Dark

P20270115C80
P Jan 15 2027 80.00 Call (P270115C00080000)
option OPRA

EOD

Aug 19, 2026

39.25-10.795%(-4.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	39.9700	39.9700	39.2500	39.2500	-10.795%	3	2,529	0.000%
2026-08-18	43.6000	45.0000	43.6000	44.0000	+2.756%	3	2,529	-10.795%
2026-08-17	42.8200	42.8200	42.8200	42.8200	-1.676%	10	2,532	-8.337%
2026-08-14	44.2000	44.2000	42.2000	43.5500	+0.508%	76	2,542	-9.874%
2026-08-13	43.3300	43.3300	43.3300	43.3300	+17.108%	1	2,618	-9.416%
2026-08-12	39.8000	39.8000	36.4000	37.0000	+5.956%	7	2,619	+6.081%
2026-08-11	33.5000	34.9200	30.5000	34.9200	+22.742%	45	2,625	+12.400%
2026-08-10	24.7000	30.5800	24.7000	28.4500	+42.250%	235	2,665	+37.961%
2026-08-07	21.0000	21.1100	20.0000	20.0000	+1.010%	20	2,486	+96.250%
2026-08-06	20.0000	20.0000	19.8000	19.8000	+8.197%	7	2,496	+98.232%
2026-08-05	18.9300	18.9300	18.3000	18.3000	-1.081%	6	2,503	+114.481%
2026-08-04	18.3500	20.3000	18.0000	18.5000	+17.089%	16	2,504	+112.162%
2026-08-03	15.0500	16.2000	15.0500	15.8000	+10.490%	22	2,518	+148.418%
2026-07-31	14.3000	14.3000	14.2500	14.3000	+10.000%	10	2,505	+174.476%
2026-07-30	12.6000	13.0000	12.6000	13.0000	+22.642%	2	2,505	+201.923%
2026-07-29	11.1800	11.3000	10.4000	10.6000	-4.505%	87	2,505	+270.283%
2026-07-28	10.5200	11.8100	10.0000	11.1000	-9.016%	12	2,524	+253.604%
2026-07-27	12.4000	12.4000	12.2000	12.2000	-4.984%	2	2,531	+221.721%
2026-07-24	12.8400	12.8400	12.8400	12.8400	-4.889%	1	2,533	+205.685%
2026-07-23	13.1500	13.5000	13.0900	13.5000	+2.975%	8	2,532	+190.741%
2026-07-22	13.2700	13.2700	12.8000	13.1100	+12.147%	2,008	2,526	+199.390%
2026-07-21	11.6900	11.6900	11.6900	11.6900	+5.126%	2	759	+235.757%
2026-07-20	10.6000	11.1200	10.6000	11.1200	+3.442%	6	757	+252.968%
2026-07-17	9.5500	10.7500	9.5500	10.7500	+9.470%	13	758	+265.116%
2026-07-16	9.8200	9.8200	9.8200	9.8200	-17.617%	5	755	+299.695%
2026-07-15	11.9200	11.9200	11.9200	11.9200	-20.797%	2	760	+229.279%
2026-07-14	15.0000	15.2500	15.0000	15.0500	+8.040%	4	762	+160.797%
2026-07-13	13.8000	13.9300	13.8000	13.9300	-21.521%	3	762	+181.766%
2026-07-09	15.1200	18.0000	15.1200	17.7500	+28.251%	64	762	+121.127%
2026-07-07	14.5000	14.5000	13.8400	13.8400	-8.947%	15	813	+183.598%
2026-07-06	15.2000	15.2000	15.2000	15.2000	+20.158%	2	826	+158.224%
2026-07-02	12.6500	12.6500	12.6500	12.6500	-18.545%	1	825	+210.277%
2026-07-01	14.4000	15.9000	14.4000	15.5300	-8.647%	45	825	+152.737%
2026-06-30	14.0000	17.0000	14.0000	17.0000	+39.344%	34	828	+130.882%
2026-06-29	12.2000	12.2000	12.2000	12.2000	-1.613%	5	824	+221.721%
2026-06-25	12.5000	12.5000	12.4000	12.4000	-10.791%	6	824	+216.532%
2026-06-17	13.9000	13.9000	13.9000	13.9000	-10.668%	2	822	+182.374%
