Dark

PL20270115C40
PL Jan 15 2027 40.00 Call (PL270115C00040000)
option OPRA

EOD

Oct 1, 2026

0.1300-23.529%(-0.0400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2000	0.2000	0.1300	0.1300	-23.529%	11	6,063	0.000%
2026-09-30	0.1700	0.1700	0.1700	0.1700	+13.333%	1	6,064	-23.529%
2026-09-29	0.1000	0.1500	0.1000	0.1500	-34.783%	25	6,064	-13.333%
2026-09-28	0.2500	0.2500	0.2300	0.2300	-11.538%	5	6,049	-43.478%
2026-09-25	0.2500	0.2600	0.2500	0.2600	+4.000%	6	6,049	-50.000%
2026-09-24	0.2000	0.2500	0.2000	0.2500	+25.000%	90	6,048	-48.000%
2026-09-23	0.2300	0.2500	0.1500	0.2000	0.000%	109	6,008	-35.000%
2026-09-22	0.2000	0.2000	0.2000	0.2000	-20.000%	9	5,912	-35.000%
2026-09-21	0.3000	0.3000	0.2200	0.2500	+4.167%	163	5,921	-48.000%
2026-09-18	0.2500	0.2500	0.2000	0.2400	-11.111%	310	5,787	-45.833%
2026-09-17	0.2500	0.3000	0.2500	0.2700	+12.500%	43	5,619	-51.852%
2026-09-16	0.2000	0.2400	0.2000	0.2400	+4.348%	109	5,592	-45.833%
2026-09-15	0.3000	0.3000	0.2200	0.2300	-8.000%	7	5,494	-43.478%
2026-09-14	0.2500	0.2800	0.2000	0.2500	-7.407%	124	5,495	-48.000%
2026-09-11	0.3000	0.3500	0.2500	0.2700	-25.000%	77	5,405	-51.852%
2026-09-10	0.4300	0.4300	0.3200	0.3600	+2.857%	23	5,445	-63.889%
2026-09-09	0.5000	0.5000	0.3500	0.3500	-18.605%	54	5,437	-62.857%
2026-09-08	0.4000	0.5000	0.4000	0.4300	-4.444%	125	5,399	-69.767%
2026-09-04	0.7200	0.7200	0.4300	0.4500	-43.750%	139	5,453	-71.111%
2026-09-03	0.8500	0.9000	0.8000	0.8000	-20.792%	52	5,453	-83.750%
2026-09-02	1.0500	1.1500	1.0100	1.0100	-3.810%	5	5,444	-87.129%
2026-09-01	0.9500	1.0500	0.9500	1.0500	-3.670%	32	5,442	-87.619%
2026-08-31	1.1800	1.1800	1.0500	1.0900	-9.167%	31	5,425	-88.073%
2026-08-28	1.3100	1.3100	1.1600	1.2000	-13.043%	85	5,423	-89.167%
2026-08-27	1.4000	1.4500	1.3800	1.3800	+2.222%	8	5,417	-90.580%
2026-08-26	1.5500	1.5500	1.3500	1.3500	-8.784%	16	5,411	-90.370%
2026-08-25	1.6500	1.6500	1.4000	1.4800	-3.268%	15	5,421	-91.216%
2026-08-24	1.5000	1.6000	1.5000	1.5300	-3.774%	8	5,416	-91.503%
2026-08-21	1.6000	1.6500	1.4900	1.5900	+16.058%	2,635	5,421	-91.824%
2026-08-20	1.5500	1.5500	1.3700	1.3700	-15.432%	18	3,563	-90.511%
2026-08-19	1.7000	1.7000	1.6000	1.6200	-14.737%	22	3,573	-91.975%
2026-08-18	2.0500	2.0500	1.8000	1.9000	-17.391%	27	3,574	-93.158%
2026-08-17	2.5000	2.5000	2.3000	2.3000	-13.208%	77	3,576	-94.348%
2026-08-14	2.5000	2.6500	2.5000	2.6500	+7.724%	3	3,550	-95.094%
2026-08-13	2.2000	2.4700	2.2000	2.4600	-1.600%	20	3,550	-94.715%
2026-08-12	2.3000	2.5000	2.3000	2.5000	+11.111%	17	3,552	-94.800%
2026-08-11	2.1400	2.5000	2.1400	2.2500	+2.273%	38	3,549	-94.222%
2026-08-10	2.6500	2.6500	2.2000	2.2000	-10.204%	18	3,513	-94.091%
2026-08-07	2.3000	2.6000	2.3000	2.4500	+11.364%	57	3,512	-94.694%
2026-08-06	2.1000	2.4000	2.1000	2.2000	+4.762%	165	3,500	-94.091%
2026-08-05	2.2000	2.4700	2.1000	2.1000	-6.667%	185	3,399	-93.810%
