Dark

PL20270115C10
PL Jan 15 2027 10.00 Call (PL270115C00010000)
option OPRA

EOD

Sep 30, 2026

7.15+7.357%(+0.49)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.1500	7.1500	7.1500	7.1500	+7.357%	3	4,133	0.000%
2026-09-29	6.6600	6.6600	6.6600	6.6600	-11.200%	3	4,130	+7.357%
2026-09-28	7.5000	7.5000	7.5000	7.5000	-8.201%	1	4,130	-4.667%
2026-09-25	8.1700	8.1700	8.1700	8.1700	+4.744%	1	4,130	-12.485%
2026-09-24	7.3400	7.8000	7.3400	7.8000	+8.333%	8	4,129	-8.333%
2026-09-23	7.2000	7.2000	7.2000	7.2000	-4.636%	3	4,128	-0.694%
2026-09-17	7.1000	7.5500	7.1000	7.5500	+18.711%	23	4,125	-5.298%
2026-09-16	6.3600	6.3600	6.3600	6.3600	-5.075%	1	4,104	+12.421%
2026-09-14	6.7000	6.7000	6.7000	6.7000	-15.190%	1	4,105	+6.716%
2026-09-09	8.4000	8.4000	7.9000	7.9000	-8.671%	6	4,105	-9.494%
2026-09-08	8.4700	8.6500	8.4700	8.6500	+2.976%	3	4,102	-17.341%
2026-09-04	8.7400	8.8000	8.4000	8.4000	-5.618%	14	4,110	-14.881%
2026-09-03	9.1700	9.1700	8.7000	8.9000	-10.101%	45	4,110	-19.663%
2026-09-01	9.9000	9.9000	9.9000	9.9000	-5.444%	1	4,109	-27.778%
2026-08-31	10.4700	10.4700	10.4700	10.4700	-2.150%	1	4,108	-31.710%
2026-08-28	11.4000	11.5000	10.7000	10.7000	-8.547%	11	4,109	-33.178%
2026-08-26	11.9700	12.0300	11.7000	11.7000	-11.698%	4	4,106	-38.889%
2026-08-19	13.2500	13.2500	13.2500	13.2500	-13.961%	5	4,103	-46.038%
2026-08-17	15.4000	15.4000	15.4000	15.4000	+8.146%	1	4,103	-53.571%
2026-08-07	14.3000	14.3000	14.2400	14.2400	+29.455%	2	4,103	-49.789%
2026-08-03	11.0000	11.0000	11.0000	11.0000	-2.396%	10	4,103	-35.000%
2026-07-30	11.2700	11.2700	11.2700	11.2700	-0.354%	25	4,093	-36.557%
2026-07-28	11.0500	11.3100	11.0500	11.3100	-2.918%	32	4,093	-36.782%
2026-07-24	12.8000	12.8000	11.6500	11.6500	-10.385%	3	4,095	-38.627%
2026-07-23	13.0000	13.0000	13.0000	13.0000	-2.985%	1	4,094	-45.000%
2026-07-17	13.4000	13.4000	13.4000	13.4000	+2.446%	1	4,094	-46.642%
2026-07-16	14.1000	14.1000	12.9600	13.0800	-21.441%	11	4,094	-45.336%
2026-07-14	16.6500	16.6500	16.6500	16.6500	-2.059%	1	4,096	-57.057%
2026-07-13	17.3000	17.3000	17.0000	17.0000	+1.190%	2	4,096	-57.941%
2026-07-10	17.3900	17.3900	16.4200	16.8000	-6.667%	117	4,095	-57.440%
2026-07-08	18.8000	18.8000	18.0000	18.0000	-7.692%	4	4,091	-60.278%
2026-07-07	20.0000	20.0000	19.5000	19.5000	-13.333%	3	4,088	-63.333%
2026-07-02	22.5000	22.5000	22.5000	22.5000	-7.635%	10	4,087	-68.222%
