Dark

PEW20270115C5
PEW Jan 15 2027 5.00 Call (PEW270115C00005000)
option OPRA

EOD

Aug 10, 2026

0.15000.000%(0.0000)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1600	0.1700	0.1500	0.1500	0.000%	71	2,065	0.000%
2026-08-07	0.2000	0.2000	0.1100	0.1500	0.000%	116	2,105	0.000%
2026-08-06	0.1500	0.1500	0.1500	0.1500	0.000%	3	2,079	0.000%
2026-08-05	0.1500	0.1800	0.1500	0.1500	-11.765%	61	2,078	0.000%
2026-08-04	0.1500	0.1900	0.1400	0.1700	+13.333%	43	2,052	-11.765%
2026-08-03	0.2000	0.2000	0.1000	0.1500	0.000%	83	2,030	0.000%
2026-07-31	0.1500	0.1500	0.1500	0.1500	+15.385%	4	2,041	0.000%
2026-07-30	0.1500	0.1600	0.1300	0.1300	-7.143%	83	2,040	+15.385%
2026-07-29	0.1500	0.1500	0.1400	0.1400	+16.667%	28	1,985	+7.143%
2026-07-28	0.1500	0.1500	0.1200	0.1200	-20.000%	119	1,995	+25.000%
2026-07-27	0.2000	0.2500	0.1300	0.1500	0.000%	257	1,982	0.000%
2026-07-24	0.1400	0.1500	0.1400	0.1500	+50.000%	2	1,750	0.000%
2026-07-23	0.1400	0.1400	0.1000	0.1000	-33.333%	17	1,750	+50.000%
2026-07-22	0.2000	0.2000	0.1300	0.1500	+7.143%	12	1,765	0.000%
2026-07-21	0.1500	0.1500	0.1400	0.1400	+16.667%	70	1,764	+7.143%
2026-07-20	0.1500	0.1500	0.1200	0.1200	-20.000%	166	1,827	+25.000%
2026-07-17	0.1700	0.2000	0.1500	0.1500	-16.667%	22	1,953	0.000%
2026-07-16	0.1800	0.1900	0.1800	0.1800	-5.263%	31	1,974	-16.667%
2026-07-15	0.2500	0.3000	0.1500	0.1900	-5.000%	303	2,004	-21.053%
2026-07-14	0.2000	0.3500	0.2000	0.2000	-20.000%	44	2,147	-25.000%
2026-07-13	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,168	-40.000%
2026-07-10	0.3500	0.3500	0.2000	0.2500	-28.571%	385	2,168	-40.000%
2026-07-09	0.2500	0.4000	0.2500	0.3500	+25.000%	213	2,378	-57.143%
2026-07-08	0.4000	0.4000	0.2500	0.2800	-26.316%	99	2,282	-46.429%
2026-07-07	0.3100	0.3800	0.2300	0.3800	+22.581%	238	2,323	-60.526%
2026-07-06	0.2000	0.3500	0.1500	0.3100	+138.462%	1,065	2,125	-51.613%
2026-07-02	0.1000	0.1300	0.1000	0.1300	-13.333%	9	1,354	+15.385%
2026-07-01	0.0500	0.1500	0.0500	0.1500	+50.000%	24	1,354	0.000%
2026-06-30	0.1500	0.1500	0.1000	0.1000	0.000%	6	1,351	+50.000%
2026-06-29	0.1100	0.2000	0.1000	0.1000	-33.333%	18	1,346	+50.000%
2026-06-26	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,341	0.000%
2026-06-25	0.1500	0.1500	0.1500	0.1500	0.000%	42	1,340	0.000%
2026-06-24	0.3000	0.3000	0.1200	0.1500	-64.286%	10	1,340	0.000%
2026-06-23	0.4200	0.4200	0.4200	0.4200	+162.500%	1	1,332	-64.286%
2026-06-22	0.1800	0.1800	0.1600	0.1600	-20.000%	6	1,332	-6.250%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-16.667%	2	1,332	-25.000%
2026-06-17	0.2400	0.2400	0.2400	0.2400	+20.000%	48	1,332	-37.500%
2026-06-16	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,332	-25.000%