2026-08-04	2.1500	2.2700	2.1500	2.2500	+15.385%	41	3,262	-94.222%
2026-08-03	1.4500	1.9500	1.4500	1.9500	+24.204%	22	3,262	-93.333%
2026-07-31	1.7000	1.7000	1.5700	1.5700	+1.290%	16	3,263	-91.720%
2026-07-30	1.7000	1.7000	1.4000	1.5500	+3.333%	67	3,273	-91.613%
2026-07-29	1.9000	1.9000	1.4500	1.5000	-9.091%	9	3,228	-91.333%
2026-07-28	1.6900	1.7000	1.4600	1.6500	-7.821%	6	3,229	-92.121%
2026-07-27	1.9600	1.9600	1.7500	1.7900	-1.648%	4	3,232	-92.737%
2026-07-24	2.0400	2.0400	1.7500	1.8200	-22.222%	43	3,235	-92.857%
2026-07-23	2.4000	2.4000	2.1500	2.3400	-4.490%	33	3,238	-94.444%
2026-07-22	2.6000	2.6000	2.4500	2.4500	-8.922%	12	3,229	-94.694%
2026-07-21	2.5500	2.8000	2.5500	2.6900	+10.246%	13	3,229	-95.167%
2026-07-20	2.5500	2.5500	2.4400	2.4400	-6.154%	14	3,221	-94.672%
2026-07-17	2.3000	2.8200	2.3000	2.6000	+4.000%	26	3,220	-95.000%
2026-07-16	2.9300	2.9300	2.4000	2.5000	-33.333%	42	3,212	-94.800%
2026-07-15	3.6000	3.7500	3.6000	3.7500	+1.351%	2	3,200	-96.533%
2026-07-14	3.9700	4.0000	3.7000	3.7000	-9.756%	95	3,200	-96.486%
2026-07-13	4.2000	4.2000	4.0900	4.1000	0.000%	30	3,241	-96.829%
2026-07-10	4.2000	4.2000	3.8000	4.1000	-9.692%	34	3,241	-96.829%
2026-07-09	4.8000	4.9000	4.5400	4.5400	-5.021%	39	3,231	-97.137%
2026-07-08	4.9000	4.9000	4.5400	4.7800	-14.795%	90	3,253	-97.280%
2026-07-07	5.4000	5.7000	5.4000	5.6100	-15.000%	19	3,249	-97.683%
2026-07-06	6.5000	7.1000	6.5000	6.6000	+4.762%	40	3,240	-98.030%
2026-07-02	7.5000	7.7700	6.3000	6.3000	-10.000%	169	3,371	-97.937%
2026-07-01	7.4500	8.1000	6.7000	7.0000	-9.561%	182	3,371	-98.143%
2026-06-30	6.6000	8.0500	6.6000	7.7400	+19.077%	145	3,411	-98.320%
2026-06-29	5.8500	6.5200	5.6000	6.5000	+41.612%	66	3,323	-98.000%
2026-06-26	4.5000	5.2500	4.5000	4.5900	+4.318%	108	3,315	-97.168%
2026-06-25	4.2000	4.5000	4.1100	4.4000	+8.642%	196	3,304	-97.045%
2026-06-24	4.9000	4.9900	4.0000	4.0500	-25.688%	103	3,270	-96.790%
2026-06-23	5.2500	5.7800	5.2500	5.4500	-5.052%	163	3,254	-97.615%
2026-06-22	5.4000	5.7400	4.8600	5.7400	+10.385%	325	3,276	-97.735%
2026-06-18	5.5000	5.5000	4.6000	5.2000	-5.455%	108	3,160	-97.500%
2026-06-17	5.9000	6.0100	5.5000	5.5000	-4.181%	104	3,160	-97.636%
2026-06-16	6.0000	6.0000	5.2000	5.7400	-16.812%	220	3,160	-97.735%
2026-06-15	7.7200	7.7200	6.8000	6.9000	-5.609%	19	3,143	-98.116%
2026-06-12	9.5000	9.6000	6.9000	7.3100	-23.854%	226	3,143	-98.222%
2026-06-11	8.1000	9.6600	8.1000	9.6000	+28.514%	91	3,143	-98.646%
2026-06-10	7.8000	8.2000	7.4400	7.4700	-2.353%	64	3,102	-98.260%
2026-06-09	9.0100	9.0100	7.0000	7.6500	-7.831%	164	3,089	-98.301%
2026-06-08	8.8000	8.9000	8.0800	8.3000	-6.742%	96	3,060	-98.434%
2026-06-05	13.6400	13.6400	8.3400	8.9000	-48.256%	475	3,015	-98.539%
2026-06-04	16.0000	17.6700	15.3000	17.2000	+4.242%	110	2,831	-99.244%
2026-06-03	18.0000	18.0600	15.4000	16.5000	-18.155%	69	2,811	-99.212%