2026-07-01	24.0000	24.3600	24.0000	24.3600	+11.743%	2	4,087	-70.649%
2026-06-29	21.8000	21.8000	21.8000	21.8000	+16.578%	2	4,086	-67.202%
2026-06-26	18.0000	18.7000	18.0000	18.7000	+10.651%	5	4,084	-61.765%
2026-06-24	17.0000	17.0000	16.9000	16.9000	-13.731%	7	4,089	-57.692%
2026-06-23	19.5900	19.5900	19.5900	19.5900	+3.926%	3	4,092	-63.502%
2026-06-22	18.7000	18.8500	18.7000	18.8500	-3.777%	12	4,094	-62.069%
2026-06-17	18.8000	19.5900	18.8000	19.5900	+0.979%	4	4,099	-63.502%
2026-06-16	18.8000	19.4000	18.8000	19.4000	-8.706%	6	4,099	-63.144%
2026-06-15	21.0000	21.2800	21.0000	21.2500	-1.620%	11	4,090	-66.353%
2026-06-12	22.8300	22.9800	20.6400	21.6000	-0.917%	26	4,090	-66.898%
2026-06-10	21.8000	21.8000	21.8000	21.8000	-3.838%	1	4,090	-67.202%
2026-06-09	22.7500	22.7500	22.6700	22.6700	-2.158%	6	4,089	-68.461%
2026-06-08	23.1700	23.1700	23.1700	23.1700	-4.256%	1	4,088	-69.141%
2026-06-05	24.2000	24.2000	24.2000	24.2000	-29.590%	1	4,087	-70.455%
2026-06-03	34.3700	34.3700	34.3700	34.3700	-15.136%	2	4,088	-79.197%
2026-06-02	40.5000	40.5000	40.5000	40.5000	+5.195%	1	4,086	-82.346%
2026-06-01	38.5000	38.5000	38.5000	38.5000	+6.737%	1	4,086	-81.429%
2026-05-29	36.0700	36.0700	36.0700	36.0700	-10.496%	1	4,085	-80.177%
2026-05-27	40.0000	40.4800	40.0000	40.3000	-2.113%	7	4,085	-82.258%
2026-05-26	40.3000	41.1700	40.3000	41.1700	+29.956%	4	4,081	-82.633%
2026-05-18	31.6800	31.6800	31.6800	31.6800	-3.415%	3	4,085	-77.431%
2026-05-11	32.8000	32.8000	32.8000	32.8000	+10.067%	1	4,086	-78.201%
2026-05-08	28.2500	29.8000	28.2500	29.8000	+14.615%	3	4,086	-76.007%
2026-05-07	26.0200	26.0200	26.0000	26.0000	-12.192%	2	4,089	-72.500%
2026-05-06	29.6100	29.6100	29.6100	29.6100	+6.664%	2	4,088	-75.853%
2026-05-05	27.7600	27.7600	27.7600	27.7600	+11.040%	2	4,090	-74.244%
2026-04-29	25.0000	25.0000	25.0000	25.0000	-3.846%	2	4,092	-71.400%
2026-04-27	26.0000	26.0000	26.0000	26.0000	-5.797%	1	4,090	-72.500%
2026-04-24	27.6000	27.6000	27.6000	27.6000	-2.646%	1	4,090	-74.094%
2026-04-23	29.6000	29.6000	28.3500	28.3500	-3.506%	4	4,091	-74.780%
2026-04-22	29.3800	29.3800	29.3800	29.3800	+1.310%	1	4,091	-75.664%
2026-04-21	29.0000	29.0000	29.0000	29.0000	-3.654%	20	4,091	-75.345%
2026-04-17	30.1000	30.1000	30.1000	30.1000	+2.034%	1	4,071	-76.246%
2026-04-16	26.4000	29.5000	26.4000	29.5000	+21.901%	34	4,071	-75.763%
