Dark

PL20270115C45
PL Jan 15 2027 45.00 Call (PL270115C00045000)
option OPRA

EOD

Sep 30, 2026

0.13000.000%(0.0000)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1500	0.1500	0.1300	0.1300	0.000%	38	2,730	0.000%
2026-09-29	0.4000	0.4000	0.1300	0.1300	-31.579%	32	2,695	0.000%
2026-09-25	0.1600	0.2000	0.1600	0.1900	+26.667%	3	2,675	-31.579%
2026-09-24	0.1500	0.1500	0.1500	0.1500	0.000%	10	2,673	-13.333%
2026-09-23	0.1500	0.1500	0.1500	0.1500	+7.143%	6	2,683	-13.333%
2026-09-22	0.1400	0.1400	0.1400	0.1400	-30.000%	17	2,677	-7.143%
2026-09-21	0.1500	0.2000	0.1500	0.2000	-20.000%	18	2,677	-35.000%
2026-09-17	0.2000	0.2500	0.2000	0.2500	+66.667%	13	2,666	-48.000%
2026-09-16	0.1600	0.1600	0.1500	0.1500	-25.000%	2	2,665	-13.333%
2026-09-14	0.2000	0.2000	0.2000	0.2000	-20.000%	4	2,666	-35.000%
2026-09-11	0.2500	0.2500	0.2500	0.2500	-16.667%	1	2,664	-48.000%
2026-09-09	0.2500	0.3200	0.2500	0.3000	+50.000%	13	2,664	-56.667%
2026-09-08	0.3000	0.3000	0.2000	0.2000	-42.857%	100	2,667	-35.000%
2026-09-04	0.5800	0.5800	0.3300	0.3500	-46.154%	35	2,774	-62.857%
2026-09-03	0.7000	0.7000	0.6500	0.6500	-25.287%	13	2,774	-80.000%
2026-09-02	0.9000	0.9000	0.7000	0.8700	+16.000%	45	2,775	-85.057%
2026-09-01	0.8200	0.8200	0.6800	0.7500	-10.714%	35	2,756	-82.667%
2026-08-31	0.8400	0.8400	0.8400	0.8400	-2.326%	2	2,772	-84.524%
2026-08-28	0.9700	1.0500	0.8600	0.8600	-18.095%	7	2,771	-84.884%
2026-08-27	1.0500	1.0500	1.0500	1.0500	-3.670%	6	2,773	-87.619%
2026-08-26	1.0900	1.0900	1.0900	1.0900	-0.909%	1	2,774	-88.073%
2026-08-25	1.1000	1.1000	1.1000	1.1000	0.000%	2	2,775	-88.182%
2026-08-24	1.1600	1.1600	1.1000	1.1000	-7.563%	7	2,776	-88.182%
2026-08-21	1.1000	1.2000	1.1000	1.1900	+19.000%	1,018	2,776	-89.076%
2026-08-20	1.1200	1.1500	1.0000	1.0000	-20.000%	6	1,822	-87.000%
2026-08-19	1.2500	1.2500	1.2500	1.2500	-8.759%	1	1,824	-89.600%
2026-08-18	1.3700	1.3700	1.3700	1.3700	-19.412%	4	1,824	-90.511%
2026-08-17	1.8000	1.8000	1.7000	1.7000	-8.108%	2	1,825	-92.353%
2026-08-14	1.8500	1.8500	1.8500	1.8500	+5.714%	3	1,824	-92.973%
2026-08-13	1.7500	1.7500	1.7500	1.7500	-5.405%	1	1,824	-92.571%
2026-08-12	1.9500	1.9500	1.7800	1.8500	+5.714%	13	1,823	-92.973%
2026-08-11	1.8500	1.8500	1.7500	1.7500	+1.744%	2	1,823	-92.571%
2026-08-10	1.8700	1.8700	1.7200	1.7200	-9.474%	2	1,823	-92.442%
