Dark

PL20270115C17
PL Jan 15 2027 17.00 Call (PL270115C00017000)
option OPRA

EOD

Oct 1, 2026

2.48-6.415%(-0.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7000	2.7000	2.4800	2.4800	-6.415%	5	1,156	0.000%
2026-09-30	2.7500	2.8500	2.6500	2.6500	+1.923%	71	1,157	-6.415%
2026-09-29	2.8000	2.8000	2.4000	2.6000	-13.333%	25	1,091	-4.615%
2026-09-28	3.1000	3.1000	3.0000	3.0000	-9.091%	9	1,090	-17.333%
2026-09-25	3.5000	3.6000	3.1700	3.3000	+6.452%	193	1,097	-24.848%
2026-09-24	2.9000	3.5000	2.7500	3.1000	+16.981%	48	1,126	-20.000%
2026-09-23	3.0000	3.0300	2.6200	2.6500	-10.169%	27	1,113	-6.415%
2026-09-22	3.1000	3.1000	2.8600	2.9500	-7.524%	23	1,098	-15.932%
2026-09-21	3.0000	3.2000	3.0000	3.1900	+16.423%	117	1,080	-22.257%
2026-09-18	2.8000	2.8000	2.6500	2.7400	-16.970%	32	989	-9.489%
2026-09-17	2.9600	3.3000	2.9600	3.3000	+32.000%	52	981	-24.848%
2026-09-16	2.9000	2.9000	2.5000	2.5000	-3.846%	13	976	-0.800%
2026-09-15	2.8500	2.8500	2.5000	2.6000	-7.801%	53	970	-4.615%
2026-09-14	2.8500	2.8900	2.6000	2.8200	-5.051%	10	940	-12.057%
2026-09-11	3.1000	3.2600	2.9700	2.9700	-7.764%	44	937	-16.498%
2026-09-10	3.5300	3.5300	3.2000	3.2200	-8.000%	525	922	-22.981%
2026-09-09	3.6000	3.6700	3.5000	3.5000	-12.500%	45	858	-29.143%
2026-09-08	4.0000	4.1500	3.4300	4.0000	-0.990%	12	848	-38.000%
2026-09-04	4.5000	4.7000	3.9500	4.0400	-12.174%	271	808	-38.614%
2026-09-03	4.9000	4.9000	4.5400	4.6000	-20.139%	562	808	-46.087%
2026-09-02	5.9500	5.9500	5.7600	5.7600	-2.373%	2	680	-56.944%
2026-08-31	6.0400	6.0400	5.9000	5.9000	-3.279%	23	679	-57.966%
2026-08-28	6.1000	6.1000	6.1000	6.1000	-14.085%	2	670	-59.344%
2026-08-26	7.1000	7.1000	7.1000	7.1000	-2.740%	2	670	-65.070%
2026-08-24	7.2000	7.3000	7.2000	7.3000	-27.723%	13	668	-66.027%
2026-08-17	10.1000	10.1000	10.1000	10.1000	+3.484%	2	668	-75.446%
2026-08-12	9.7600	9.7600	9.7600	9.7600	+4.946%	2	666	-74.590%
2026-08-11	9.3000	9.3000	9.3000	9.3000	+4.494%	2	664	-73.333%
2026-08-10	9.4000	9.4000	8.9000	8.9000	-8.998%	2	664	-72.135%
2026-08-07	9.7800	9.7800	9.7800	9.7800	+12.414%	20	663	-74.642%
2026-08-06	9.0000	9.0000	8.7000	8.7000	-1.136%	4	663	-71.494%
2026-08-04	8.9000	8.9000	8.8000	8.8000	+10.831%	10	661	-71.818%
2026-08-03	7.7500	7.9400	7.7500	7.9400	+13.429%	3	662	-68.766%
2026-07-30	6.9900	7.0000	6.9900	7.0000	-2.235%	16	662	-64.571%
2026-07-28	7.2600	7.2600	6.5000	7.1600	+1.416%	31	647	-65.363%
2026-07-27	7.0600	7.0600	7.0600	7.0600	-7.105%	2	646	-64.873%