2026-04-14	26.8000	26.8000	23.2100	24.2000	-0.041%	13	4,073	-70.455%
2026-04-13	24.2100	24.2100	24.2100	24.2100	-7.241%	1	4,076	-70.467%
2026-04-10	26.1000	26.1000	26.1000	26.1000	-1.435%	2	4,076	-72.605%
2026-04-09	26.4800	26.4800	26.4800	26.4800	-3.358%	1	4,074	-72.998%
2026-04-08	27.4000	27.4000	27.4000	27.4000	+12.526%	3	4,074	-73.905%
2026-04-07	24.3500	24.3500	24.3500	24.3500	-5.620%	1	4,075	-70.637%
2026-04-06	25.8000	25.8000	25.8000	25.8000	+1.655%	2	4,075	-72.287%
2026-04-02	25.3800	25.3800	25.3800	25.3800	+18.765%	3	4,073	-71.828%
2026-04-01	21.3700	21.3700	21.3700	21.3700	+8.477%	1	4,073	-66.542%
2026-03-31	19.7000	19.7000	19.7000	19.7000	+4.233%	1	4,073	-63.706%
2026-03-30	19.2000	19.5000	18.9000	18.9000	-13.659%	77	4,073	-62.169%
2026-03-27	22.2000	22.2000	21.8900	21.8900	-18.321%	11	4,074	-67.337%
2026-03-26	26.8000	26.8000	26.8000	26.8000	+4.280%	2	4,081	-73.321%
2026-03-25	23.9100	27.6500	23.9100	25.7000	+10.776%	10	4,079	-72.179%
2026-03-24	23.7000	24.0000	23.2000	23.2000	-9.020%	10	4,084	-69.181%
2026-03-23	24.0600	25.5000	24.0600	25.5000	+2.410%	33	4,086	-71.961%
2026-03-20	23.8000	26.5100	23.8000	24.9000	+56.604%	20	4,115	-71.285%
2026-03-19	15.9000	15.9000	15.9000	15.9000	-12.203%	2	4,122	-55.031%
2026-03-18	18.1100	18.1100	18.1100	18.1100	+1.173%	2	4,124	-60.519%
2026-03-17	17.5400	17.9000	17.5400	17.9000	+14.597%	3	4,126	-60.056%
2026-03-16	15.6200	15.6200	15.6200	15.6200	-10.896%	2	4,127	-54.225%
2026-03-10	17.5300	17.5300	17.5300	17.5300	+1.329%	10	4,129	-59.213%
2026-03-09	17.3000	17.3000	17.3000	17.3000	+1.765%	1	4,139	-58.671%
2026-03-06	18.3000	18.3000	17.0000	17.0000	+6.184%	11	4,138	-57.941%
2026-03-05	17.2500	17.2500	16.0100	16.0100	-6.647%	6	4,137	-55.340%
2026-03-03	17.2500	17.2500	17.1500	17.1500	-5.510%	4	4,134	-58.309%
2026-03-02	17.5000	18.1500	17.5000	18.1500	+11.009%	4	4,131	-60.606%
2026-02-26	16.3500	16.3500	16.3500	16.3500	+0.864%	1	4,131	-56.269%
2026-02-25	16.5600	17.0000	16.2100	16.2100	+2.986%	5	4,132	-55.891%
2026-02-24	14.1000	15.7400	14.1000	15.7400	+6.495%	16	4,132	-54.574%
2026-02-23	14.7800	14.7800	14.7800	14.7800	-9.878%	3	4,147	-51.624%
2026-02-20	16.0000	16.6000	16.0000	16.4000	+17.143%	20	4,147	-56.402%
2026-02-17	14.0000	14.0000	14.0000	14.0000	-0.639%	5	4,133	-48.929%
2026-02-13	14.3100	14.3100	14.0700	14.0900	+2.547%	121	4,089	-49.255%
2026-02-11	13.7800	13.7800	13.7400	13.7400	-10.313%	67	4,089	-47.962%
