Dark

PL20270115C32
PL Jan 15 2027 32.00 Call (PL270115C00032000)
option OPRA

EOD

Oct 1, 2026

0.35000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3500	0.3500	0.3500	0.3500	0.000%	1	564	0.000%
2026-09-30	0.3300	0.3500	0.3000	0.3500	0.000%	15	564	0.000%
2026-09-29	0.5000	0.5000	0.3500	0.3500	-33.962%	24	557	0.000%
2026-09-28	0.5300	0.5300	0.5300	0.5300	-11.667%	1	550	-33.962%
2026-09-25	0.5500	0.6000	0.5500	0.6000	+20.000%	13	550	-41.667%
2026-09-24	0.5000	0.5200	0.5000	0.5000	+25.000%	29	545	-30.000%
2026-09-23	0.4000	0.4400	0.4000	0.4000	-11.111%	54	527	-12.500%
2026-09-22	0.4300	0.4500	0.4300	0.4500	-6.250%	18	528	-22.222%
2026-09-21	0.5200	0.5200	0.4700	0.4800	+6.667%	7	535	-27.083%
2026-09-18	0.5800	0.5800	0.4500	0.4500	-18.182%	29	534	-22.222%
2026-09-17	0.7500	0.7500	0.5000	0.5500	+34.146%	21	537	-36.364%
2026-09-16	0.4500	0.4500	0.4000	0.4100	-10.870%	11	522	-14.634%
2026-09-15	0.4500	0.4700	0.4300	0.4600	-13.208%	6	522	-23.913%
2026-09-14	0.5100	0.5300	0.5100	0.5300	-14.516%	6	526	-33.962%
2026-09-11	0.7000	0.7000	0.6200	0.6200	0.000%	2	525	-43.548%
2026-09-10	0.7500	0.7500	0.6100	0.6200	-27.059%	29	525	-43.548%
2026-09-08	0.8300	0.8500	0.8300	0.8500	+1.190%	4	534	-58.824%
2026-09-04	1.2600	1.2600	0.8400	0.8400	-37.313%	15	533	-58.333%
2026-09-03	1.9500	1.9500	1.2500	1.3400	-24.294%	37	533	-73.881%
2026-09-02	1.8300	1.8300	1.7700	1.7700	+7.273%	25	541	-80.226%
2026-09-01	1.6700	1.6700	1.6000	1.6500	-10.811%	3	521	-78.788%
2026-08-31	2.0200	2.0200	1.8500	1.8500	-2.632%	26	522	-81.081%
2026-08-28	2.1000	2.1500	1.9000	1.9000	-20.833%	21	523	-81.579%
2026-08-27	2.4000	2.4000	2.4000	2.4000	+3.896%	4	521	-85.417%
2026-08-26	2.3100	2.3100	2.3100	2.3100	-5.714%	4	525	-84.848%
2026-08-25	2.4800	2.4800	2.4500	2.4500	-3.922%	52	525	-85.714%
2026-08-24	2.5500	2.5500	2.5500	2.5500	0.000%	1	474	-86.275%
2026-08-21	2.5500	2.5500	2.5500	2.5500	+6.250%	2	475	-86.275%
2026-08-20	2.5000	2.5000	2.4000	2.4000	-7.692%	5	473	-85.417%
2026-08-19	2.6000	2.6000	2.6000	2.6000	-16.933%	3	477	-86.538%
2026-08-18	3.0400	3.1300	3.0400	3.1300	-19.330%	3	480	-88.818%
2026-08-17	3.9000	3.9000	3.8000	3.8800	+2.105%	12	482	-90.979%
2026-08-14	3.7000	3.8700	3.7000	3.8000	-3.797%	9	473	-90.789%
2026-08-13	3.8000	3.9500	3.8000	3.9500	0.000%	8	477	-91.139%
2026-08-12	3.9000	3.9500	3.7000	3.9500	+8.219%	26	477	-91.139%
2026-08-11	3.6500	3.6500	3.5500	3.6500	-6.410%	8	458	-90.411%
2026-08-10	3.6100	3.9000	3.6100	3.9000	-7.143%	5	457	-91.026%
2026-08-07	3.5000	4.2000	3.5000	4.2000	+16.667%	23	453	-91.667%
2026-08-06	3.6000	3.6000	3.6000	3.6000	+12.500%	14	450	-90.278%
2026-08-05	3.2000	3.2000	3.2000	3.2000	-11.111%	2	436	-89.063%
2026-08-04	3.4000	3.6000	3.4000	3.6000	+16.883%	3	436	-90.278%
