Dark

PL20270115C30
PL Jan 15 2027 30.00 Call (PL270115C00030000)
option OPRA

EOD

Aug 10, 2026

4.20-1.869%(-0.08)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.3500	4.3500	4.2000	4.2000	-1.869%	29	2,895	0.000%
2026-08-07	4.4000	4.5600	4.2800	4.2800	+7.000%	80	2,892	-1.869%
2026-08-06	3.9000	4.2000	3.7000	4.0000	+4.712%	23	2,857	+5.000%
2026-08-05	3.6700	3.9000	3.6700	3.8200	-5.679%	52	2,850	+9.948%
2026-08-04	4.1500	4.1500	3.7000	4.0500	+26.563%	99	2,825	+3.704%
2026-08-03	2.8000	3.3800	2.8000	3.2000	+8.475%	67	2,762	+31.250%
2026-07-31	3.1900	3.1900	2.7700	2.9500	0.000%	28	2,757	+42.373%
2026-07-30	2.9600	2.9600	2.7500	2.9500	+9.259%	15	2,759	+42.373%
2026-07-29	3.0000	3.0000	2.7000	2.7000	-10.000%	29	2,750	+55.556%
2026-07-28	2.9000	3.1000	2.6000	3.0000	-9.091%	227	2,732	+40.000%
2026-07-27	3.5000	3.5000	3.0000	3.3000	+4.762%	17	2,722	+27.273%
2026-07-24	3.5000	3.5000	3.1000	3.1500	-20.051%	184	2,720	+33.333%
2026-07-23	4.1000	4.1000	3.6000	3.9400	-11.061%	104	2,797	+6.599%
2026-07-21	4.3000	4.7000	4.3000	4.4300	+7.264%	82	2,797	-5.192%
2026-07-20	4.1300	4.1300	4.1300	4.1300	-8.830%	2	2,752	+1.695%
2026-07-17	3.9000	4.5400	3.7000	4.5300	+7.857%	33	2,751	-7.285%
2026-07-16	5.0000	5.0000	3.8000	4.2000	-24.324%	76	2,737	0.000%
2026-07-15	5.8000	5.8400	5.3000	5.5500	-7.500%	74	2,729	-24.324%
2026-07-14	6.3500	6.3500	5.9000	6.0000	-4.000%	69	2,761	-30.000%
2026-07-13	6.7000	6.7000	6.2500	6.2500	-1.884%	30	2,757	-32.800%
2026-07-10	6.8000	6.8000	6.0000	6.3700	-13.919%	77	2,748	-34.066%
2026-07-09	7.6000	7.6000	7.3000	7.4000	+2.351%	10	2,739	-43.243%
2026-07-08	7.1000	8.0000	6.8000	7.2300	-12.151%	111	2,739	-41.909%
2026-07-07	9.0000	9.0000	8.0800	8.2300	-19.314%	19	2,729	-48.967%
2026-07-06	10.5000	10.5000	10.2000	10.2000	+5.481%	5	2,734	-58.824%
2026-07-02	9.8000	10.9600	9.5000	9.6700	-11.689%	15	2,737	-56.567%
2026-07-01	11.5000	11.6000	10.8000	10.9500	-2.667%	13	2,737	-61.644%
2026-06-30	10.0000	11.4000	9.6000	11.2500	+15.979%	43	2,742	-62.667%
2026-06-29	8.6000	9.7000	8.5000	9.7000	+34.722%	53	2,771	-56.701%
2026-06-26	6.8500	7.9000	6.8500	7.2000	+6.825%	23	2,783	-41.667%
2026-06-25	6.4000	6.8000	6.4000	6.7400	+6.142%	23	2,776	-37.685%
2026-06-24	7.9000	7.9000	6.3000	6.3500	-21.314%	45	2,780	-33.858%
2026-06-23	7.3000	8.1000	7.3000	8.0700	-5.059%	33	2,764	-47.955%
2026-06-22	7.5000	8.5100	7.1000	8.5000	+13.032%	216	2,762	-50.588%
2026-06-18	8.0000	8.0000	7.0900	7.5200	-8.959%	73	2,911	-44.149%
2026-06-17	8.2900	8.9000	8.2000	8.2600	+1.975%	87	2,911	-49.153%
2026-06-16	8.5000	9.0000	7.7000	8.1000	-20.588%	182	2,911	-48.148%
2026-06-15	11.0000	11.0000	9.7000	10.2000	-1.163%	54	2,783	-58.824%
2026-06-12	11.4000	11.4000	9.9200	10.3200	-18.740%	121	2,783	-59.302%