2026-02-09	13.4000	16.1000	13.4000	15.3200	+12.647%	46	4,149	-53.329%
2026-02-06	13.6000	13.6000	13.6000	13.6000	+9.149%	1	4,157	-47.426%
2026-02-05	13.0200	13.0200	12.4400	12.4600	-2.580%	44	4,156	-42.616%
2026-02-04	13.8300	13.8300	12.7900	12.7900	-13.639%	7	4,113	-44.097%
2026-02-02	16.5500	16.5500	14.5000	14.8100	-9.141%	29	4,108	-51.722%
2026-01-30	18.1500	18.2000	16.0000	16.3000	-7.386%	44	4,112	-56.135%
2026-01-29	17.6000	17.6000	17.6000	17.6000	-7.612%	5	4,132	-59.375%
2026-01-28	19.2500	19.6000	18.9000	19.0500	-2.657%	40	4,137	-62.467%
2026-01-27	19.5700	19.7000	17.9000	19.5700	+13.318%	102	4,146	-63.464%
2026-01-26	17.3600	17.7000	17.2700	17.2700	-4.427%	13	4,218	-58.599%
2026-01-23	17.2800	19.0000	17.2800	18.0700	+2.033%	4	4,220	-60.432%
2026-01-22	18.0400	18.7000	17.4200	17.7100	+1.200%	7	4,222	-59.627%
2026-01-21	17.1000	17.6000	16.7600	17.5000	-9.326%	99	4,221	-59.143%
2026-01-20	20.0100	20.0100	19.2000	19.3000	-6.988%	22	4,208	-62.953%
2026-01-16	21.7000	21.7000	20.7500	20.7500	+7.569%	36	4,227	-65.542%
2026-01-15	16.4000	19.4100	16.4000	19.2900	+8.371%	87	4,227	-62.934%
2026-01-14	17.0000	17.8000	17.0000	17.8000	+4.953%	16	4,232	-59.831%
2026-01-13	17.5000	17.5000	16.9600	16.9600	+1.557%	3	4,236	-57.842%
2026-01-12	16.4100	16.7000	15.1000	16.7000	+15.972%	27	4,237	-57.186%
2026-01-09	15.0100	15.0100	14.4000	14.4000	+2.491%	7	4,249	-50.347%
2026-01-08	14.5500	14.6000	13.9000	14.0500	-1.056%	61	4,243	-49.110%
2026-01-07	13.0000	14.4000	13.0000	14.2000	+5.891%	104	4,197	-49.648%
2026-01-06	12.5000	13.6000	12.5000	13.4100	+1.437%	32	4,125	-46.682%
2026-01-05	12.2000	13.2200	11.3000	13.2200	+9.256%	16	4,136	-45.915%
2026-01-02	11.5000	12.1000	10.8000	12.1000	+1.938%	19	4,128	-40.909%
2025-12-31	11.1000	11.8700	11.1000	11.8700	+1.453%	11	4,128	-39.764%
2025-12-30	11.7000	11.7000	11.7000	11.7000	-2.500%	1	4,128	-38.889%
2025-12-29	11.2000	12.0000	11.2000	12.0000	+5.263%	13	4,127	-40.417%
2025-12-26	11.8000	11.8000	11.4000	11.4000	-7.317%	10	4,116	-37.281%
2025-12-24	13.8000	13.8000	12.3000	12.3000	-1.679%	10	4,099	-41.870%
2025-12-23	12.0800	12.7500	12.0800	12.5100	+2.541%	9	4,099	-42.846%
2025-12-22	12.0000	12.5000	12.0000	12.2000	+7.018%	22	4,104	-41.393%
2025-12-19	10.0000	11.4000	10.0000	11.4000	+18.380%	21	4,091	-37.281%
2025-12-18	9.6300	9.6300	9.6300	9.6300	+9.060%	8	4,110	-25.753%
