20.000%	10	480	-25.000%
2026-01-22	0.3000	0.3000	0.2500	0.2500	-16.667%	21	480	-40.000%
2026-01-21	0.3000	0.3000	0.3000	0.3000	+3.448%	12	479	-50.000%
2026-01-20	0.2500	0.2900	0.2500	0.2900	+16.000%	55	468	-48.276%
2026-01-16	0.2100	0.2500	0.2000	0.2500	-47.917%	290	154	-40.000%
2025-12-26	0.4800	0.4800	0.4800	0.4800	+140.000%	1	154	-68.750%
2025-12-04	0.2000	0.2000	0.2000	0.2000	0.000%	42	155	-25.000%
2025-11-06	0.1500	0.2000	0.1500	0.2000	-60.000%	28	113	-25.000%
2025-10-21	0.5000	0.5000	0.5000	0.5000	+31.579%	1	101	-70.000%
2025-10-09	0.3800	0.3800	0.3800	0.3800	-15.556%	1	100	-60.526%
2025-10-06	0.4500	0.4500	0.4500	0.4500	+21.622%	1	99	-66.667%
2025-10-03	0.3700	0.3700	0.3700	0.3700	-7.500%	5	98	-59.459%
2025-10-01	0.4000	0.4000	0.4000	0.4000	+33.333%	4	98	-62.500%
2025-09-29	0.3000	0.3000	0.3000	0.3000	-9.091%	3	98	-50.000%
2025-09-24	0.4000	0.4000	0.3300	0.3300	-17.500%	2	98	-54.545%
2025-09-23	0.4000	0.4000	0.4000	0.4000	+33.333%	1	99	-62.500%
2025-09-22	0.2500	0.3000	0.2500	0.3000	0.000%	2	99	-50.000%
2025-09-19	0.3000	0.3000	0.3000	0.3000	0.000%	1	99	-50.000%
2025-09-18	0.2300	0.4500	0.2300	0.3000	-18.919%	9	99	-50.000%
2025-09-12	0.3700	0.3700	0.3700	0.3700	-7.500%	25	100	-59.459%
2025-09-11	0.4000	0.4000	0.4000	0.4000	+60.000%	10	75	-62.500%
2025-09-10	0.2500	0.2500	0.2500	0.2500	-16.667%	1	74	-40.000%
2025-08-28	0.3000	0.3000	0.3000	0.3000	0.000%	5	75	-50.000%
2025-08-25	0.3000	0.3000	0.3000	0.3000	-88.462%	1	75	-50.000%
2025-08-22	2.6000	2.6000	2.6000	2.6000	+900.000%	1	76	-94.231%
2025-08-20	0.2600	0.2600	0.2600	0.2600	+4.000%	1	77	-42.308%
2025-08-07	0.2500	0.2500	0.2500	0.2500	-28.571%	1	76	-40.000%
2025-06-25	0.3500	0.3500	0.3500	0.3500	-22.222%	7	76	-57.143%
2025-06-23	0.4700	0.4700	0.4500	0.4500	+36.364%	3	69	-66.667%
2025-06-04	0.3300	0.3300	0.3300	0.3300	-5.714%	1	69	-54.545%
2025-05-22	0.3500	0.3500	0.3500	0.3500	+29.630%	2	69	-57.143%
2025-05-14	0.2700	0.2700	0.2700	0.2700	-22.857%	10	67	-44.444%
2025-05-13	0.3500	0.3500	0.3500	0.3500	-12.500%	2	67	-57.143%
2025-05-12	0.4000	0.4000	0.4000	0.4000	-52.941%	3	69	-62.500%
2025-04-14	0.8500	0.8500	0.8500	0.8500	+41.667%	3	70	-82.353%
2025-04-04	0.6000	0.6000	0.6000	0.6000	+7.143%	4	68	-75.000%
2025-03-31	0.5600	0.5600	0.5600	0.5600	+36.585%	1	69	-73.214%
2025-03-27	0.4100	0.4100	0.4100	0.4100	+2.500%	22	68	-63.415%
2025-03-24	0.4000	0.4000	0.4000	0.4000	+33.333%	1	46	-62.500%
2025-03-21	0.5100	0.5100	0.3000	0.3000	-50.000%	10	45	-50.000%
2025-03-14	0.6000	0.6000	0.6000	0.6000	+20.000%	2	45	-75.000%
2025-03-13	0.5000	0.5000	0.5000	0.5000	-54.545%	10	45	-70.000%
2025-03-10	1.0000	1.1000	1.0000	1.1000	+15.789%	3	45	-86.364%
2025-03-07	0.9500	0.9500	0.9500	0.9500	+13.095%	18	42	-84.211%
2025-03-04	0.7500	0.8400	0.7500	0.8400	+52.727%	9	42	-82.143%
2025-03-03	0.5500	0.5500	0.5500	0.5500	+1.852%	2	46	-72.727%
2025-02-26	0.5400	0.5400	0.5400	0.5400	+38.462%	1	44	-72.222%
2025-02-21	0.3900	0.3900	0.3900	0.3900	-32.759%	2	44	-61.538%
2025-02-05	0.5800	0.5800	0.5800	0.5800	-3.333%	10	43	-74.138%
2025-01-29	0.6000	0.6000	0.6000	0.6000	+87.500%	2	41	-75.000%
2025-01-24	0.3200	0.3200	0.3200	0.3200	-36.000%	10	39	-53.125%
2025-01-21	0.5000	0.5000	0.5000	0.5000	-9.091%	1	33	-70.000%
2024-12-30	0.5500	0.5500	0.5500	0.5500	-15.385%	1	33	-72.727%
2024-12-27	0.6500	0.6500	0.6500	0.6500	-31.579%	2	33	-76.923%
2024-11-12	0.9500	0.9500	0.9500	0.9500	+18.750%	4	33	-84.211%
2024-11-07	0.5500	0.8200	0.5500	0.8000	-48.387%	8	29	-81.250%
2024-11-01	1.5500	1.5500	1.5500	1.5500	-14.835%	2	21	-90.323%
2024-10-29	1.8200	1.8200	1.8200	1.8200	-6.667%	1	21	-91.758%
2024-10-28	1.9500	1.9500	1.9500	1.9500	-22.311%	1	20	-92.308%
2024-10-24	2.5100	2.5100	2.5100	2.5100	+0.400%	1	19	-94.024%
2024-10-23	2.5400	2.5600	2.4900	2.5000	+7.296%	5	18	-94.000%
2024-10-22	2.3300	2.3300	2.3300	2.3300	-0.851%	10	18	-93.562%
2024-10-18	2.3500	2.3500	2.3500	2.3500	+27.717%	12	8	-93.617%
2024-10-11	1.8400	1.8400	1.8400	1.8400	0.000%	4	2	-91.848%