2026-08-07	1.9000	1.9000	1.9000	1.9000	+8.571%	54	1,824	-93.158%
2026-08-06	1.8000	1.9000	1.7400	1.7500	+3.550%	10	1,833	-92.571%
2026-08-05	1.7200	1.7600	1.6500	1.6900	-3.429%	6	1,832	-92.308%
2026-08-04	1.7000	1.7500	1.5500	1.7500	+23.239%	28	1,836	-92.571%
2026-08-03	1.2100	1.4200	1.2000	1.4200	+21.368%	27	1,834	-90.845%
2026-07-31	1.1700	1.1700	1.1700	1.1700	+1.739%	1	1,829	-88.889%
2026-07-30	1.2600	1.2600	1.1500	1.1500	-4.959%	14	1,828	-88.696%
2026-07-29	1.2000	1.4000	1.1800	1.2100	+0.833%	25	1,833	-89.256%
2026-07-28	1.4000	1.4000	1.2000	1.2000	-14.286%	20	1,827	-89.167%
2026-07-27	1.4000	1.4000	1.3700	1.4000	-2.098%	14	1,833	-90.714%
2026-07-24	1.7800	1.7800	1.4200	1.4300	-22.283%	26	1,831	-90.909%
2026-07-23	2.0000	2.0500	1.8000	1.8400	-5.641%	7	1,842	-92.935%
2026-07-22	2.0000	2.0500	1.9500	1.9500	-8.879%	15	1,844	-93.333%
2026-07-21	2.1200	2.1400	2.1200	2.1400	+9.744%	3	1,850	-93.925%
2026-07-20	2.2000	2.2000	1.9500	1.9500	-12.946%	10	1,850	-93.333%
2026-07-17	1.8800	2.2600	1.8800	2.2400	+10.891%	13	1,847	-94.196%
2026-07-16	2.3500	2.4500	1.9500	2.0200	-25.735%	44	1,855	-93.564%
2026-07-15	3.0000	3.0000	2.6600	2.7200	-9.333%	13	1,864	-95.221%
2026-07-14	3.2500	3.2500	3.0000	3.0000	-10.448%	64	1,864	-95.667%
2026-07-13	3.5000	3.5000	3.3500	3.3500	+1.515%	3	1,853	-96.119%
2026-07-10	3.4000	3.5500	3.2000	3.3000	-13.838%	33	1,854	-96.061%
2026-07-09	4.0100	4.1000	3.8100	3.8300	-3.769%	10	1,864	-96.606%
2026-07-08	4.0500	4.1000	3.9000	3.9800	-14.409%	64	1,861	-96.734%
2026-07-07	4.9100	4.9100	4.6000	4.6500	-13.889%	16	1,848	-97.204%
2026-07-06	5.6400	5.7200	5.4000	5.4000	-3.571%	41	1,858	-97.593%
2026-07-02	5.6700	6.2000	5.3000	5.6000	-1.926%	14	1,851	-97.679%
2026-07-01	6.2000	6.8200	5.7100	5.7100	-14.776%	14	1,851	-97.723%
2026-06-30	5.8800	6.8000	5.8800	6.7000	+24.074%	148	1,849	-98.060%
2026-06-29	4.7000	5.4000	4.7000	5.4000	+28.571%	160	1,850	-97.593%
2026-06-26	3.5000	4.2000	3.5000	4.2000	+20.000%	36	1,928	-96.905%
2026-06-25	3.1200	3.8000	3.1200	3.5000	0.000%	164	1,933	-96.286%
2026-06-24	3.9500	3.9500	3.2700	3.5000	-23.913%	92	1,885	-96.286%
2026-06-23	4.6000	4.6000	4.5900	4.6000	0.000%	4	1,861	-97.174%
2026-06-22	4.0000	4.6000	4.0000	4.6000	+8.747%	17	1,861	-97.174%
2026-06-18	4.1000	4.3000	4.0000	4.2300	-11.875%	38	1,803	-96.927%