2026-06-15	0.2500	0.2500	0.2000	0.2000	-20.000%	4	1,327	-25.000%
2026-06-12	0.2500	0.2500	0.2500	0.2500	0.000%	4	1,327	-40.000%
2026-06-09	0.3500	0.3500	0.2500	0.2500	0.000%	102	1,327	-40.000%
2026-06-02	0.2500	0.2500	0.2500	0.2500	+4.167%	1	1,326	-40.000%
2026-06-01	0.2100	0.2900	0.2100	0.2400	-31.429%	106	1,326	-37.500%
2026-05-28	0.3500	0.3500	0.3500	0.3500	+40.000%	1	1,321	-57.143%
2026-05-27	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,320	-40.000%
2026-05-21	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,320	-50.000%
2026-05-18	0.6700	0.6700	0.2900	0.3000	-30.233%	155	1,320	-50.000%
2026-05-13	0.4500	0.4500	0.4300	0.4300	-28.333%	13	1,171	-65.116%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+50.000%	1	1,157	-75.000%
2026-05-11	0.5000	0.5000	0.4000	0.4000	+8.108%	15	1,157	-62.500%
2026-05-06	0.4000	0.4000	0.3700	0.3700	+85.000%	3	1,157	-59.459%
2026-05-05	0.4000	0.4000	0.2000	0.2000	-50.000%	4	1,158	-25.000%
2026-04-20	0.4500	0.4500	0.4000	0.4000	-14.894%	2	1,155	-62.500%
2026-04-17	0.6500	0.6500	0.4500	0.4700	+34.286%	13	1,155	-68.085%
2026-04-16	0.3500	0.3500	0.3500	0.3500	-12.500%	44	1,143	-57.143%
2026-04-15	0.5000	0.5000	0.2500	0.4000	0.000%	165	1,099	-62.500%
2026-04-13	0.4000	0.4000	0.4000	0.4000	-16.667%	5	974	-62.500%
2026-04-10	0.4800	0.4800	0.4800	0.4800	+20.000%	1	974	-68.750%
2026-04-09	0.4000	0.4000	0.4000	0.4000	-25.926%	2	973	-62.500%
2026-04-08	0.4300	0.5400	0.4000	0.5400	+8.000%	54	971	-72.222%
2026-04-02	0.5000	0.5000	0.5000	0.5000	+25.000%	50	972	-70.000%
2026-03-31	0.4000	0.4000	0.4000	0.4000	-20.000%	200	972	-62.500%
2026-03-30	0.4000	0.5000	0.4000	0.5000	+11.111%	5	772	-70.000%
2026-03-27	0.4500	0.4500	0.4500	0.4500	-40.000%	100	768	-66.667%
2026-03-16	0.7500	0.7500	0.7500	0.7500	+25.000%	12	776	-80.000%
2026-03-13	0.6000	0.6000	0.6000	0.6000	-4.762%	10	765	-75.000%
2026-03-12	0.6000	0.7000	0.6000	0.6300	+40.000%	242	755	-76.190%
2026-03-11	0.4300	0.4500	0.4300	0.4500	-18.182%	75	565	-66.667%
2026-03-10	0.5500	0.5500	0.5500	0.5500	0.000%	1	565	-72.727%
2026-03-03	0.6800	0.6800	0.5500	0.5500	-8.333%	2	566	-72.727%
2026-02-18	0.9900	0.9900	0.5000	0.6000	+9.091%	192	566	-75.000%
2026-02-17	0.4700	0.5500	0.4700	0.5500	-15.385%	62	399	-72.727%
2026-02-13	0.7500	0.7500	0.6500	0.6500	+225.000%	4	374	-76.923%
2026-02-10	0.2000	0.2000	0.2000	0.2000	-60.000%	1	374	-25.000%
2026-02-09	0.5000	0.5000	0.5000	0.5000	-19.355%	5	373	-70.000%
2026-02-06	0.6200	0.6200	0.6200	0.6200	0.000%	1	373	-75.806%
2026-01-28	0.7000	0.7700	0.6100	0.6200	-11.429%	55	373	-75.806%
2026-01-26	0.7000	0.7000	0.7000	0.7000	-17.647%	8	384	-78.571%
2026-01-21	0.8500	0.8500	0.8500	0.8500	-32.000%	1	376	-82.353%
