Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

PL20270115C15
PL Jan 15 2027 15.00 Call (PL270115C00015000)
option OPRA

EOD
Oct 1, 2026
3.60+2.857%(+0.10)31
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-10-01
3.51003.60003.38003.6000+2.857%311,2760.000%
2026-09-30
3.97003.97003.50003.5000+4.478%961,275+2.857%
2026-09-29
3.37003.37003.35003.3500-14.103%381,212+7.463%
2026-09-28
3.90003.90003.90003.9000-11.364%401,198-7.692%
2026-09-25
4.64004.64004.30004.4000+2.326%71,158-18.182%
2026-09-24
3.49004.40003.41004.3000+21.127%271,156-16.279%
2026-09-23
3.62003.90003.50003.5500-9.439%71,142+1.408%
2026-09-22
4.20004.20003.90003.9200-2.488%111,140-8.163%
2026-09-21
4.05004.05003.95004.0200+11.667%341,137-10.448%
2026-09-18
3.80003.80003.58003.6000-13.669%541,1040.000%
2026-09-17
4.02004.20003.99004.1700+21.574%381,070-13.669%
2026-09-16
3.32003.49003.30003.4300-4.986%131,068+4.956%
2026-09-15
3.90003.90003.40003.6100-1.096%231,055-0.277%
2026-09-14
3.65003.65003.65003.6500-8.750%11,033-1.370%
2026-09-11
4.10004.40004.00004.0000-6.977%251,032-10.000%
2026-09-10
4.67004.67004.30004.3000-2.935%81,009-16.279%
2026-09-09
5.10005.10004.43004.4300-8.660%331,004-18.736%
2026-09-08
4.80005.00004.80004.8500-4.528%16999-25.773%
2026-09-04
5.80005.80005.00005.0800-12.414%15995-29.134%
2026-09-03
6.10006.10005.49005.8000-11.179%33995-37.931%
2026-09-01
7.20007.20006.50006.5300-7.376%34976-44.870%
2026-08-31
7.05007.05007.05007.0500-13.814%20943-48.936%
2026-08-27
8.23008.23008.18008.1800-3.765%30943-55.990%
2026-08-25
8.39008.50008.39008.5000-1.392%6973-57.647%
2026-08-24
8.62008.62008.62008.6200-4.222%5967-58.237%
2026-08-21
8.90009.10008.90009.0000+5.263%17970-60.000%
2026-08-20
8.80008.80008.55008.5500-9.043%8955-57.895%
2026-08-19
9.63009.63009.40009.4000-4.082%10947-61.702%
2026-08-18
9.97009.97009.80009.8000-15.517%13942-63.265%
2026-08-17
11.500011.600011.500011.6000+2.655%15929-68.966%
2026-08-14
11.600011.600011.300011.3000-0.877%25924-68.142%
2026-08-13
11.400011.400011.400011.40000.000%5899-68.421%
2026-08-12
11.400011.400011.400011.4000+3.636%5904-68.421%
2026-08-10
11.000011.000011.000011.0000-0.362%1909-67.273%
2026-08-07
11.040011.040011.040011.0400+9.307%1909-67.391%
2026-08-06
10.610010.610010.100010.1000+5.208%5909-64.356%
2026-08-05
9.60009.60009.60009.6000-3.614%2908-62.500%
2026-08-04
9.96009.96009.96009.9600+25.917%1908-63.855%
2026-07-31
7.72007.91007.72007.9100+1.540%8908-54.488%
2026-07-30
8.07008.07007.79007.7900+1.697%23911-53.787%
2026-07-29
8.30008.30007.66007.6600+2.957%18891-53.003%
2026-07-28
7.71007.71007.44007.4400-7.000%18897-51.613%
2026-07-27
8.60008.72008.00008.0000-4.535%7913-55.000%
2026-07-24
8.60008.60008.30008.3800-10.374%37919-57.041%
2026-07-23
9.90009.90009.35009.3500-8.333%2952-61.497%
2026-07-22
10.250010.340010.200010.2000-2.017%14953-64.706%
2026-07-21
10.140010.58009.500010.4100+5.258%7951-65.418%
2026-07-20
10.050010.05009.89009.8900-6.874%7955-63.600%
2026-07-17
8.980010.62008.980010.6200+8.367%14954-66.102%
2026-07-16
10.650010.65009.36009.8000-16.949%35954-63.265%
2026-07-15
13.000013.000011.800011.8000-8.527%6929-69.492%
2026-07-14
13.470013.470012.900012.9000-10.417%25925-72.093%
2026-07-08
14.500014.500014.400014.4000-8.280%4938-75.000%
2026-07-07
15.670016.030015.670015.7000-14.674%13938-77.070%
2026-07-02
18.400018.400018.400018.4000-7.164%1948-80.435%
2026-06-30