2026-08-03	2.7000	3.0800	2.7000	3.0800	+23.200%	14	433	-88.636%
2026-07-31	2.5000	2.5000	2.5000	2.5000	-1.575%	1	420	-86.000%
2026-07-30	2.6100	2.6100	2.5000	2.5400	+3.673%	77	419	-86.220%
2026-07-29	2.6200	2.6200	2.4500	2.4500	-10.909%	3	439	-85.714%
2026-07-28	2.5400	2.7500	2.2500	2.7500	0.000%	10	440	-87.273%
2026-07-27	2.7500	2.7500	2.7500	2.7500	-4.514%	1	439	-87.273%
2026-07-24	2.8800	2.8800	2.8800	2.8800	-16.522%	1	439	-87.847%
2026-07-23	3.4500	3.4500	3.4500	3.4500	-9.686%	4	440	-89.855%
2026-07-22	3.8200	3.8200	3.8200	3.8200	-4.500%	4	440	-90.838%
2026-07-21	4.0000	4.0000	4.0000	4.0000	+7.239%	2	436	-91.250%
2026-07-20	3.6000	3.9000	3.6000	3.7300	+9.706%	9	434	-90.617%
2026-07-17	3.4000	3.4000	3.4000	3.4000	-5.556%	1	430	-89.706%
2026-07-16	4.1000	4.3000	3.3000	3.6000	-28.000%	8	429	-90.278%
2026-07-15	5.4000	5.4000	5.0000	5.0000	-14.530%	2	429	-93.000%
2026-07-13	6.0000	6.0000	5.8500	5.8500	+2.812%	16	428	-94.017%
2026-07-10	5.6900	5.6900	5.6900	5.6900	-12.462%	1	436	-93.849%
2026-07-09	6.5000	6.5000	6.5000	6.5000	-5.386%	1	437	-94.615%
2026-07-08	7.0000	7.0000	6.8700	6.8700	-9.605%	2	437	-94.905%
2026-07-07	7.6000	7.6000	7.6000	7.6000	-15.743%	1	436	-95.395%
2026-07-06	9.6000	9.6000	9.0200	9.0200	+0.222%	6	437	-96.120%
2026-07-02	10.3000	10.3000	8.9000	9.0000	-12.791%	12	429	-96.111%
2026-07-01	10.3200	10.3200	10.3200	10.3200	+0.194%	3	429	-96.609%
2026-06-30	9.7100	10.6000	9.3800	10.3000	+14.444%	8	432	-96.602%
2026-06-29	7.7700	9.0000	7.7700	9.0000	+26.761%	13	437	-96.111%
2026-06-26	7.1100	7.1100	7.1000	7.1000	+16.013%	2	440	-95.070%
2026-06-25	5.8200	6.1200	5.7000	6.1200	-1.290%	19	439	-94.281%
2026-06-24	6.5000	6.5800	5.9700	6.2000	-16.442%	5	442	-94.355%
2026-06-23	7.5500	7.5500	7.4000	7.4200	+1.783%	4	438	-95.283%
2026-06-22	7.6000	7.6000	7.2900	7.2900	+7.206%	5	440	-95.199%
2026-06-18	6.6200	6.8900	6.6200	6.8000	-10.526%	17	415	-94.853%
2026-06-17	7.1000	7.9000	7.1000	7.6000	+1.469%	28	415	-95.395%
2026-06-16	8.8000	8.8000	7.2000	7.4900	-16.778%	26	415	-95.327%
2026-06-15	9.7500	9.7500	8.9900	9.0000	-5.263%	73	381	-96.111%
2026-06-12	12.1000	12.1000	9.5000	9.5000	-22.764%	36	381	-96.316%
2026-06-11	11.0000	12.3100	10.8500	12.3000	+19.534%	14	381	-97.154%
2026-06-10	9.7000	10.5000	9.7000	10.2900	+6.082%	17	377	-96.599%
2026-06-09	11.8000	11.8000	9.0600	9.7000	-11.416%	60	380	-96.392%
2026-06-08	12.0000	12.0000	10.4000	10.9500	+2.241%	109	402	-96.804%
2026-06-05	16.0000	16.0000	10.7000	10.7100	-48.510%	29	375	-96.732%
2026-06-03	23.0000	23.0000	20.8000	20.8000	-17.460%	3	363	-98.317%
2026-06-02	25.0000	25.2000	24.8000	25.2000	+7.646%	26	363	-98.611%
2026-06-01	22.0000	23.4100	22.0000	23.4100	-8.196%	2	360	-98.505%