2026-07-24	7.6300	7.6300	7.6000	7.6000	-11.628%	30	647	-67.368%
2026-07-23	8.6000	8.6000	8.6000	8.6000	-6.114%	5	657	-71.163%
2026-07-22	9.1600	9.1600	9.1600	9.1600	+2.921%	5	657	-72.926%
2026-07-21	9.1000	9.1000	8.9000	8.9000	0.000%	24	652	-72.135%
2026-07-20	8.9200	8.9200	8.9000	8.9000	-6.316%	2	628	-72.135%
2026-07-16	9.5000	9.5000	9.5000	9.5000	-13.004%	6	628	-73.895%
2026-07-15	10.9200	10.9200	10.9200	10.9200	-36.140%	1	622	-77.289%
2026-07-06	17.1500	17.1500	17.1000	17.1000	-6.044%	90	622	-85.497%
2026-07-01	18.2000	18.2000	18.2000	18.2000	+11.111%	3	672	-86.374%
2026-06-29	14.8500	16.4000	14.8500	16.3800	+38.814%	25	672	-84.860%
2026-06-24	12.4300	12.4300	11.8000	11.8000	-17.251%	7	671	-78.983%
2026-06-23	14.2600	14.2600	14.2600	14.2600	+9.692%	1	670	-82.609%
2026-06-22	12.6800	13.0000	12.6800	13.0000	-10.345%	17	670	-80.923%
2026-06-17	14.6400	14.6400	14.5000	14.5000	+11.538%	2	671	-82.897%
2026-06-16	13.5000	13.5000	13.0000	13.0000	-21.969%	3	671	-80.923%
2026-06-12	16.6600	16.6600	16.6600	16.6600	-10.430%	1	675	-85.114%
2026-06-05	18.5200	18.6000	18.5200	18.6000	-44.643%	4	675	-86.667%
2026-06-02	34.6500	34.6500	33.6000	33.6000	-2.609%	101	675	-92.619%
2026-05-28	34.5000	34.5000	34.5000	34.5000	-1.569%	2	775	-92.812%
2026-05-26	33.0800	35.0500	33.0800	35.0500	+26.763%	22	775	-92.924%
2026-05-20	27.6500	27.6500	27.6500	27.6500	+3.947%	1	780	-91.031%
2026-05-15	27.1000	27.1000	26.6000	26.6000	-5.000%	7	780	-90.677%
2026-05-14	27.0000	28.0000	26.8600	28.0000	+24.444%	35	787	-91.143%
2026-05-11	24.3200	24.3200	22.5000	22.5000	-7.255%	11	817	-88.978%
2026-05-08	24.2600	24.2600	24.2600	24.2600	+5.158%	1	827	-89.777%
2026-05-06	23.0700	23.0700	23.0700	23.0700	+7.203%	2	827	-89.250%
2026-05-01	21.5200	21.5200	21.5200	21.5200	+12.435%	1	828	-88.476%
2026-04-29	19.1400	19.1400	19.1400	19.1400	-11.594%	1	828	-87.043%
2026-04-24	23.1500	23.1500	21.6500	21.6500	-10.537%	5	829	-88.545%
2026-04-17	24.5500	24.5500	23.6200	24.2000	-3.586%	20	831	-89.752%
2026-04-16	23.4000	25.1000	23.4000	25.1000	+26.896%	24	840	-90.120%
2026-04-15	19.7800	19.7800	19.7800	19.7800	+2.700%	3	855	-87.462%
2026-04-14	21.6000	21.6000	18.6500	19.2600	-3.700%	4	852	-87.124%
2026-04-09	20.8400	20.8400	20.0000	20.0000	-10.714%	13	853	-87.600%
2026-04-08	22.2600	22.4000	22.2600	22.4000	+8.004%	4	844	-88.929%
2026-04-07	19.8000	20.9200	19.8000	20.7400	-3.084%	20	844	-88.042%