2026-01-14	1.2500	1.2500	1.2500	1.2500	+25.000%	2	376	-88.000%
2026-01-13	1.0000	1.0000	1.0000	1.0000	-5.660%	1	376	-85.000%
2026-01-12	1.1200	1.1200	0.9600	1.0600	+68.254%	64	375	-85.849%
2026-01-06	0.6300	0.6300	0.6300	0.6300	+10.526%	1	338	-76.190%
2026-01-05	0.6200	0.6200	0.5700	0.5700	-3.390%	10	333	-73.684%
2026-01-02	0.5900	0.5900	0.5900	0.5900	-4.839%	2	333	-74.576%
2025-12-31	0.6500	0.7000	0.6000	0.6200	+3.333%	141	223	-75.806%
2025-12-23	0.6000	0.6000	0.6000	0.6000	+9.091%	2	223	-75.000%
2025-12-22	0.6500	0.6500	0.5500	0.5500	-12.698%	21	225	-72.727%
2025-12-19	0.6200	0.6300	0.6000	0.6300	-10.000%	7	205	-76.190%
2025-12-15	0.7000	0.7000	0.7000	0.7000	-12.500%	5	201	-78.571%
2025-12-10	0.8000	0.8000	0.8000	0.8000	0.000%	2	206	-81.250%
2025-12-08	0.8300	0.9000	0.8000	0.8000	-1.235%	25	206	-81.250%
2025-12-02	0.8800	0.8800	0.7500	0.8100	+3.846%	75	214	-81.481%
2025-12-01	1.1500	1.1500	0.7400	0.7800	-22.000%	23	169	-80.769%
2025-11-28	1.0000	1.0000	1.0000	1.0000	+25.000%	1	161	-85.000%
2025-11-25	0.9000	0.9500	0.8000	0.8000	-20.000%	6	160	-81.250%
2025-11-21	1.0000	1.0000	1.0000	1.0000	0.000%	1	159	-85.000%
2025-11-20	1.0000	1.0000	1.0000	1.0000	+11.111%	5	159	-85.000%
2025-11-19	0.9000	0.9000	0.9000	0.9000	-21.739%	1	159	-83.333%
2025-11-14	1.1500	1.1500	1.1500	1.1500	-20.690%	3	159	-86.957%
2025-11-07	1.4500	1.4500	1.4500	1.4500	+7.407%	1	156	-89.655%
2025-11-03	1.3500	1.3500	1.3500	1.3500	-22.857%	2	158	-88.889%
2025-10-30	1.7500	1.7500	1.7500	1.7500	-16.667%	1	158	-91.429%
2025-10-29	2.1000	2.1000	2.1000	2.1000	+20.000%	2	157	-92.857%
2025-10-14	1.7500	1.7500	1.7500	1.7500	-7.895%	10	155	-91.429%
2025-10-10	1.9000	1.9000	1.9000	1.9000	-1.554%	11	155	-92.105%
2025-10-08	1.9300	1.9300	1.9300	1.9300	-5.854%	10	144	-92.228%
2025-10-06	1.9600	2.1200	1.9600	2.0500	+10.811%	18	134	-92.683%
2025-10-02	1.8500	1.8500	1.8500	1.8500	+2.778%	3	142	-91.892%
2025-10-01	1.8000	1.8500	1.7900	1.8000	-2.703%	100	142	-91.667%
2025-09-30	1.6500	1.8500	1.6500	1.8500	+2.778%	55	55	-91.892%
2025-09-29	1.9500	1.9500	1.8000	1.8000	-11.765%	2	48	-91.667%
2025-09-26	2.0500	2.0500	2.0400	2.0400	0.000%	40	46	-92.647%
2025-09-25	2.0400	2.0400	2.0400	2.0400	-16.735%	1	6	-92.647%
2025-09-19	2.4500	2.4500	2.4500	2.4500	-5.769%	2	5	-93.878%
2025-09-18	2.5800	2.6000	2.5800	2.6000	-0.383%	3	3	-94.231%
2025-09-15	2.8300	2.8300	2.6100	2.6100	0.000%	2	0	-94.253%

.dark-mode .bXj4d5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bXj4d5{ color: #333333; background-color: white; border: 2px solid #333333; }PEW20270115C5PEW Jan 15 2027 5.00 Call (PEW270115C00005000)option OPRA

PEW20270115C5
PEW Jan 15 2027 5.00 Call (PEW270115C00005000)
option OPRA