2026-05-29	21.8000	25.5000	21.8000	25.5000	-2.672%	23	359	-98.627%
2026-05-28	25.0000	26.2000	25.0000	26.2000	+2.745%	4	338	-98.664%
2026-05-27	24.0000	25.5000	24.0000	25.5000	-0.430%	9	342	-98.627%
2026-05-26	24.2000	25.7000	24.2000	25.6100	+25.539%	10	353	-98.633%
2026-05-22	19.9100	20.4000	19.9000	20.4000	+11.475%	12	358	-98.284%
2026-05-21	19.2500	19.2500	18.3000	18.3000	-0.543%	13	365	-98.087%
2026-05-20	19.1300	19.1300	18.4000	18.4000	+17.048%	13	365	-98.098%
2026-05-19	15.7200	15.7200	15.7200	15.7200	-9.655%	1	378	-97.774%
2026-05-18	17.4000	17.4000	17.4000	17.4000	-5.280%	1	378	-97.989%
2026-05-15	18.6800	18.6800	18.3700	18.3700	-1.765%	5	378	-98.095%
2026-05-14	18.0000	19.0800	18.0000	18.7000	+14.024%	20	375	-98.128%
2026-05-12	17.3000	17.3000	16.2000	16.4000	-13.684%	3	370	-97.866%
2026-05-11	16.1000	19.0000	16.1000	19.0000	+31.034%	9	370	-98.158%
2026-05-05	14.3800	14.9000	14.0000	14.5000	-0.480%	15	377	-97.586%
2026-05-01	13.8000	14.5700	13.8000	14.5700	+9.549%	22	362	-97.598%
2026-04-30	13.1000	13.3000	13.1000	13.3000	+7.172%	7	362	-97.368%
2026-04-29	11.9400	12.4100	11.7900	12.4100	-3.047%	40	361	-97.180%
2026-04-28	13.0000	13.0000	12.8000	12.8000	+1.587%	6	361	-97.266%
2026-04-27	13.5000	13.5000	12.6000	12.6000	-11.268%	18	357	-97.222%
2026-04-24	16.5300	16.5300	13.9700	14.2000	-7.190%	21	346	-97.535%
2026-04-23	15.0000	15.3000	15.0000	15.3000	-6.536%	3	341	-97.712%
2026-04-22	17.4900	17.4900	16.3700	16.3700	+9.498%	16	343	-97.862%
2026-04-20	16.3000	16.3000	14.9500	14.9500	-3.299%	8	343	-97.659%
2026-04-17	15.9000	15.9000	15.3800	15.4600	-6.867%	43	349	-97.736%
2026-04-16	12.9600	16.6000	12.9600	16.6000	+43.103%	62	386	-97.892%
2026-04-15	12.0000	12.0000	11.5500	11.6000	-1.695%	23	397	-96.983%
2026-04-14	12.2000	12.2000	11.2400	11.8000	-11.011%	15	374	-97.034%
2026-04-13	13.1300	13.2600	13.1200	13.2600	+0.837%	125	366	-97.360%
2026-04-10	13.1500	13.1500	13.1500	13.1500	-8.617%	6	453	-97.338%
2026-04-08	14.7000	14.7000	14.0700	14.3900	+12.422%	37	447	-97.568%
2026-04-07	12.0000	12.8000	11.6000	12.8000	-2.662%	15	481	-97.266%
2026-04-06	13.1500	13.1500	13.1500	13.1500	-1.128%	10	480	-97.338%
2026-04-02	12.8000	13.6500	12.8000	13.3000	+31.293%	4	469	-97.368%
2026-04-01	8.9900	10.1300	8.9900	10.1300	+19.176%	12	469	-96.545%
2026-03-31	8.9500	8.9500	8.5000	8.5000	-19.048%	102	461	-95.882%
2026-03-30	10.5000	10.5000	10.5000	10.5000	0.000%	1	361	-96.667%
2026-03-27	11.9000	11.9000	10.5000	10.5000	-24.731%	12	362	-96.667%
2026-03-25	11.3000	14.7000	11.3000	13.9500	+26.244%	76	360	-97.491%
2026-03-24	10.9000	11.0500	10.9000	11.0500	-14.738%	6	396	-96.833%
2026-03-23	11.8000	12.9600	11.8000	12.9600	+7.552%	56	395	-97.299%
2026-03-20	14.0000	14.0000	11.9900	12.0500	+43.452%	69	376	-97.095%