2026-06-17	4.7500	5.0000	4.7000	4.8000	+0.840%	137	1,803	-97.292%
2026-06-16	5.3000	5.3000	4.4000	4.7600	-18.213%	70	1,803	-97.269%
2026-06-15	6.5200	6.5200	5.8200	5.8200	-9.487%	63	1,786	-97.766%
2026-06-12	6.6000	7.3500	6.1000	6.4300	-21.585%	33	1,786	-97.978%
2026-06-11	7.5000	8.4500	7.5000	8.2000	+24.242%	112	1,786	-98.415%
2026-06-10	6.4000	6.7000	6.4000	6.6000	+3.125%	15	1,890	-98.030%
2026-06-09	8.0000	8.1000	6.0000	6.4000	-12.925%	118	1,891	-97.969%
2026-06-08	7.9800	8.0000	6.9700	7.3500	-0.136%	75	1,913	-98.231%
2026-06-05	10.0000	12.4000	7.3600	7.3600	-50.933%	298	1,900	-98.234%
2026-06-04	13.9800	15.8400	13.9800	15.0000	+5.116%	276	1,989	-99.133%
2026-06-03	16.0000	16.5000	14.0000	14.2700	-24.297%	240	1,978	-99.089%
2026-06-02	18.6000	19.6000	18.6000	18.8500	+6.197%	11	1,974	-99.310%
2026-06-01	19.9000	19.9000	16.3900	17.7500	-4.570%	76	1,975	-99.268%
2026-05-29	19.2000	19.2000	15.6700	18.6000	-7.000%	44	2,037	-99.301%
2026-05-28	18.3000	20.2000	18.0000	20.0000	+2.564%	31	2,043	-99.350%
2026-05-27	18.8700	19.6000	17.5000	19.5000	+6.499%	75	2,056	-99.333%
2026-05-26	16.8000	20.0800	16.8000	18.3100	+19.283%	98	2,108	-99.290%
2026-05-22	14.6000	15.6000	14.6000	15.3500	+14.126%	74	2,155	-99.153%
2026-05-21	13.5000	14.1600	13.2000	13.4500	-2.888%	36	2,150	-99.033%
2026-05-20	13.4500	13.8500	13.2500	13.8500	+24.775%	9	2,150	-99.061%
2026-05-19	11.7000	12.4000	11.1000	11.1000	-16.541%	14	2,145	-98.829%
2026-05-18	14.0500	15.2000	12.0000	13.3000	+1.916%	22	2,145	-99.023%
2026-05-15	13.5000	13.7000	13.0000	13.0500	-7.578%	16	2,145	-99.004%
2026-05-14	13.0000	14.1200	12.5000	14.1200	+12.063%	6	2,135	-99.079%
2026-05-13	12.2000	12.7000	12.1100	12.6000	+3.279%	26	2,123	-98.968%
2026-05-12	13.2500	13.2500	11.4700	12.2000	-10.753%	20	2,123	-98.934%
2026-05-11	11.9000	14.3000	11.9000	13.6700	+12.049%	65	2,123	-99.049%
2026-05-08	9.7500	12.2000	9.7000	12.2000	+38.636%	32	2,108	-98.934%
2026-05-07	10.4600	11.8000	8.8000	8.8000	-21.288%	69	2,130	-98.523%
2026-05-06	9.3400	11.1800	9.3400	11.1800	+9.073%	10	2,141	-98.837%
2026-05-05	10.9000	10.9000	9.3000	10.2500	-8.482%	39	2,140	-98.732%
2026-05-04	10.3000	11.4300	10.3000	11.2000	+10.020%	55	2,170	-98.839%
2026-05-01	9.9000	10.2000	9.5000	10.1800	+3.878%	8	2,156	-98.723%