2026-06-11	10.8000	12.8000	10.8000	12.7000	+15.455%	191	2,783	-66.929%
2026-06-10	10.9000	11.0000	10.5000	11.0000	+3.189%	10	2,805	-61.818%
2026-06-09	12.4000	12.7000	9.8000	10.6600	-6.409%	96	2,807	-60.600%
2026-06-08	12.1100	12.1100	11.0000	11.3900	-1.979%	324	2,774	-63.126%
2026-06-05	15.0000	15.0000	11.3500	11.6200	-46.697%	301	2,773	-63.855%
2026-06-04	21.6000	21.8000	21.4000	21.8000	+8.296%	104	2,567	-80.734%
2026-06-03	22.1400	22.1400	20.1300	20.1300	-19.480%	7	2,567	-79.136%
2026-06-02	25.1000	27.0000	25.0000	25.0000	+2.166%	25	2,567	-83.200%
2026-06-01	24.5000	24.5000	22.8000	24.4700	-11.018%	22	2,579	-82.836%
2026-05-29	23.5800	27.5000	23.0000	27.5000	0.000%	19	2,578	-84.727%
2026-05-28	25.4000	27.5000	24.1100	27.5000	+6.096%	213	2,586	-84.727%
2026-05-27	27.0000	27.0000	24.2500	25.9200	-0.308%	12	2,496	-83.796%
2026-05-26	23.4800	27.1100	23.0000	26.0000	+22.066%	23	2,500	-83.846%
2026-05-22	21.3000	21.5000	20.5000	21.3000	+11.111%	18	2,509	-80.282%
2026-05-21	19.5000	19.5000	19.1700	19.1700	-6.029%	3	2,520	-78.091%
2026-05-20	19.0000	20.4000	19.0000	20.4000	+7.368%	16	2,520	-79.412%
2026-05-19	18.5000	19.0000	18.4500	19.0000	+1.064%	8	2,531	-77.895%
2026-05-18	20.5000	21.7500	17.9000	18.8000	-3.689%	42	2,531	-77.660%
2026-05-15	19.1000	20.0000	18.6400	19.5200	-3.366%	19	2,531	-78.484%
2026-05-14	18.3700	20.2000	18.3600	20.2000	+12.222%	29	2,530	-79.208%
2026-05-13	18.5000	18.5000	17.3000	18.0000	+2.857%	7	2,528	-76.667%
2026-05-12	18.3000	18.3000	17.5000	17.5000	-12.500%	2	2,528	-76.000%
2026-05-11	16.9000	20.0000	16.9000	20.0000	+11.111%	22	2,528	-79.000%
2026-05-08	15.5000	18.0000	15.5000	18.0000	+30.340%	26	2,539	-76.667%
2026-05-07	15.9400	15.9400	13.8100	13.8100	-15.015%	12	2,531	-69.587%
2026-05-06	15.1000	16.2900	15.1000	16.2500	+16.071%	18	2,522	-74.154%
2026-05-05	17.0100	17.0100	14.0000	14.0000	-15.408%	25	2,522	-70.000%
2026-05-04	14.6800	16.6700	14.6800	16.5500	+10.333%	31	2,520	-74.622%
2026-05-01	14.9000	15.1000	14.9000	15.0000	-0.794%	97	2,520	-72.000%
2026-04-30	14.0000	15.1200	13.8100	15.1200	+18.125%	4	2,520	-72.222%
2026-04-29	12.4000	13.0000	12.2000	12.8000	-7.246%	116	2,520	-67.188%
2026-04-28	13.8000	13.8000	13.8000	13.8000	-2.473%	2	2,547	-69.565%
2026-04-27	13.7000	14.1700	13.6500	14.1500	-3.082%	11	2,545	-70.318%
2026-04-24	15.1700	15.1700	14.5000	14.6000	-11.515%	68	2,545	-71.233%
2026-04-23	16.0000	16.5000	15.3000	16.5000	-6.303%	27	2,514	-74.545%
2026-04-22	18.0000	18.7000	16.5000	17.6100	+4.201%	9	2,517	-76.150%
2026-04-21	16.8500	17.2300	16.8500	16.9000	+7.643%	18	2,518	-75.148%
2026-04-20	17.0000	17.0400	15.7000	15.7000	-3.681%	26	2,513	-73.248%
2026-04-17	16.6800	16.9100	16.1500	16.3000	-7.123%	33	2,521	-74.233%