2026-06-02	20.9900	21.0000	20.1600	20.1600	+3.544%	44	2,822	-99.355%
2026-06-01	21.5000	21.5000	18.1600	19.4700	-7.064%	33	2,829	-99.332%
2026-05-29	19.9300	21.1000	17.8000	20.9500	-8.154%	69	2,840	-99.379%
2026-05-28	21.3500	22.8100	20.3000	22.8100	+5.847%	41	2,854	-99.430%
2026-05-27	20.7000	21.5500	18.8000	21.5500	+7.214%	88	2,828	-99.397%
2026-05-26	19.0300	22.2000	18.8600	20.1000	+17.544%	88	2,865	-99.353%
2026-05-22	16.3000	17.3000	16.3000	17.1000	+14.000%	32	2,913	-99.240%
2026-05-21	15.5400	16.0000	15.0000	15.0000	-4.092%	18	2,913	-99.133%
2026-05-20	15.0000	16.3500	14.7000	15.6400	+11.714%	106	2,913	-99.169%
2026-05-19	14.5000	14.5000	12.6400	14.0000	-6.667%	40	2,960	-99.071%
2026-05-18	17.2000	17.3000	13.8000	15.0000	-1.316%	70	2,960	-99.133%
2026-05-15	14.9400	16.0000	14.7500	15.2000	+2.703%	27	2,960	-99.145%
2026-05-14	14.7500	15.7000	14.0000	14.8000	+6.475%	35	2,955	-99.122%
2026-05-13	13.7000	14.2000	13.0000	13.9000	-0.430%	47	3,010	-99.065%
2026-05-12	14.2000	15.0000	12.5500	13.9600	-8.158%	40	3,010	-99.069%
2026-05-11	12.5000	15.9000	12.5000	15.2000	+16.031%	92	3,010	-99.145%
2026-05-08	11.4000	13.3000	11.1000	13.1000	+27.184%	128	2,998	-99.008%
2026-05-07	12.8500	12.8500	10.0000	10.3000	-22.323%	63	2,995	-98.738%
2026-05-06	11.1700	13.2600	11.1700	13.2600	+22.212%	223	2,981	-99.020%
2026-05-05	12.0000	12.0000	10.7900	10.8500	-13.889%	105	3,037	-98.802%
2026-05-04	11.6000	13.0000	11.6000	12.6000	+10.526%	126	3,015	-98.968%
2026-05-01	10.8500	11.4000	10.5000	11.4000	0.000%	464	3,301	-98.860%
2026-04-30	10.5000	11.5000	10.3000	11.4000	+11.765%	23	3,301	-98.860%
2026-04-29	9.5000	10.2000	8.9000	10.2000	-0.971%	54	3,305	-98.725%
2026-04-28	10.9000	10.9000	10.0000	10.3000	-8.036%	10	3,301	-98.738%
2026-04-27	11.3500	11.3500	9.9800	11.2000	+0.901%	50	3,294	-98.839%
2026-04-24	12.0000	12.0000	10.9000	11.1000	-13.349%	128	3,285	-98.829%
2026-04-23	12.4000	13.2000	11.7000	12.8100	-6.836%	707	3,271	-98.985%
2026-04-22	12.9000	14.3500	12.7000	13.7500	+8.696%	97	2,934	-99.055%
2026-04-21	12.3500	13.2400	11.9600	12.6500	+6.751%	57	2,937	-98.972%
2026-04-20	12.9600	12.9600	11.7000	11.8500	-4.819%	29	2,918	-98.903%
2026-04-17	13.1900	13.8400	12.1900	12.4500	-8.118%	31	2,919	-98.956%
2026-04-16	11.6700	13.5500	11.3500	13.5500	+46.486%	109	2,919	-99.041%
2026-04-15	9.4000	10.0000	8.7900	9.2500	+0.543%	44	2,907	-98.595%
2026-04-14	9.7000	9.7000	8.7000	9.2000	-8.275%	98	2,880	-98.587%
2026-04-13	9.4000	10.6000	9.2100	10.0300	-3.743%	25	2,812	-98.704%
2026-04-10	10.5000	10.5000	10.2500	10.4200	+3.168%	3	2,812	-98.752%
2026-04-09	11.3400	11.4000	10.1000	10.1000	-8.098%	29	2,810	-98.713%
2026-04-08	11.7000	11.8000	10.9500	10.9900	+1.384%	122	2,791	-98.817%
2026-04-07	9.9800	10.9000	9.9800	10.8400	+4.836%	14	2,702	-98.801%
2026-04-06	11.5000	11.5000	10.1000	10.3400	-3.814%	18	2,702	-98.743%