2026-04-30	9.5000	9.8000	9.5000	9.8000	+13.953%	4	2,156	-98.673%
2026-04-29	8.2000	8.6000	7.7000	8.6000	-5.182%	51	2,156	-98.488%
2026-04-28	9.0000	9.4000	9.0000	9.0700	-8.198%	6	2,178	-98.567%
2026-04-27	9.0000	9.8800	8.9000	9.8800	+0.816%	150	2,174	-98.684%
2026-04-24	10.0600	10.1000	9.0000	9.8000	-5.769%	21	2,169	-98.673%
2026-04-23	11.0000	11.1200	10.2000	10.4000	-14.754%	78	2,157	-98.750%
2026-04-22	11.6500	12.2000	11.5000	12.2000	+11.824%	31	2,127	-98.934%
2026-04-21	11.6000	11.6000	10.7000	10.9100	+4.103%	76	2,127	-98.808%
2026-04-20	11.0300	11.3400	10.2000	10.4800	-4.727%	16	2,127	-98.760%
2026-04-17	11.2000	11.7000	10.6000	11.0000	-8.333%	72	2,122	-98.818%
2026-04-16	9.0000	12.1000	9.0000	12.0000	+51.899%	148	2,076	-98.917%
2026-04-15	8.4900	8.4900	7.8000	7.9000	0.000%	9	2,063	-98.354%
2026-04-14	9.0000	9.0000	7.4000	7.9000	-10.227%	360	2,055	-98.354%
2026-04-13	8.8000	8.8000	8.8000	8.8000	-4.035%	5	1,927	-98.523%
2026-04-10	9.3800	9.3800	9.1700	9.1700	+4.800%	3	1,922	-98.582%
2026-04-09	9.3100	9.3100	8.7500	8.7500	-11.168%	20	1,921	-98.514%
2026-04-08	10.0000	10.0000	9.8000	9.8500	+6.486%	96	1,919	-98.680%
2026-04-07	8.6000	9.2500	8.6000	9.2500	-0.538%	13	1,837	-98.595%
2026-04-06	9.7000	9.7000	8.7000	9.3000	-6.061%	346	1,836	-98.602%
2026-04-02	8.9000	9.9000	8.9000	9.9000	+39.437%	204	1,609	-98.687%
2026-04-01	6.6000	7.1000	6.6000	7.1000	+21.784%	21	1,609	-98.169%
2026-03-31	5.7500	5.8300	5.2000	5.8300	+4.107%	127	1,628	-97.770%
2026-03-30	6.7000	7.0500	5.6000	5.6000	-23.288%	222	1,628	-97.679%
2026-03-27	7.5000	8.1300	7.3000	7.3000	-11.729%	21	1,664	-98.219%
2026-03-26	8.2700	8.2700	8.2700	8.2700	-14.742%	1	1,673	-98.428%
2026-03-25	8.9000	10.7000	8.9000	9.7000	+25.974%	95	1,674	-98.660%
2026-03-24	8.7500	8.7500	7.6000	7.7000	-9.412%	18	1,670	-98.312%
2026-03-23	8.1900	9.2000	7.5000	8.5000	+1.190%	138	1,666	-98.471%
2026-03-20	9.0000	10.0000	7.9000	8.4000	+53.565%	814	1,621	-98.452%
2026-03-19	4.6000	5.6500	4.6000	5.4700	+7.890%	80	888	-97.623%
2026-03-18	5.0700	5.0700	5.0700	5.0700	-7.818%	1	870	-97.436%
2026-03-17	4.7000	5.5000	4.7000	5.5000	+19.565%	35	870	-97.636%
2026-03-16	4.6000	4.6000	4.3000	4.6000	0.000%	62	842	-97.174%
2026-03-13	5.0500	5.0500	4.6000	4.6000	0.000%	185	819	-97.174%
2026-03-12	4.9700	5.1500	4.6000	4.6000	-7.071%	15	798	-97.174%