2026-04-16	15.4000	17.5500	15.0000	17.5500	+40.400%	223	2,528	-76.068%
2026-04-15	12.8000	13.7000	12.5000	12.5000	-2.344%	22	2,576	-66.400%
2026-04-14	14.5500	14.5500	11.6000	12.8000	-9.220%	108	2,576	-67.188%
2026-04-13	12.9000	14.1000	12.9000	14.1000	+0.714%	5	2,609	-70.213%
2026-04-10	13.8000	14.6500	13.5000	14.0000	0.000%	7	2,611	-70.000%
2026-04-09	14.7800	15.0000	14.0000	14.0000	-6.040%	8	2,612	-70.000%
2026-04-08	15.2000	15.4000	14.3000	14.9000	+7.040%	23	2,617	-71.812%
2026-04-07	13.6000	14.5000	12.7000	13.9200	-2.247%	74	2,630	-69.828%
2026-04-06	14.4000	14.4500	13.8200	14.2400	-1.453%	135	2,618	-70.506%
2026-04-02	10.8600	14.6000	10.8600	14.4500	+30.180%	169	2,526	-70.934%
2026-04-01	9.9000	11.2900	9.9000	11.1000	+19.355%	374	2,526	-62.162%
2026-03-31	9.7000	9.9000	8.3800	9.3000	+4.612%	73	2,775	-54.839%
2026-03-30	11.9000	11.9000	8.8900	8.8900	-22.763%	85	2,771	-52.756%
2026-03-27	11.5000	11.9000	10.2000	11.5100	-7.401%	69	2,775	-63.510%
2026-03-26	13.4500	13.9000	12.2800	12.4300	-11.781%	153	2,787	-66.211%
2026-03-25	13.0000	15.5900	13.0000	14.0900	+26.937%	209	2,661	-70.192%
2026-03-24	14.0000	14.7400	11.1000	11.1000	-18.978%	61	2,698	-62.162%
2026-03-23	13.1300	13.7000	11.7000	13.7000	+12.295%	68	2,687	-69.343%
2026-03-20	13.0000	14.5000	12.1000	12.2000	+37.079%	434	2,706	-65.574%
2026-03-19	6.1000	9.4000	6.1000	8.9000	+18.667%	135	2,714	-52.809%
2026-03-18	8.5000	8.5000	7.5000	7.5000	-11.765%	71	2,720	-44.000%
2026-03-17	8.0000	8.5000	8.0000	8.5000	+16.438%	53	2,715	-50.588%
2026-03-16	7.8000	7.8000	7.0000	7.3000	+0.690%	24	2,700	-42.466%
2026-03-13	7.8000	7.8000	7.2000	7.2500	-11.585%	15	2,706	-42.069%
2026-03-12	7.8500	8.2000	7.5000	8.2000	+4.459%	6	2,699	-48.780%
2026-03-11	8.0000	8.2500	7.8500	7.8500	-4.034%	45	2,697	-46.497%
2026-03-10	7.8000	8.2300	7.8000	8.1800	+0.988%	8	2,699	-48.655%
2026-03-09	7.9100	8.1000	7.7200	8.1000	+5.195%	5	2,698	-48.148%
2026-03-06	7.6900	9.0000	7.6900	7.7000	+10.473%	19	2,700	-45.455%
2026-03-05	7.8000	8.1700	6.9700	6.9700	-12.875%	158	2,691	-39.742%
2026-03-04	8.5000	8.5000	8.0000	8.0000	+0.756%	12	2,690	-47.500%
2026-03-03	8.1000	8.1600	7.4000	7.9400	-5.251%	40	2,691	-47.103%
2026-03-02	7.6800	8.7200	7.6800	8.3800	+20.230%	23	2,696	-49.881%
2026-02-27	7.1000	7.1000	6.3000	6.9700	-15.000%	43	2,697	-39.742%
2026-02-26	7.3000	8.2000	7.3000	8.2000	+9.333%	36	2,715	-48.780%
2026-02-25	7.9000	7.9000	7.5000	7.5000	+2.740%	5	2,703	-44.000%
2026-02-24	6.6100	7.6000	6.6100	7.3000	+4.286%	112	2,703	-42.466%
2026-02-23	6.7000	7.2200	6.7000	7.0000	-3.714%	9	2,798	-40.000%
2026-02-20	7.8000	8.1400	7.2700	7.2700	-4.342%	6	2,793	-42.228%
2026-02-19	6.7000	7.6000	6.7000	7.6000	+5.556%	27	2,794	-44.737%