2026-04-02	9.8000	11.0000	9.8000	10.7500	+36.248%	230	2,626	-98.791%
2026-04-01	7.0800	8.2300	7.0000	7.8900	+17.236%	26	2,626	-98.352%
2026-03-31	7.0000	7.0000	6.0000	6.7300	+5.156%	21	2,610	-98.068%
2026-03-30	8.1000	8.1000	6.4000	6.4000	-24.706%	87	2,602	-97.969%
2026-03-27	9.0000	9.1000	8.4400	8.5000	-7.609%	14	2,593	-98.471%
2026-03-26	10.5000	10.6000	9.2000	9.2000	-16.364%	914	2,593	-98.587%
2026-03-25	11.5000	12.1500	10.8000	11.0000	+20.879%	1,958	2,484	-98.818%
2026-03-24	10.9000	10.9000	8.5000	9.1000	-10.784%	269	676	-98.571%
2026-03-23	9.7000	10.2000	8.5800	10.2000	+7.368%	43	439	-98.725%
2026-03-20	9.7000	11.0000	9.3700	9.5000	+63.793%	116	425	-98.632%
2026-03-18	5.8000	5.8000	5.8000	5.8000	+2.293%	10	380	-97.759%
2026-03-17	5.6600	5.8000	5.6000	5.6700	+11.176%	6	388	-97.707%
2026-03-16	5.1000	5.1000	5.1000	5.1000	-2.857%	1	390	-97.451%
2026-03-13	5.7900	5.7900	5.2500	5.2500	-11.017%	7	390	-97.524%
2026-03-12	5.9000	5.9000	5.9000	5.9000	-6.349%	10	396	-97.797%
2026-03-11	6.3000	6.3000	6.3000	6.3000	+5.882%	10	386	-97.937%
2026-03-09	5.9500	5.9500	5.9500	5.9500	+4.386%	2	376	-97.815%
2026-03-06	6.5500	6.5500	5.7000	5.7000	+8.779%	201	376	-97.719%
2026-03-05	5.2400	5.2400	5.2400	5.2400	-17.868%	1	293	-97.519%
2026-03-04	6.2500	6.3800	6.2500	6.3800	+2.903%	2	293	-97.962%
2026-03-03	6.2000	6.2000	6.2000	6.2000	+51.220%	100	293	-97.903%
2026-02-27	4.6600	4.6600	4.1000	4.1000	-28.447%	101	193	-96.829%
2026-02-25	5.7300	5.7300	5.7300	5.7300	+12.353%	1	93	-97.731%
2026-02-23	4.9500	5.1000	4.9500	5.1000	-5.556%	2	93	-97.451%
2026-02-20	5.4000	5.4000	5.4000	5.4000	+8.000%	1	93	-97.593%
2026-02-18	5.1000	5.1000	5.0000	5.0000	+4.167%	2	93	-97.400%
2026-02-17	4.8000	4.8000	4.8000	4.8000	+6.667%	1	93	-97.292%
2026-02-13	4.5000	4.5000	4.5000	4.5000	+25.000%	1	92	-97.111%
2026-02-05	4.0000	4.0000	3.6000	3.6000	-7.692%	4	92	-96.389%
2026-02-04	4.2000	4.2000	3.9000	3.9000	-19.588%	2	89	-96.667%
2026-02-03	4.8500	4.8500	4.8500	4.8500	-1.020%	1	87	-97.320%
2026-02-02	5.0000	5.3500	4.9000	4.9000	-15.517%	8	87	-97.347%
2026-01-30	6.2000	6.2000	5.6000	5.8000	-12.121%	28	85	-97.759%
2026-01-29	6.9000	7.7700	6.6000	6.6000	-7.042%	8	69	-98.030%
2026-01-27	7.1000	7.1000	7.1000	7.1000	+13.600%	10	62	-98.169%
2026-01-26	6.2500	6.2500	6.2500	6.2500	-0.636%	2	52	-97.920%
2026-01-23	6.2900	6.2900	6.2900	6.2900	-1.719%	5	50	-97.933%
2026-01-22	5.8000	6.4000	5.8000	6.4000	0.000%	8	50	-97.969%
2026-01-21	7.0000	7.0000	6.2900	6.4000	-20.792%	38	43	-97.969%
2026-01-20	8.0800	8.0800	8.0800	8.0800	0.000%	5	5	-98.391%

.dark-mode .x6zzbK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x6zzbK{ color: #333333; background-color: white; border: 2px solid #333333; }PL20270115C40PL Jan 15 2027 40.00 Call (PL270115C00040000)option OPRA

PL20270115C40
PL Jan 15 2027 40.00 Call (PL270115C00040000)
option OPRA