2026-04-06	21.4000	21.4000	21.4000	21.4000	+4.441%	10	839	-88.411%
2026-04-02	20.6000	20.6000	20.4900	20.4900	+37.702%	34	823	-87.897%
2026-03-31	14.8800	14.8800	14.8800	14.8800	-3.377%	7	823	-83.333%
2026-03-30	16.6800	16.6800	15.4000	15.4000	-10.204%	11	823	-83.896%
2026-03-27	17.1000	17.1500	17.0100	17.1500	-16.341%	13	813	-85.539%
2026-03-23	20.2200	20.5000	20.2200	20.5000	+2.757%	35	818	-87.902%
2026-03-20	21.0200	21.3000	19.2500	19.9500	+45.620%	81	818	-87.569%
2026-03-18	13.7000	13.7000	13.7000	13.7000	+1.481%	1	852	-81.898%
2026-03-17	13.2200	13.5000	12.9000	13.5000	+15.582%	12	852	-81.630%
2026-03-16	12.4000	12.4000	11.6800	11.6800	-11.043%	3	849	-78.767%
2026-03-12	12.7200	13.2000	12.7200	13.1300	+0.076%	14	851	-81.112%
2026-03-11	13.1200	13.1200	13.1200	13.1200	+7.102%	3	844	-81.098%
2026-03-06	12.2500	12.2500	12.2500	12.2500	+10.360%	2	841	-79.755%
2026-03-05	11.1000	11.1000	11.1000	11.1000	-16.541%	2	843	-77.658%
2026-03-02	13.3000	13.3000	13.3000	13.3000	+19.283%	3	845	-81.353%
2026-02-27	11.3200	11.3200	11.1500	11.1500	-11.508%	3	848	-77.758%
2026-02-26	12.1000	12.6000	12.1000	12.6000	+9.280%	3	848	-80.317%
2026-02-23	11.5400	11.5400	11.5300	11.5300	+2.035%	11	847	-78.491%
2026-02-20	11.3000	11.3000	11.3000	11.3000	-3.419%	1	848	-78.053%
2026-02-18	11.7000	11.7000	11.7000	11.7000	+18.063%	1	848	-78.803%
2026-02-17	9.9100	9.9100	9.9100	9.9100	+1.122%	2	847	-74.975%
2026-02-13	9.8000	9.8000	9.8000	9.8000	+13.953%	1	849	-74.694%
2026-02-12	9.8000	9.8000	8.6000	8.6000	-23.214%	4	849	-71.163%
2026-02-09	10.4000	11.2000	9.9500	11.2000	+13.131%	40	847	-77.857%
2026-02-06	9.3600	9.9000	9.3600	9.9000	+8.911%	5	842	-74.949%
2026-02-05	9.5700	9.5700	9.0800	9.0900	-9.821%	10	841	-72.717%
2026-02-04	10.4000	10.5000	10.0800	10.0800	-4.816%	12	835	-75.397%
2026-02-02	11.5000	11.5000	10.5900	10.5900	-12.479%	8	845	-76.582%
2026-01-30	13.0000	13.0000	11.7000	12.1000	-9.023%	16	843	-79.504%
2026-01-29	13.8400	13.8400	13.3000	13.3000	-10.738%	34	845	-81.353%
2026-01-28	15.0000	15.0000	14.3500	14.9000	-3.247%	6	849	-83.356%
2026-01-27	15.0500	15.4000	15.0500	15.4000	+9.220%	11	852	-83.896%
2026-01-26	14.1000	14.1000	14.1000	14.1000	+3.676%	4	844	-82.411%
2026-01-22	13.6000	13.6000	13.6000	13.6000	+5.426%	1	844	-81.765%
2026-01-21	15.4300	15.4300	12.9000	12.9000	-12.245%	33	843	-80.775%
2026-01-20	15.8000	15.8000	14.7000	14.7000	-6.369%	133	869	-83.129%
2026-01-16	16.7000	17.1800	15.7000	15.7000	+0.900%	459	1,213	-84.204%