2026-02-18	6.6000	7.2000	6.6000	7.2000	+20.401%	266	2,780	-41.667%
2026-02-17	5.9100	6.0000	5.9100	5.9800	-5.079%	3	3,037	-29.766%
2026-02-13	5.5000	6.3000	5.5000	6.3000	+26.000%	16	3,049	-33.333%
2026-02-12	5.4000	5.4500	4.8000	5.0000	-10.714%	14	3,049	-16.000%
2026-02-11	6.4000	6.4000	5.5000	5.6000	-12.500%	662	3,051	-25.000%
2026-02-10	6.5000	6.7000	6.3900	6.4000	-7.381%	38	2,940	-34.375%
2026-02-09	6.4000	7.1000	6.4000	6.9100	+14.975%	53	2,932	-39.219%
2026-02-06	5.5000	6.0500	5.5000	6.0100	+15.577%	78	2,891	-30.116%
2026-02-05	5.5000	6.0000	5.0000	5.2000	-11.864%	41	2,847	-19.231%
2026-02-04	5.8000	6.0500	5.3400	5.9000	-7.956%	69	2,824	-28.814%
2026-02-03	6.8000	6.8000	6.3000	6.4100	-4.328%	37	2,805	-34.477%
2026-02-02	7.7500	7.8500	6.6000	6.7000	-15.190%	62	2,793	-37.313%
2026-01-30	8.7400	8.7400	7.4000	7.9000	-11.732%	35	2,798	-46.835%
2026-01-29	9.2000	9.6000	8.4000	8.9500	-5.789%	171	2,801	-53.073%
2026-01-28	9.7000	9.8000	8.9000	9.5000	-2.962%	37	2,830	-55.789%
2026-01-27	8.8600	10.1500	8.8600	9.7900	+20.864%	115	2,830	-57.099%
2026-01-26	8.5000	8.6000	8.1000	8.1000	-6.358%	52	2,824	-48.148%
2026-01-23	8.6500	9.4000	7.9500	8.6500	+1.051%	103	2,814	-51.445%
2026-01-22	9.0000	9.0000	8.1000	8.5600	-1.269%	71	2,729	-50.935%
2026-01-21	9.2700	9.2700	8.0000	8.6700	-12.864%	152	2,714	-51.557%
2026-01-20	10.0000	11.0000	9.5200	9.9500	-4.050%	73	2,715	-57.789%
2026-01-16	10.3000	11.5000	10.1000	10.3700	+3.700%	255	2,624	-59.499%
2026-01-15	8.5000	10.4000	8.1400	10.0000	+13.636%	458	2,624	-58.000%
2026-01-14	8.3000	8.8000	7.5000	8.8000	+10.000%	89	2,644	-52.273%
2026-01-13	8.4500	8.4500	7.6000	8.0000	+2.696%	37	2,685	-47.500%
2026-01-12	7.7000	7.8000	6.5000	7.7900	+25.040%	527	2,688	-46.085%
2026-01-09	5.8000	6.6000	5.8000	6.2300	+4.706%	366	2,864	-32.584%
2026-01-08	5.8200	6.2800	5.7000	5.9500	-0.833%	13	2,769	-29.412%
2026-01-07	5.3000	6.0000	5.3000	6.0000	+7.143%	511	2,762	-30.000%
2026-01-06	5.8000	5.8000	5.5000	5.6000	+1.818%	78	2,260	-25.000%
2026-01-05	4.9200	5.5300	4.8500	5.5000	+11.111%	156	2,240	-23.636%
2026-01-02	4.3500	5.0000	4.3500	4.9500	+5.319%	129	2,234	-15.152%
2025-12-31	4.8000	4.8000	4.4000	4.7000	+4.444%	158	2,105	-10.638%
2025-12-30	4.7000	4.7000	4.5000	4.5000	+1.124%	56	2,105	-6.667%
2025-12-29	4.4500	4.4500	4.4500	4.4500	+1.136%	1	2,050	-5.618%
2025-12-26	4.5500	4.6700	4.1000	4.4000	-12.000%	44	2,050	-4.545%
2025-12-24	5.1000	5.4800	4.8600	5.0000	-1.961%	54	2,068	-16.000%
2025-12-23	5.2800	5.3000	5.1000	5.1000	-3.774%	123	2,068	-17.647%
2025-12-22	5.0000	5.4700	5.0000	5.3000	+16.484%	160	2,066	-20.755%
2025-12-19	4.0000	5.0000	4.0000	4.5500	+22.973%	44	2,055	-7.692%
2025-12-18	3.7000	3.7000	3.7000	3.7000	-2.632%	2	2,029	+13.514%
2025-12-16	3.8000	3.8000	3.8000	3.8000	-15.556%	6	2,029	+10.526%
2025-12-15	3.8000	4.5000	3.8000	4.5000	-2.174%	4	2,035	-6.667%
2025-12-12	4.5000	4.8500	4.0500	4.6000	+19.481%	41	2,038	-8.696%
2025-12-11	3.0300	4.1000	3.0300	3.8500	+79.070%	985	2,023	+9.091%
2025-12-09	2.0000	2.1500	2.0000	2.1500	+5.392%	6	1,279	+95.349%
2025-12-08	2.3300	2.3300	2.0400	2.0400	+0.990%	17	1,278	+105.882%
2025-12-05	2.0200	2.0200	2.0200	2.0200	-10.222%	1	1,276	+107.921%
2025-12-04	1.9800	2.3000	1.9800	2.2500	+21.622%	76	1,276	+86.667%
2025-12-02	1.8600	1.8600	1.8500	1.8500	+10.119%	6	1,271	+127.027%
2025-12-01	2.0000	2.0000	1.6800	1.6800	-2.890%	86	1,270	+150.000%
2025-11-26	1.7000	1.7300	1.7000	1.7300	+3.593%	15	1,254	+142.775%
2025-11-25	1.6500	1.6700	1.6500	1.6700	-1.765%	263	1,254	+151.497%
2025-11-24	1.7000	1.7000	1.7000	1.7000	+6.918%	3	1,216	+147.059%
2025-11-21	1.5900	1.5900	1.5900	1.5900	-16.316%	10	1,216	+164.151%
2025-11-19	1.8000	1.9000	1.8000	1.9000	+5.556%	6	1,226	+121.053%
2025-11-18	2.5000	2.5000	1.7000	1.8000	+2.857%	17	1,231	+133.333%
2025-11-17	2.1000	2.1000	1.7500	1.7500	-12.500%	6	1,233	+140.000%
2025-11-13	2.2500	2.2500	1.8000	2.0000	-14.894%	214	1,234	+110.000%
2025-11-12	2.2800	2.3600	2.2500	2.3500	+2.174%	102	1,360	+78.723%
2025-11-07	2.2000	2.3000	2.2000	2.3000	+6.977%	11	1,261	+82.609%
2025-11-06	3.0200	3.0200	2.1500	2.1500	+7.500%	260	1,253	+95.349%
2025-11-04	2.0000	2.0000	2.0000	2.0000	-14.894%	40	1,269	+110.000%
2025-11-03	2.5000	2.5000	2.3500	2.3500	-11.321%	203	1,271	+78.723%
2025-10-31	2.8000	2.8000	2.6100	2.6500	+3.922%	203	1,271	+58.491%
2025-10-29	2.5000	2.7000	2.5000	2.5500	+1.190%	9	1,069	+64.706%
2025-10-28	2.6500	2.6800	2.4000	2.5200	-11.579%	19	1,061	+66.667%
2025-10-27	2.8500	2.8500	2.8500	2.8500	-0.697%	3	1,055	+47.368%
2025-10-24	2.6000	2.8700	2.3000	2.8700	+8.302%	3	1,055	+46.341%
2025-10-23	2.4000	2.6500	2.4000	2.6500	+19.369%	209	1,053	+58.491%
2025-10-22	2.2200	2.2200	2.2200	2.2200	-5.532%	2	844	+89.189%
2025-10-21	2.1800	2.3500	2.1800	2.3500	-17.544%	60	842	+78.723%
2025-10-20	3.0000	3.0000	2.8500	2.8500	+7.547%	319	782	+47.368%
2025-10-16	3.1500	3.1500	2.6500	2.6500	-18.960%	138	463	+58.491%
2025-10-15	3.5200	3.5200	3.2700	3.2700	-3.824%	251	341	+28.440%
2025-10-14	3.4000	3.4100	3.2500	3.4000	-5.556%	76	99	+23.529%
2025-10-13	3.9000	4.0000	3.6000	3.6000	-12.195%	22	27	+16.667%
2025-10-08	4.1000	4.1000	4.1000	4.1000	0.000%	5	5	+2.439%

.dark-mode .TqFHg1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TqFHg1{ color: #333333; background-color: white; border: 2px solid #333333; }PL20270115C30PL Jan 15 2027 30.00 Call (PL270115C00030000)option OPRA

PL20270115C30
PL Jan 15 2027 30.00 Call (PL270115C00030000)
option OPRA