19.820019.820019.820019.8200+12.358%2948-81.837%
2026-06-29
16.200017.640016.200017.6400+33.233%22946-79.592%
2026-06-25
13.300013.300013.240013.2400-15.128%16964-72.810%
2026-06-23
15.600015.600015.600015.6000-3.106%1979-76.923%
2026-06-22
14.300016.100014.300016.1000+4.545%23980-77.640%
2026-06-18
14.050015.400014.050015.4000-2.839%6968-76.623%
2026-06-17
16.000016.000015.850015.8500+3.595%10968-77.287%
2026-06-16
16.400016.400014.400015.3000-10.000%148968-76.471%
2026-06-09
18.900018.900017.000017.0000-11.134%311,094-78.824%
2026-06-08
19.750019.750019.050019.1300-6.955%321,093-81.181%
2026-06-05
24.200024.200020.560020.5600-30.891%81,091-82.490%
2026-06-03
29.750029.750029.750029.7500-10.928%11,097-87.899%
2026-06-01
35.700035.700033.400033.4000-6.704%61,096-89.222%
2026-05-29
35.800035.800035.800035.8000-1.918%21,100-89.944%
2026-05-27
36.500036.500036.500036.5000-0.923%31,100-90.137%
2026-05-26
37.100038.000036.840036.8400+38.392%151,103-90.228%
2026-05-19
27.170027.170026.620026.6200-1.952%41,104-86.476%
2026-05-18
30.000030.100027.150027.1500-6.379%171,101-86.740%
2026-05-15
29.000029.000029.000029.0000+6.618%21,101-87.586%
2026-05-14
27.200027.200027.200027.2000+1.493%31,116-86.765%
2026-05-12
26.330026.800026.330026.8000-5.866%61,119-86.567%
2026-05-11
25.800029.050025.800028.4700+17.547%131,119-87.355%
2026-05-05
24.220024.220024.220024.2200+5.304%11,126-85.136%
2026-04-30
23.000023.000023.000023.00000.000%11,127-84.348%
2026-04-24
23.000023.000023.000023.0000-8.911%11,127-84.348%
2026-04-21
25.250025.250025.250025.2500-4.356%11,129-85.743%
2026-04-16
21.570026.400021.570026.4000+33.333%961,129-86.364%
2026-04-14
20.900020.900019.800019.8000-8.756%411,149-81.818%
2026-04-10
21.700021.700021.700021.7000+2.358%21,149-83.410%
2026-04-09
21.200021.200021.200021.2000-9.787%101,147-83.019%
2026-04-08
23.500023.500023.500023.5000+6.528%11,147-84.681%
2026-04-07
22.060022.060022.060022.0600+0.273%101,148-83.681%
2026-04-06
22.000022.000022.000022.0000-2.222%151,138-83.636%
2026-04-02
18.720022.500018.720022.5000+30.058%41,124-84.000%
2026-04-01
17.300017.300017.300017.3000+7.453%41,124-79.191%
2026-03-30
18.300018.300016.100016.1000-12.973%1081,128-77.640%
2026-03-27
18.500018.500018.500018.5000-6.091%31,154-80.541%
2026-03-26
20.000020.000019.700019.7000-18.257%541,157-81.726%
2026-03-25
21.600024.100021.600024.1000+22.771%81,198-85.062%
2026-03-24
19.630019.630019.630019.6300-7.055%11,206-81.661%
2026-03-23
19.400021.700019.400021.1200+0.571%671,207-82.955%
2026-03-20
21.800023.000020.500021.0000+46.853%551,274-82.857%
2026-03-19
14.300014.300014.300014.3000-3.051%11,303-74.825%
2026-03-18
14.750014.750014.750014.7500+3.873%11,304-75.593%
2026-03-17
14.200014.200014.200014.2000+7.576%11,304-74.648%
2026-03-16
13.200013.200013.200013.2000-6.383%751,305-72.727%
2026-03-13
13.870014.100013.870014.1000+6.335%211,380-74.468%
2026-03-12
13.260013.260013.260013.2600-3.070%101,381-72.851%
2026-03-11
13.680013.680013.680013.6800-5.263%31,371-73.684%
2026-03-10
13.860014.600013.860014.4400+0.278%411,371-75.069%
2026-03-09
13.500014.400013.500014.4000-4.636%321,340-75.000%
2026-03-06
14.500015.100014.500015.1000+9.104%31,311-76.159%
2026-03-05
14.200014.200013.840013.8400-3.889%161,314-73.988%
2026-03-04
14.050014.400014.050014.4000+6.195%171,306-75.000%
2026-03-03
14.600014.600013.470013.5600-7.440%91,289-73.451%
2026-03-02
14.200014.800014.200014.6500+25.214%101,283-75.427%