2025-12-17	10.0200	10.0200	8.4000	8.8300	-11.256%	33	4,118	-19.026%
2025-12-16	9.8000	9.9500	9.8000	9.9500	-0.896%	4	4,109	-28.141%
2025-12-15	10.6300	10.6300	9.0000	10.0400	-8.727%	54	4,109	-28.785%
2025-12-12	9.8700	11.1800	9.8700	11.0000	+7.843%	21	4,153	-35.000%
2025-12-11	8.6000	10.4000	8.2000	10.2000	+64.516%	113	4,154	-29.902%
2025-12-10	6.0000	6.2000	6.0000	6.2000	+14.815%	18	4,200	+15.323%
2025-12-09	5.4000	5.4000	5.4000	5.4000	-10.000%	1	4,189	+32.407%
2025-12-08	6.1700	6.2200	5.9500	6.0000	+2.916%	4,014	4,190	+19.167%
2025-12-05	5.8000	5.8400	5.8000	5.8300	-6.720%	7	4,517	+22.642%
2025-12-04	6.2500	6.2500	6.2500	6.2500	+19.048%	1	4,523	+14.400%
2025-12-03	5.1400	5.2500	5.1400	5.2500	+3.346%	11	4,523	+36.190%
2025-12-01	5.0000	5.0800	4.9100	5.0800	-2.868%	198	4,523	+40.748%
2025-11-28	5.1800	5.2500	5.1800	5.2300	+0.192%	18	4,513	+36.711%
2025-11-26	5.2000	5.2200	5.0000	5.2200	+2.353%	28	4,509	+36.973%
2025-11-25	6.4000	6.4000	4.9500	5.1000	-1.923%	53	4,509	+40.196%
2025-11-24	5.2000	5.2000	5.2000	5.2000	+8.333%	3	4,508	+37.500%
2025-11-21	4.6000	4.8000	4.3000	4.8000	-2.439%	20	4,508	+48.958%
2025-11-20	4.9200	4.9200	4.9200	4.9200	+4.681%	5	4,508	+45.325%
2025-11-18	5.0500	5.0500	4.7000	4.7000	0.000%	34	4,510	+52.128%
2025-11-17	4.8000	4.8000	4.6900	4.7000	-9.615%	27	4,528	+52.128%
2025-11-14	5.0500	5.3000	5.0500	5.2000	+4.000%	107	4,528	+37.500%
2025-11-13	5.3000	5.3000	5.0000	5.0000	-10.714%	6	4,534	+43.000%
2025-11-12	6.3500	6.3500	5.6000	5.6000	-3.114%	22	4,534	+27.679%
2025-11-11	5.8200	5.8200	5.7800	5.7800	-3.667%	16	4,535	+23.702%
2025-11-07	6.0000	6.0000	6.0000	6.0000	+3.448%	1	4,534	+19.167%
2025-11-06	5.8000	5.8000	5.8000	5.8000	-7.200%	10	4,534	+23.276%
2025-11-05	6.2500	6.2500	6.2500	6.2500	0.000%	8	4,534	+14.400%
2025-11-04	6.2500	6.2500	6.2500	6.2500	-0.636%	2	4,534	+14.400%
2025-11-03	5.5000	6.3200	5.5000	6.2900	-2.329%	3	4,532	+13.672%
2025-10-31	6.4400	6.4400	6.4400	6.4400	+3.871%	2	4,532	+11.025%
2025-10-30	6.2000	6.2000	6.2000	6.2000	0.000%	1	4,530	+15.323%
2025-10-29	6.0800	6.9000	6.0800	6.2000	+4.377%	9	4,530	+15.323%
2025-10-28	6.3000	6.3000	5.9400	5.9400	-11.343%	6	4,530	+20.370%
2025-10-27	6.9000	6.9000	6.7000	6.7000	+8.065%	19	4,527	+6.716%
2025-10-24	6.4000	7.0000	6.2000	6.2000	-1.587%	6	4,527	+15.323%
2025-10-23	5.7300	6.3000	5.7300	6.3000	+18.868%	3	4,525	+13.492%