2026-01-15	13.9500	15.7900	13.8000	15.5600	+17.879%	117	1,213	-84.062%
2026-01-14	12.7900	13.2000	12.5000	13.2000	+3.529%	100	1,307	-81.212%
2026-01-13	12.9000	13.4800	12.7000	12.7500	+2.245%	19	1,323	-80.549%
2026-01-12	12.0600	12.5000	11.2000	12.4700	+15.463%	96	1,336	-80.112%
2026-01-09	10.8000	10.8000	10.8000	10.8000	+2.370%	1	1,417	-77.037%
2026-01-08	10.2800	10.5500	10.2800	10.5500	+2.427%	11	1,417	-76.493%
2026-01-07	10.0000	10.3000	9.5400	10.3000	+7.292%	46	1,427	-75.922%
2026-01-06	9.3000	9.6000	9.2000	9.6000	+5.033%	23	1,399	-74.167%
2026-01-05	8.6000	9.2000	8.5000	9.1400	+7.026%	34	1,405	-72.867%
2026-01-02	8.3000	8.7000	8.3000	8.5400	+4.274%	10	1,405	-70.960%
2025-12-31	8.4000	8.4000	8.1500	8.1900	+2.760%	17	1,397	-69.719%
2025-12-30	8.0000	8.0000	7.9700	7.9700	-2.805%	2	1,397	-68.883%
2025-12-29	7.1000	8.2000	7.1000	8.2000	+1.611%	13	1,397	-69.756%
2025-12-26	8.5000	8.5000	8.0700	8.0700	-6.705%	32	1,392	-69.269%
2025-12-24	8.9500	8.9500	8.6500	8.6500	-4.945%	16	1,361	-71.329%
2025-12-23	9.1000	9.2200	8.8200	9.1000	+3.409%	14	1,361	-72.747%
2025-12-22	8.4000	9.0000	8.1900	8.8000	+9.453%	61	1,357	-71.818%
2025-12-19	7.6000	8.2400	7.6000	8.0400	+20.000%	13	1,352	-69.154%
2025-12-18	6.4500	6.7000	6.0000	6.7000	+15.517%	134	1,349	-62.985%
2025-12-17	7.5000	7.5000	5.8000	5.8000	-13.433%	61	1,256	-57.241%
2025-12-16	6.9000	6.9000	6.2000	6.7000	-6.555%	76	1,236	-62.985%
2025-12-15	7.5600	7.5800	7.0000	7.1700	-4.527%	69	1,239	-65.411%
2025-12-12	7.1900	7.9500	6.8000	7.5100	+13.444%	160	1,241	-66.977%
2025-12-11	5.7000	7.0900	5.3000	6.6200	+81.868%	157	1,149	-62.538%
2025-12-10	3.6400	3.6400	3.6400	3.6400	-3.191%	1	1,206	-31.868%
2025-12-09	3.7600	3.7600	3.7600	3.7600	+6.516%	2	1,205	-34.043%
2025-12-08	3.8100	3.8800	3.5300	3.5300	-6.366%	54	1,203	-29.745%
2025-12-05	3.6700	4.0500	3.4400	3.7700	-3.581%	202	1,193	-34.218%
2025-12-04	3.4000	4.0000	3.4000	3.9100	+24.127%	431	1,005	-36.573%
2025-12-03	2.9900	3.1500	2.9900	3.1500	-6.250%	48	595	-21.270%
2025-12-02	3.3600	3.3600	3.3600	3.3600	+6.667%	2	547	-26.190%
2025-12-01	3.1700	3.1700	3.1500	3.1500	-3.077%	165	547	-21.270%
2025-11-26	3.2300	3.2500	3.2300	3.2500	+13.636%	30	710	-23.692%
2025-11-21	2.8600	2.8600	2.8600	2.8600	-13.333%	5	710	-13.287%
2025-11-19	3.4000	3.4000	3.3000	3.3000	+4.762%	2	705	-24.848%
2025-11-17	3.0000	3.1500	3.0000	3.1500	-21.250%	5	706	-21.270%
2025-11-07	3.0000	4.0000	3.0000	4.0000	+2.564%	2	706	-38.000%
2025-11-06	4.0000	4.0000	3.9000	3.9000	-11.364%	3	706	-36.410%
2025-10-31	4.4000	4.4000	4.4000	4.4000	+17.333%	1	706	-43.636%
2025-10-28	3.7500	3.7500	3.7500	3.7500	-6.250%	2	706	-33.867%
2025-10-22	3.4000	4.0000	3.4000	4.0000	0.000%	17	706	-38.000%
2025-10-21	4.0000	4.0000	4.0000	4.0000	-9.707%	30	699	-38.000%
2025-10-20	4.7900	4.7900	4.4300	4.4300	+3.023%	4	704	-44.018%
2025-10-17	4.5000	4.5000	4.3000	4.3000	-2.273%	17	703	-42.326%
2025-10-16	5.3200	5.3200	4.4000	4.4000	-24.138%	7	705	-43.636%
2025-10-15	5.8000	5.8000	5.8000	5.8000	+7.407%	2	705	-57.241%
2025-10-14	5.8000	5.8000	5.3000	5.4000	-7.534%	7	703	-54.074%
2025-10-13	5.8600	6.1000	5.8200	5.8400	+9.363%	74	702	-57.534%
2025-10-10	6.6900	6.6900	5.2000	5.3400	-6.316%	19	688	-53.558%
2025-10-09	5.7900	5.7900	5.7000	5.7000	-9.524%	5	696	-56.491%
2025-10-08	6.4400	6.4400	5.9300	6.3000	+10.526%	8	697	-60.635%
2025-10-07	5.5500	5.7000	5.3000	5.7000	+2.703%	34	693	-56.491%
2025-10-06	6.0000	6.0000	5.5500	5.5500	+2.778%	123	685	-55.315%
2025-10-03	5.4000	5.5000	5.2400	5.4000	+3.846%	246	693	-54.074%
2025-10-02	4.9000	5.3700	4.8500	5.2000	+21.780%	22	661	-52.308%
2025-10-01	3.9000	4.2800	3.7000	4.2700	+8.929%	188	654	-41.920%
2025-09-30	3.8000	3.9200	3.5600	3.9200	+3.158%	55	587	-36.735%
2025-09-29	3.6000	3.8000	3.5800	3.8000	+8.571%	310	546	-34.737%
2025-09-26	3.4000	3.5000	3.4000	3.5000	+6.061%	8	748	-29.143%
2025-09-25	3.3000	3.3000	3.1000	3.3000	+5.096%	306	740	-24.848%
2025-09-24	3.2000	3.3200	3.1400	3.1400	+1.618%	18	434	-21.019%
2025-09-23	3.0000	3.2100	3.0000	3.0900	+18.846%	144	427	-19.741%
2025-09-22	2.7000	2.7900	2.5000	2.6000	-10.345%	32	339	-4.615%
2025-09-19	2.8500	2.9000	2.8500	2.9000	+20.833%	5	332	-14.483%
2025-09-18	2.4000	2.4000	2.4000	2.4000	+9.589%	1	328	+3.333%
2025-09-17	2.2300	2.2300	2.1900	2.1900	+10.606%	12	329	+13.242%
2025-09-15	2.1500	2.1500	1.9800	1.9800	-5.714%	4	318	+25.253%
2025-09-12	2.0400	2.1000	1.9500	2.1000	0.000%	18	315	+18.095%
2025-09-11	2.0800	2.2500	2.0800	2.1000	+44.828%	41	301	+18.095%
2025-09-10	1.7200	1.7200	1.4500	1.4500	-12.121%	120	270	+71.034%
2025-09-09	1.4500	1.6500	1.4500	1.6500	0.000%	160	0	+50.303%

.dark-mode .FWxNnm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FWxNnm{ color: #333333; background-color: white; border: 2px solid #333333; }PL20270115C17PL Jan 15 2027 17.00 Call (PL270115C00017000)option OPRA

PL20270115C17
PL Jan 15 2027 17.00 Call (PL270115C00017000)
option OPRA