2026-02-27
12.300012.500011.700011.7000-14.599%331,276-69.231%
2026-02-25
13.700013.700013.700013.7000+5.385%11,281-73.723%
2026-02-24
12.650013.200012.650013.0000+7.438%191,281-72.308%
2026-02-23
12.100012.100012.100012.1000-3.200%11,264-70.248%
2026-02-20
12.500012.500012.500012.5000-7.407%11,264-71.200%
2026-02-19
11.500013.500011.500013.5000+6.635%411,265-73.333%
2026-02-18
11.700012.660011.700012.6600+12.035%201,230-71.564%
2026-02-17
10.700011.300010.700011.3000+15.306%71,210-68.142%
2026-02-12
9.60009.80009.60009.8000-4.390%31,207-63.265%
2026-02-11
11.300011.300010.250010.2500-11.638%141,209-64.878%
2026-02-10
11.600011.600011.600011.6000-2.521%11,217-68.966%
2026-02-09
10.800011.900010.800011.9000+9.174%771,217-69.748%
2026-02-06
10.200010.900010.200010.9000+12.953%141,204-66.972%
2026-02-05
10.100010.10009.20009.6500-8.962%61,202-62.694%
2026-02-04
10.770010.770010.600010.6000-13.186%51,201-66.038%
2026-02-03
12.100012.210012.100012.2100+2.605%61,200-70.516%
2026-02-02
12.100012.100011.900011.9000-5.556%51,204-69.748%
2026-01-30
13.990013.990012.600012.6000-13.103%71,199-71.429%
2026-01-29
14.500014.600014.250014.5000-8.228%41,195-75.172%
2026-01-28
14.500015.800014.500015.8000-2.469%81,196-77.215%
2026-01-27
15.800016.200015.800016.2000+14.569%141,199-77.778%
2026-01-26
14.570014.570013.700014.1400-5.733%121,194-74.540%
2026-01-23
15.180015.320015.000015.0000+3.663%51,196-76.000%
2026-01-22
14.240014.470013.900014.4700+1.544%31,198-75.121%
2026-01-21
16.280016.280013.800014.2500-10.938%1161,200-74.737%
2026-01-20
16.900017.220016.000016.0000-4.762%391,265-77.500%
2026-01-16
17.200018.440016.800016.8000+3.704%1961,340-78.571%
2026-01-15
14.540017.300014.540016.2000+10.656%2181,340-77.778%
2026-01-14
13.310014.640013.310014.6400+6.087%251,386-75.410%
2026-01-13
14.500014.500013.800013.8000+2.222%91,400-73.913%
2026-01-12
12.350013.500012.350013.5000+15.483%1851,403-73.333%
2026-01-09
11.800011.800011.690011.6900+6.466%31,296-69.204%
2026-01-08
11.280011.280010.700010.9800-1.789%121,293-67.213%
2026-01-07
11.000011.300010.940011.1800+6.679%1571,302-67.800%
2026-01-06
10.480010.480010.480010.4800+4.800%11,206-65.649%
2026-01-05
9.300010.00009.110010.0000+8.696%101,211-64.000%
2026-01-02
8.40009.40008.40009.2000+1.657%271,211-60.870%
2025-12-30
9.00009.19008.00009.0500-1.630%71,216-60.221%
2025-12-29
9.20009.30009.20009.2000+5.143%331,219-60.870%
2025-12-26
9.50009.50008.70008.7500-8.854%271,186-58.857%
2025-12-24
9.75009.75009.15009.6000-1.031%61,194-62.500%
2025-12-23
9.20009.90009.20009.70000.000%841,194-62.887%
2025-12-22
9.60009.70009.50009.7000+10.227%131,170-62.887%
2025-12-19
8.30008.90008.30008.8000+18.919%461,161-59.091%
2025-12-18
7.30008.10006.80007.4000+10.448%71,181-51.351%
2025-12-17
7.30007.30006.70006.7000-6.944%111,182-46.269%
2025-12-16
7.30007.50006.20007.2000-8.861%1171,173-50.000%
2025-12-15
8.26008.26007.60007.9000-9.195%591,171-54.430%
2025-12-12
7.80008.80007.60008.7000+16.779%671,126-58.621%
2025-12-11
6.10007.80005.71007.4500+73.256%3671,141-51.678%
2025-12-10
4.16004.60004.16004.30000.000%2221,437-16.279%
2025-12-09
4.30004.30004.20004.3000-2.273%511,235-16.279%
2025-12-08
4.56004.70004.30004.4000+10.000%2041,234-18.182%
2025-12-05
4.00004.20004.00004.0000-11.504%171,086-10.000%
2025-12-04
4.10004.52004.10004.5200+22.162%551,100-20.354%
2025-12-03
3.70003.86003.60003.7000+5.114%691,094-2.703%