2026-03-19	7.5400	8.4000	7.5400	8.4000	+12.000%	7	390	-95.833%
2026-03-18	7.5500	7.5500	7.5000	7.5000	-5.063%	6	390	-95.333%
2026-03-17	7.9000	7.9000	7.9000	7.9000	+11.268%	1	390	-95.570%
2026-03-16	7.1000	7.1000	7.1000	7.1000	+2.601%	2	389	-95.070%
2026-03-13	6.9200	6.9200	6.9200	6.9200	-14.568%	1	391	-94.942%
2026-03-10	8.1000	8.1000	8.1000	8.1000	+7.856%	4	391	-95.679%
2026-03-06	6.9100	8.2000	6.9100	7.5100	-2.468%	3	390	-95.340%
2026-03-04	7.7000	7.7000	7.7000	7.7000	+2.667%	1	390	-95.455%
2026-03-03	7.5000	7.5000	7.5000	7.5000	-6.250%	2	389	-95.333%
2026-03-02	7.0500	8.2000	7.0500	8.0000	+17.994%	8	387	-95.625%
2026-02-27	6.7800	6.7800	6.7800	6.7800	-3.830%	1	384	-94.838%
2026-02-26	7.0500	7.0500	7.0500	7.0500	+2.174%	1	384	-95.035%
2026-02-24	6.9000	6.9000	6.9000	6.9000	-4.300%	1	384	-94.928%
2026-02-20	7.2100	7.2100	7.2100	7.2100	+10.413%	6	384	-95.146%
2026-02-18	5.5000	6.5300	5.5000	6.5300	+17.025%	8	378	-94.640%
2026-02-17	5.5800	5.5800	5.5800	5.5800	+3.333%	1	378	-93.728%
2026-02-11	5.5000	5.5500	5.4000	5.4000	-10.000%	4	378	-93.519%
2026-02-10	6.2000	6.2000	6.0000	6.0000	-14.286%	5	377	-94.167%
2026-02-09	5.4500	7.0000	5.4500	7.0000	+22.807%	21	375	-95.000%
2026-02-06	5.2700	5.7000	5.2700	5.7000	+18.503%	2	395	-93.860%
2026-02-05	4.7600	4.8100	4.7600	4.8100	-17.778%	60	394	-92.723%
2026-02-04	5.8500	5.8500	5.8500	5.8500	-2.500%	1	424	-94.017%
2026-02-02	7.4300	7.4300	6.0000	6.0000	-19.571%	15	424	-94.167%
2026-01-30	7.5700	7.5700	7.4600	7.4600	-9.024%	4	427	-95.308%
2026-01-29	7.7800	8.2000	7.7800	8.2000	-13.228%	47	427	-95.732%
2026-01-27	9.5400	9.5400	9.4500	9.4500	+22.409%	3	427	-96.296%
2026-01-26	8.0000	8.0000	7.7200	7.7200	-9.176%	3	426	-95.466%
2026-01-23	8.8000	8.8000	8.5000	8.5000	+2.410%	13	427	-95.882%
2026-01-22	8.1000	8.3000	7.5000	8.3000	+0.851%	5	427	-95.783%
2026-01-21	8.8000	8.8000	8.2300	8.2300	-12.447%	2	426	-95.747%
2026-01-20	9.5200	10.0000	9.4000	9.4000	-9.615%	92	425	-96.277%
2026-01-16	10.1200	10.5900	10.1200	10.4000	+8.333%	32	318	-96.635%
2026-01-15	7.5100	9.6000	7.5100	9.6000	+24.675%	322	318	-96.354%
2026-01-14	7.7000	7.7000	7.7000	7.7000	+2.667%	2	327	-95.455%
2026-01-13	7.5100	7.8900	7.2900	7.5000	+2.041%	306	325	-95.333%
2026-01-12	6.4600	7.3500	6.4600	7.3500	+80.147%	52	54	-95.238%
2025-12-29	4.0800	4.0800	4.0800	4.0800	+9.677%	1	4	-91.422%
2025-12-12	3.7200	3.7200	3.7200	3.7200	0.000%	3	3	-90.591%

.dark-mode .cj14Bv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cj14Bv{ color: #333333; background-color: white; border: 2px solid #333333; }PL20270115C32PL Jan 15 2027 32.00 Call (PL270115C00032000)option OPRA

PL20270115C32
PL Jan 15 2027 32.00 Call (PL270115C00032000)
option OPRA