2026-06-16	15.5600	15.5600	15.5600	15.5600	+16.033%	2	822	+152.249%
2026-06-12	13.6600	13.7000	13.4100	13.4100	+27.714%	7	816	+192.692%
2026-06-11	10.2000	10.5000	10.2000	10.5000	-0.943%	7	816	+273.810%
2026-06-10	11.8000	11.8000	10.6000	10.6000	-5.188%	18	819	+270.283%
2026-06-09	14.5300	14.5300	10.8000	11.1800	-23.946%	5	806	+251.073%
2026-06-08	14.8000	14.8100	14.7000	14.7000	+6.291%	40	809	+167.007%
2026-06-05	16.7000	16.7000	13.8000	13.8300	-22.303%	39	769	+183.803%
2026-06-04	17.3000	17.8000	17.3000	17.8000	-8.483%	16	767	+120.506%
2026-06-03	18.2000	19.5000	18.2000	19.4500	-6.039%	7	767	+101.799%
2026-06-02	20.8000	22.0000	20.4000	20.7000	-1.663%	68	764	+89.614%
2026-06-01	19.4000	21.2000	18.3000	21.0500	+22.598%	14	808	+86.461%
2026-05-29	13.8000	17.1700	13.8000	17.1700	+26.716%	30	803	+128.596%
2026-05-28	14.9600	16.2000	11.3000	13.5500	-44.239%	129	798	+189.668%
2026-05-27	23.3000	24.4000	23.3000	24.3000	-0.816%	168	784	+61.523%
2026-05-26	24.5000	24.5000	24.5000	24.5000	+5.603%	150	734	+60.204%
2026-05-22	20.3900	23.3500	20.3900	23.2000	+33.487%	19	584	+69.181%
2026-05-21	16.9000	17.3800	16.9000	17.3800	+1.047%	5	592	+125.834%
2026-05-20	17.2000	17.2000	17.2000	17.2000	+17.808%	1	592	+128.198%
2026-05-19	16.5000	16.5000	14.6000	14.6000	-10.703%	5	597	+168.836%
2026-05-18	18.4000	19.0000	16.3500	16.3500	-18.250%	10	597	+140.061%
2026-05-15	19.1500	20.0000	19.1500	20.0000	-4.306%	3	597	+96.250%
2026-05-14	20.5000	21.7000	20.2900	20.9000	-4.128%	29	595	+87.799%
2026-05-13	21.2000	22.3900	21.2000	21.8000	+5.162%	26	589	+80.046%
2026-05-12	24.6000	24.6000	18.8000	20.7300	-12.161%	66	589	+89.339%
2026-05-11	19.0000	27.5000	19.0000	23.6000	+46.584%	154	589	+66.314%
2026-05-08	16.4000	16.4000	14.0000	16.1000	+11.806%	136	548	+143.789%
2026-05-07	15.0000	16.4000	14.4000	14.4000	+0.069%	38	502	+172.569%
2026-05-06	13.5000	14.4000	13.5000	14.3900	+4.275%	15	492	+172.759%
2026-05-05	13.9000	13.9000	13.8000	13.8000	+6.977%	2	481	+184.420%
2026-05-01	12.7000	12.9000	12.7000	12.9000	0.000%	18	482	+204.264%
2026-04-30	12.1000	12.9000	12.1000	12.9000	+9.322%	38	482	+204.264%
2026-04-29	11.6000	11.8000	11.5800	11.8000	-1.667%	6	481	+232.627%
2026-04-28	12.0000	12.0000	12.0000	12.0000	-15.374%	2	480	+227.083%
2026-04-27	12.7000	14.1800	12.7000	14.1800	+20.681%	9	480	+176.798%
2026-04-24	11.6100	11.7500	11.5000	11.7500	+3.982%	4	481	+234.043%
2026-04-23	11.3000	11.3000	11.3000	11.3000	-6.996%	1	479	+247.345%
2026-04-22	12.1500	12.1500	12.1500	12.1500	+6.579%	1	475	+223.045%
2026-04-21	10.9000	11.4000	10.9000	11.4000	+3.636%	5	475	+244.298%
2026-04-20	11.0000	11.0000	11.0000	11.0000	0.000%	1	475	+256.818%
2026-04-17	11.2000	11.2000	10.1000	11.0000	0.000%	4	475	+256.818%