2025-12-02
4.00004.00003.52003.52000.000%2481,035+2.273%
2025-12-01
3.80003.80003.48003.5200-3.562%931,007+2.273%
2025-11-28
4.00004.00003.65003.6500+1.108%71943-1.370%
2025-11-26
3.80003.80003.61003.6100-2.432%3872-0.277%
2025-11-25
3.85003.85003.66003.7000+8.824%37872-2.703%
2025-11-24
3.50003.80003.40003.40000.000%19837+5.882%
2025-11-21
3.14003.40003.14003.4000+1.190%6822+5.882%
2025-11-20
3.97003.97003.36003.3600-19.036%3818+7.143%
2025-11-19
4.15004.15004.15004.1500+15.278%2819-13.253%
2025-11-18
3.72003.72003.60003.6000-1.370%218190.000%
2025-11-17
3.65003.65003.65003.6500+4.286%17838-1.370%
2025-11-14
3.50003.50003.49003.5000-7.895%50821+2.857%
2025-11-13
3.93004.20003.40003.8000-11.215%93776-5.263%
2025-11-12
4.45004.45004.28004.2800-4.889%2830-15.888%
2025-11-11
5.00005.00004.50004.5000-15.094%14829-20.000%
2025-11-10
5.20005.30004.40005.3000+12.766%36822-32.075%
2025-11-07
4.35004.70004.11004.7000+9.302%16788-23.404%
2025-11-06
4.20004.30003.90004.3000-11.523%38781-16.279%
2025-11-05
4.86004.86004.86004.8600+8.000%2769-25.926%
2025-11-04
4.40004.80004.40004.5000-5.063%79767-20.000%
2025-11-03
4.70004.74004.70004.7400-10.566%7781-24.051%
2025-10-31
4.85005.30004.85005.3000+12.527%32781-32.075%
2025-10-30
4.71004.71004.71004.7100-0.842%1757-23.567%
2025-10-29
5.00005.00004.75004.7500+3.261%7758-24.211%
2025-10-28
4.70004.70004.59004.6000-3.158%29753-21.739%
2025-10-27
4.97004.97004.75004.7500-6.863%5765-24.211%
2025-10-24
4.75006.00004.75005.1000+13.333%7765-29.412%
2025-10-23
4.60004.70004.23004.5000+16.580%54758-20.000%
2025-10-22
4.01004.20003.86003.8600-14.222%24737-6.736%
2025-10-21
4.58004.60004.00004.5000-10.000%56752-20.000%
2025-10-20
5.14005.14005.00005.0000+8.696%3776-28.000%
2025-10-17
4.85004.91004.30004.6000-4.167%142775-21.739%
2025-10-16
5.50005.65004.50004.8000-20.000%104749-25.000%
2025-10-15
6.10006.30006.00006.0000-1.639%17678-40.000%
2025-10-14
6.30006.30005.30006.1000-2.866%38671-40.984%
2025-10-13
6.51007.50006.00006.2800+10.563%95670-42.675%
2025-10-10
6.50006.80005.68005.6800-12.615%65612-36.620%
2025-10-09
6.59006.70006.33006.5000+2.362%20619-44.615%
2025-10-08
6.80007.00006.00006.3500-4.655%24619-43.307%
2025-10-07
6.05006.66005.80006.6600+8.293%50607-45.946%
2025-10-06
6.20006.50006.15006.1500+0.820%28584-41.463%
2025-10-03
5.90006.20005.81006.1000+7.018%51575-40.984%
2025-10-02
5.00005.90005.00005.7000+15.152%84554-36.842%
2025-10-01
4.20005.10004.20004.9500+23.750%49485-27.273%
2025-09-30
3.80004.25003.80004.0000-4.762%64447-10.000%
2025-09-29
4.11004.50004.00004.2000+7.692%68397-14.286%
2025-09-26
3.85003.90003.80003.9000+5.405%19345-7.692%
2025-09-25
3.75003.75003.00003.7000+5.714%29331-2.703%
2025-09-24
3.70003.80003.50003.5000-2.235%54310+2.857%
2025-09-23
3.40003.65003.38003.5800+19.333%48298+0.559%
2025-09-22
2.80003.10002.80003.0000-6.250%68278+20.000%
2025-09-19
2.95003.35002.95003.2000+22.137%26217+12.500%
2025-09-18
2.56002.70002.56002.6200+4.800%9193+37.405%
2025-09-17
2.45002.60002.44002.5000+8.696%149191+44.000%
2025-09-16
2.33002.33002.30002.3000+0.877%6176+56.522%
2025-09-15
2.45002.45002.28002.2800+0.885%106170+57.895%
2025-09-12
2.35002.35002.25002.2600-1.739%464+59.292%
2025-09-11
2.33002.55002.30002.3000+35.294%760+56.522%
2025-09-10
2.00002.00001.70001.7000-2.857%3353+111.765%
2025-09-09
2.26002.26001.75001.75000.000%210+105.714%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC