Dark

PL20270115C27
PL Jan 15 2027 27.00 Call (PL270115C00027000)
option OPRA

EOD

Oct 1, 2026

0.6000-7.692%(-0.0500)1,084

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6500	0.6500	0.6000	0.6000	-7.692%	1,084	1,632	0.000%
2026-09-30	0.7000	0.7000	0.6500	0.6500	+14.035%	8	808	-7.692%
2026-09-29	0.6500	0.6500	0.5700	0.5700	-28.750%	4	800	+5.263%
2026-09-28	0.8500	1.0000	0.8000	0.8000	-14.894%	14	803	-25.000%
2026-09-25	1.0500	1.1000	0.9400	0.9400	-1.053%	20	803	-36.170%
2026-09-24	0.7000	0.9500	0.7000	0.9500	+31.944%	38	797	-36.842%
2026-09-23	0.8000	0.8000	0.7200	0.7200	-11.111%	12	819	-16.667%
2026-09-22	0.8000	0.8500	0.8000	0.8100	-1.220%	16	817	-25.926%
2026-09-21	0.8100	0.8500	0.7000	0.8200	-6.818%	22	812	-26.829%
2026-09-18	0.8800	0.8800	0.8800	0.8800	-4.348%	1	813	-31.818%
2026-09-17	0.9500	0.9500	0.9200	0.9200	+24.324%	7	813	-34.783%
2026-09-16	0.9000	0.9000	0.7400	0.7400	-1.333%	7	812	-18.919%
2026-09-15	0.7200	0.7500	0.7000	0.7500	-6.250%	23	819	-20.000%
2026-09-14	0.8500	0.8500	0.8000	0.8000	-11.111%	8	818	-25.000%
2026-09-11	0.9500	1.0000	0.9000	0.9000	-10.000%	12	814	-33.333%
2026-09-10	1.1200	1.1600	1.0000	1.0000	-9.091%	7	809	-40.000%
2026-09-09	1.3000	1.3000	1.1000	1.1000	-18.519%	8	806	-45.455%
2026-09-08	1.3500	1.3500	1.2000	1.3500	0.000%	5	805	-55.556%
2026-09-04	1.4500	1.5000	1.3500	1.3500	-32.500%	80	775	-55.556%
2026-09-03	2.2000	2.2000	1.8800	2.0000	-25.926%	132	775	-70.000%
2026-09-02	2.6500	2.7000	2.5200	2.7000	+17.391%	14	723	-77.778%
2026-09-01	2.3000	2.3600	2.3000	2.3000	-14.179%	7	719	-73.913%
2026-08-31	2.9500	2.9500	2.5700	2.6800	-4.286%	50	721	-77.612%
2026-08-28	3.0500	3.1000	2.7500	2.8000	-15.916%	5	719	-78.571%
2026-08-27	3.3800	3.3800	3.2000	3.3300	+2.778%	36	719	-81.982%
2026-08-26	3.2400	3.2400	3.2400	3.2400	-4.706%	10	720	-81.481%
2026-08-25	3.4900	3.4900	3.4000	3.4000	-5.556%	3	720	-82.353%
2026-08-24	3.8000	3.8000	3.5300	3.6000	+1.695%	17	722	-83.333%
2026-08-21	3.7900	3.7900	3.5400	3.5400	0.000%	145	723	-83.051%
2026-08-20	3.8000	3.8000	3.5000	3.5400	-9.231%	3	764	-83.051%
2026-08-19	3.8900	4.0000	3.8900	3.9000	-22.000%	9	764	-84.615%
2026-08-17	5.2100	5.2100	5.0000	5.0000	-2.534%	28	764	-88.000%
2026-08-14	5.1300	5.1300	5.1300	5.1300	-1.346%	1	790	-88.304%
2026-08-13	5.2000	5.2000	5.2000	5.2000	-3.704%	8	790	-88.462%
2026-08-12	5.2000	5.4000	5.2000	5.4000	+16.883%	8	790	-88.889%
2026-08-11	4.6200	4.6200	4.6200	4.6200	-11.324%	10	786	-87.013%
2026-08-10	5.4000	5.4000	5.1000	5.2100	-2.980%	12	786	-88.484%
2026-08-07	5.3600	5.6000	5.3200	5.3700	+11.875%	40	794	-88.827%
2026-08-06	4.5000	4.8000	4.5000	4.8000	+7.865%	10	781	-87.500%
2026-08-05	4.4500	4.4500	4.4500	4.4500	-7.292%	2	772	-86.517%
2026-08-04	4.5300	4.8000	4.5000	4.8000	+17.073%	13	774	-87.500%
2026-08-03	3.8000	4.1000	3.8000	4.1000	+20.588%	27	777	-85.366%
2026-07-31	3.4000	3.4000	3.4000	3.4000	-2.857%	13	780	-82.353%