2025-10-22	6.0000	6.1200	5.3000	5.3000	-13.115%	534	4,525	+34.906%
2025-10-21	6.2500	6.7000	6.0000	6.1000	-9.091%	12	4,575	+17.213%
2025-10-20	6.8100	7.1300	6.7100	6.7100	+8.226%	18	4,578	+6.557%
2025-10-17	6.8000	6.8000	6.2000	6.2000	-3.427%	5	4,578	+15.323%
2025-10-16	6.9800	7.0000	6.4200	6.4200	-17.161%	463	4,577	+11.371%
2025-10-15	6.8000	8.4000	6.8000	7.7500	+1.974%	6	4,577	-7.742%
2025-10-14	7.2000	8.0000	7.2000	7.6000	-6.057%	21	4,579	-5.921%
2025-10-13	8.6300	9.4000	8.0900	8.0900	+4.387%	28	4,579	-11.619%
2025-10-10	9.9000	9.9000	7.4000	7.7500	-6.963%	34	4,579	-7.742%
2025-10-09	8.3300	8.3300	8.3300	8.3300	-0.120%	1	4,579	-14.166%
2025-10-08	9.0000	9.0000	8.3400	8.3400	-1.882%	76	4,579	-14.269%
2025-10-07	8.0000	8.5000	6.0000	8.5000	+7.459%	539	4,576	-15.882%
2025-10-06	8.3000	8.6000	7.9100	7.9100	+1.410%	46	4,576	-9.608%
2025-10-03	7.7000	8.1000	7.6000	7.8000	+2.902%	39	4,570	-8.333%
2025-10-02	7.1000	7.8000	7.1000	7.5800	+13.134%	68	4,569	-5.673%
2025-10-01	5.7600	6.7500	5.7600	6.7000	+15.517%	259	4,570	+6.716%
2025-09-30	5.5000	6.0000	5.0500	5.8000	-0.685%	496	4,569	+23.276%
2025-09-29	5.6700	6.2000	5.6000	5.8400	+7.353%	106	4,568	+22.432%
2025-09-26	5.0000	5.6000	5.0000	5.4400	+2.642%	69	4,495	+31.434%
2025-09-25	5.0000	5.5000	4.8700	5.3000	+6.000%	64	4,494	+34.906%
2025-09-24	5.0900	5.2600	5.0000	5.0000	0.000%	44	4,480	+43.000%
2025-09-23	4.5000	5.3000	4.5000	5.0000	+13.636%	72	4,471	+43.000%
2025-09-22	4.3000	4.4000	4.1100	4.4000	0.000%	37	4,465	+62.500%
2025-09-19	4.2500	4.5900	4.2500	4.4000	+10.000%	17	4,451	+62.500%
2025-09-18	4.0000	4.1000	3.8000	4.0000	+7.239%	51	4,436	+78.750%
2025-09-17	3.6000	3.8700	3.5700	3.7300	+7.184%	15	4,438	+91.689%
2025-09-16	3.4500	3.6000	3.4500	3.4800	-5.946%	48	4,438	+105.460%
2025-09-15	3.6000	3.7000	3.4000	3.7000	+7.246%	1,427	4,436	+93.243%
2025-09-12	3.3000	3.4700	3.3000	3.4500	+1.471%	200	5,497	+107.246%
2025-09-11	3.2200	3.8000	3.0100	3.4000	+17.241%	1,318	5,336	+110.294%
2025-09-10	3.0900	3.0900	2.6000	2.9000	+3.571%	4,077	4,135	+146.552%
2025-09-09	3.4000	3.4000	2.6500	2.8000	0.000%	161	0	+155.357%

.dark-mode .V59xYN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V59xYN{ color: #333333; background-color: white; border: 2px solid #333333; }PL20270115C10PL Jan 15 2027 10.00 Call (PL270115C00010000)option OPRA

PL20270115C10
PL Jan 15 2027 10.00 Call (PL270115C00010000)
option OPRA