2026-07-30	3.4000	3.6500	3.4000	3.5000	+2.941%	11	787	-82.857%
2026-07-29	3.6000	3.6000	3.4000	3.4000	-7.357%	36	791	-82.353%
2026-07-28	3.4400	3.7000	3.2000	3.6700	-0.811%	26	792	-83.651%
2026-07-27	3.7500	4.0900	3.6000	3.7000	-7.500%	33	789	-83.784%
2026-07-24	3.9300	4.0000	3.9300	4.0000	-13.043%	9	811	-85.000%
2026-07-23	4.8500	4.8500	4.5200	4.6000	-12.214%	3	811	-86.957%
2026-07-21	5.2000	5.2400	5.2000	5.2400	+8.041%	3	809	-88.550%
2026-07-20	4.9000	4.9500	4.8500	4.8500	-8.491%	14	808	-87.629%
2026-07-17	4.6000	5.3100	4.6000	5.3000	+12.766%	25	819	-88.679%
2026-07-16	5.3100	5.3100	4.7000	4.7000	-31.387%	3	831	-87.234%
2026-07-15	7.0000	7.0000	6.8500	6.8500	0.000%	5	834	-91.241%
2026-07-14	7.5000	7.5000	6.7500	6.8500	-2.143%	13	831	-91.241%
2026-07-13	7.4500	7.4500	7.0000	7.0000	-4.110%	17	826	-91.429%
2026-07-10	7.1000	7.3000	7.1000	7.3000	-12.048%	3	811	-91.781%
2026-07-08	8.6600	8.6600	8.0000	8.3000	-11.702%	7	810	-92.771%
2026-07-07	9.7000	9.7000	9.4000	9.4000	-19.244%	30	807	-93.617%
2026-07-06	11.6400	11.6400	11.6400	11.6400	-9.063%	1	837	-94.845%
2026-07-01	12.5300	13.0500	12.5300	12.8000	+2.400%	193	837	-95.313%
2026-06-30	11.3000	12.5000	11.3000	12.5000	+13.636%	3	911	-95.200%
2026-06-29	9.5000	11.0000	9.5000	11.0000	+32.530%	46	914	-94.545%
2026-06-26	8.4000	8.4400	8.3000	8.3000	+7.235%	13	930	-92.771%
2026-06-25	7.5300	8.0000	7.4100	7.7400	+4.595%	159	917	-92.248%
2026-06-24	8.4000	8.4000	7.4000	7.4000	-22.105%	73	793	-91.892%
2026-06-22	8.5200	9.5100	8.5200	9.5000	+11.765%	24	772	-93.684%
2026-06-18	8.6500	8.6500	8.2000	8.5000	-7.104%	129	721	-92.941%
2026-06-17	9.6100	10.0000	9.1500	9.1500	-2.244%	11	721	-93.443%
2026-06-16	10.0000	10.0000	8.6000	9.3600	-15.676%	27	721	-93.590%
2026-06-15	11.4000	11.4000	11.1000	11.1000	-1.770%	3	711	-94.595%
2026-06-12	12.2600	12.5100	11.3000	11.3000	-19.286%	7	711	-94.690%
2026-06-11	12.6600	14.0000	12.6600	14.0000	+20.172%	8	711	-95.714%
2026-06-10	11.5000	11.7000	11.5000	11.6500	-1.605%	3	710	-94.850%
2026-06-09	10.6000	11.8400	10.6000	11.8400	-2.951%	12	710	-94.932%
2026-06-08	14.2000	14.2000	12.2000	12.2000	-6.799%	57	704	-95.082%
2026-06-05	15.6000	15.6000	12.1000	13.0900	-43.723%	4	662	-95.416%
2026-06-04	23.2000	23.2600	23.2000	23.2600	-3.083%	2	663	-97.420%
2026-06-03	24.0000	24.0000	24.0000	24.0000	-4.573%	2	663	-97.500%
2026-06-01	25.0000	25.1500	25.0000	25.1500	-8.645%	51	663	-97.614%
2026-05-28	27.5300	27.5300	27.5300	27.5300	-0.362%	1	613	-97.821%
2026-05-27	27.6300	27.6300	27.6300	27.6300	-2.021%	2	613	-97.828%
2026-05-26	27.9800	28.6000	27.9800	28.2000	+20.513%	5	615	-97.872%
2026-05-22	22.6900	23.6000	22.6900	23.4000	+3.540%	5	615	-97.436%
2026-05-21	22.2000	22.6000	22.2000	22.6000	+4.195%	3	616	-97.345%
2026-05-20	20.8700	21.6900	20.8700	21.6900	+8.667%	5	616	-97.234%
2026-05-19	19.5000	19.9600	19.5000	19.9600	-1.675%	4	622	-96.994%
2026-05-18	20.3000	20.3000	20.3000	20.3000	+3.046%	2	622	-97.044%
2026-05-13	20.2000	20.2000	18.9000	19.7000	+7.945%	5	622	-96.954%
2026-05-12	19.0000	19.9000	18.2500	18.2500	-13.095%	5	619	-96.712%
2026-05-11	21.0000	21.0000	21.0000	21.0000	+21.739%	4	619	-97.143%
2026-05-08	16.2500	17.2500	16.2500	17.2500	+6.481%	4	616	-96.522%
2026-05-07	16.4700	17.0000	16.2000	16.2000	+0.186%	8	616	-96.296%
2026-05-06	16.1700	16.1700	16.1700	16.1700	-0.798%	1	619	-96.289%
2026-05-05	17.3000	17.3000	16.3000	16.3000	-9.444%	36	618	-96.319%
2026-05-04	18.0000	18.0000	18.0000	18.0000	+18.421%	1	587	-96.667%
2026-04-28	14.5000	15.2000	14.5000	15.2000	+3.401%	4	587	-96.053%
2026-04-27	15.5000	15.5000	14.1000	14.7000	-8.125%	4	588	-95.918%
2026-04-24	16.0000	16.0000	16.0000	16.0000	-12.568%	2	587	-96.250%
2026-04-22	20.0000	20.0000	18.3000	18.3000	+2.235%	2	587	-96.721%
2026-04-21	17.9000	17.9000	17.9000	17.9000	+2.286%	1	588	-96.648%
2026-04-17	17.8700	17.8700	17.5000	17.5000	+2.339%	2	588	-96.571%
2026-04-16	16.9700	17.6400	16.8000	17.1000	+23.466%	50	588	-96.491%
2026-04-15	13.8500	13.8500	13.8500	13.8500	+1.838%	2	552	-95.668%
2026-04-14	14.5000	14.5000	12.9000	13.6000	-10.526%	14	554	-95.588%
2026-04-10	15.1700	15.2000	15.1700	15.2000	-3.308%	20	557	-96.053%
2026-04-09	15.3000	16.3000	15.3000	15.7200	-2.602%	10	556	-96.183%
2026-04-08	17.0000	17.0000	16.1400	16.1400	+7.243%	2	560	-96.283%
2026-04-06	15.9000	16.3000	15.0500	15.0500	+0.333%	6	562	-96.013%
2026-04-02	13.5000	15.4300	13.5000	15.0000	+28.205%	19	573	-96.000%
2026-04-01	11.0000	12.4000	10.8400	11.7000	+21.748%	44	573	-94.872%
2026-03-31	10.5000	10.5200	9.1000	9.6100	-4.283%	17	572	-93.757%
2026-03-30	12.0000	12.0000	9.9800	10.0400	-23.939%	73	562	-94.024%
2026-03-27	13.2000	13.2000	13.2000	13.2000	-5.512%	1	595	-95.455%
2026-03-26	14.6000	14.6000	13.8000	13.9700	-11.302%	9	594	-95.705%
2026-03-25	14.8000	16.8900	14.8000	15.7500	+21.622%	21	601	-96.190%
2026-03-24	15.5000	15.8000	12.9500	12.9500	-14.182%	29	611	-95.367%
2026-03-23	12.6600	15.5000	12.6600	15.0900	+8.953%	32	607	-96.024%
2026-03-20	13.7000	16.0000	13.7000	13.8500	+43.079%	111	635	-95.668%
2026-03-19	8.4900	9.6800	8.4000	9.6800	+8.520%	32	679	-93.802%
2026-03-18	9.3000	9.3000	8.9200	8.9200	-8.980%	11	669	-93.274%
2026-03-17	8.8000	9.8000	8.8000	9.8000	+32.432%	34	661	-93.878%
2026-03-16	8.7000	8.7000	7.4000	7.4000	-14.451%	6	655	-91.892%
2026-03-13	8.9700	8.9700	8.6500	8.6500	-4.945%	43	652	-93.064%
2026-03-12	9.0000	9.1000	8.1000	9.1000	-4.211%	25	639	-93.407%
2026-03-11	8.8000	9.5000	8.8000	9.5000	+9.447%	21	640	-93.684%
2026-03-10	9.0000	9.0000	8.6800	8.6800	+3.333%	7	640	-93.088%
2026-03-09	8.4000	8.4000	8.4000	8.4000	-13.402%	3	635	-92.857%
2026-03-06	9.9000	10.1000	9.4000	9.7000	+21.859%	21	632	-93.814%
2026-03-05	7.9600	7.9600	7.9600	7.9600	-13.478%	2	626	-92.462%
2026-03-04	9.3900	9.3900	9.2000	9.2000	-4.167%	6	628	-93.478%
2026-03-02	8.9500	9.6000	8.9500	9.6000	+28.000%	10	624	-93.750%
2026-02-27	7.5000	7.5000	7.5000	7.5000	+2.740%	1	620	-92.000%
2026-02-26	8.0000	8.0000	7.3000	7.3000	-8.750%	2	619	-91.781%
2026-02-23	8.0000	8.0000	8.0000	8.0000	-3.614%	1	619	-92.500%
2026-02-20	8.4900	8.4900	8.3000	8.3000	+3.750%	5	619	-92.771%
2026-02-18	7.6000	8.0000	7.6000	8.0000	+17.302%	2	618	-92.500%
2026-02-17	5.3000	6.8200	5.3000	6.8200	+8.254%	3	618	-91.202%
2026-02-13	6.2000	6.3000	6.2000	6.3000	+5.882%	7	620	-90.476%
2026-02-12	6.0100	6.0100	5.9500	5.9500	-4.341%	16	620	-89.916%
2026-02-11	6.9000	6.9000	6.1000	6.2200	-14.795%	17	619	-90.354%
2026-02-10	7.8000	7.8000	7.2800	7.3000	-3.947%	8	610	-91.781%
2026-02-09	7.3000	7.6000	7.3000	7.6000	+16.031%	3	606	-92.105%
2026-02-06	6.2000	6.5500	6.2000	6.5500	+14.111%	2	607	-90.840%
2026-02-05	6.0000	6.1000	5.7000	5.7400	-5.124%	9	606	-89.547%
2026-02-04	7.0200	7.0200	5.9000	6.0500	-19.868%	20	607	-90.083%
2026-02-03	7.4000	7.5500	7.2000	7.5500	+6.338%	13	603	-92.053%
2026-02-02	8.4200	8.4200	6.2000	7.1000	-15.476%	3	598	-91.549%
2026-01-30	9.7000	9.9000	8.1300	8.4000	-9.677%	9	600	-92.857%
2026-01-29	9.3000	9.7000	8.8000	9.3000	-12.264%	41	596	-93.548%
2026-01-28	10.0000	11.0000	10.0000	10.6000	-1.852%	52	566	-94.340%
2026-01-27	9.6800	11.0000	9.6800	10.8000	+15.880%	24	553	-94.444%
2026-01-26	9.1000	10.2000	8.7000	9.3200	-6.800%	19	550	-93.562%
2026-01-23	9.4800	10.4000	8.8000	10.0000	+7.527%	184	541	-94.000%
2026-01-22	9.1700	9.4000	8.9000	9.3000	+1.087%	28	386	-93.548%
2026-01-21	11.2000	11.2000	8.7900	9.2000	-14.419%	56	391	-93.478%
2026-01-20	11.8000	11.8000	10.5400	10.7500	-8.898%	115	355	-94.419%
2026-01-16	12.1100	12.2100	11.4100	11.8000	+7.273%	34	313	-94.915%
2026-01-15	9.6000	11.2000	9.4000	11.0000	+17.021%	95	313	-94.545%
2026-01-14	9.1000	9.4000	8.8500	9.4000	+11.772%	23	262	-93.617%
2026-01-13	9.5000	9.5000	8.4100	8.4100	-4.432%	19	256	-92.866%
2026-01-12	8.1400	8.8000	8.1400	8.8000	+22.053%	6	249	-93.182%
2026-01-09	6.6500	7.5500	6.6500	7.2100	+6.029%	8	250	-91.678%
2026-01-08	6.8000	6.8000	6.8000	6.8000	+0.741%	2	245	-91.176%
2026-01-07	6.3000	6.7500	6.3000	6.7500	+25.000%	15	244	-91.111%
2026-01-05	5.4000	5.4000	5.4000	5.4000	+4.651%	5	232	-88.889%
2026-01-02	5.1600	5.1600	5.1600	5.1600	+1.976%	5	232	-88.372%
2025-12-29	5.0600	5.0600	5.0600	5.0600	-14.237%	1	230	-88.142%
2025-12-23	5.9000	5.9000	5.9000	5.9000	+11.742%	130	230	-89.831%
2025-12-19	5.2800	5.2800	5.2800	5.2800	+32.997%	1	103	-88.636%
2025-12-18	3.9700	3.9700	3.9700	3.9700	-20.600%	1	102	-84.887%
2025-12-12	4.6600	5.0000	4.6600	5.0000	0.000%	101	101	-88.000%

.dark-mode .BkJ3c0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BkJ3c0{ color: #333333; background-color: white; border: 2px solid #333333; }PL20270115C27PL Jan 15 2027 27.00 Call (PL270115C00027000)option OPRA

PL20270115C27
PL Jan 15 2027 27.00 Call (PL270115C00027000)
option OPRA