2026-03-11	5.2500	5.2500	4.9500	4.9500	-3.883%	92	792	-97.374%
2026-03-10	5.3000	5.5100	5.0000	5.1500	+0.980%	28	700	-97.476%
2026-03-09	5.0300	5.1000	5.0300	5.1000	-8.929%	2	694	-97.451%
2026-03-06	5.6000	5.6000	5.6000	5.6000	+19.914%	1	693	-97.679%
2026-03-05	5.0000	5.0000	4.6700	4.6700	-12.710%	8	693	-97.216%
2026-03-04	5.7000	5.7000	5.3500	5.3500	+4.086%	4	699	-97.570%
2026-03-03	5.0000	5.1500	5.0000	5.1400	-6.545%	22	698	-97.471%
2026-03-02	5.0000	5.5000	5.0000	5.5000	+25.000%	39	717	-97.636%
2026-02-27	4.9000	5.0000	4.4000	4.4000	-12.871%	7	683	-97.045%
2026-02-26	4.7000	5.0500	4.7000	5.0500	-3.257%	11	682	-97.426%
2026-02-25	5.1000	5.2200	5.1000	5.2200	+11.777%	3	673	-97.510%
2026-02-24	4.5000	4.7000	4.5000	4.6700	+3.548%	11	673	-97.216%
2026-02-23	4.6000	4.6000	4.5000	4.5100	-9.800%	15	669	-97.118%
2026-02-20	5.1000	5.5000	5.0000	5.0000	+11.111%	7	654	-97.400%
2026-02-19	4.3000	4.5000	4.3000	4.5000	0.000%	2	652	-97.111%
2026-02-18	4.4800	4.5000	4.4800	4.5000	+13.924%	23	651	-97.111%
2026-02-17	3.7000	4.1000	3.7000	3.9500	-1.250%	43	650	-96.709%
2026-02-13	3.5000	4.1500	3.5000	4.0000	+25.786%	69	571	-96.750%
2026-02-12	3.1800	3.1800	3.1800	3.1800	-10.423%	1	571	-95.912%
2026-02-11	4.0800	4.0800	3.5500	3.5500	-12.346%	34	570	-96.338%
2026-02-10	4.2000	4.3500	4.0000	4.0500	-7.955%	238	569	-96.790%
2026-02-09	4.0200	4.6000	4.0200	4.4000	+14.286%	25	380	-97.045%
2026-02-06	3.5000	4.3000	3.2000	3.8500	+16.667%	19	363	-96.623%
2026-02-05	4.0000	4.0000	3.2900	3.3000	-16.456%	4	350	-96.061%
2026-02-04	4.5000	4.5000	3.3000	3.9500	-3.659%	28	350	-96.709%
2026-02-03	4.6000	4.6000	4.1000	4.1000	-2.381%	13	334	-96.829%
2026-02-02	5.3000	5.4600	4.1000	4.2000	-16.000%	61	334	-96.905%
2026-01-30	6.1500	6.1500	4.8500	5.0000	-8.759%	25	280	-97.400%
2026-01-29	6.1000	6.1000	5.4800	5.4800	-12.039%	36	269	-97.628%
2026-01-28	6.2000	6.4000	6.2000	6.2300	-4.154%	47	238	-97.913%
2026-01-27	5.5000	6.9000	5.5000	6.5000	+18.182%	196	206	-98.000%
2026-01-26	5.5700	5.5700	5.4000	5.5000	-1.786%	6	25	-97.636%
2026-01-23	5.6000	5.6000	5.6000	5.6000	-1.754%	1	22	-97.679%
2026-01-22	5.7100	5.8800	5.4500	5.7000	0.000%	17	22	-97.719%
2026-01-21	5.7000	5.7000	5.7000	5.7000	-19.944%	1	7	-97.719%
2026-01-20	6.8700	7.1200	6.8700	7.1200	0.000%	6	6	-98.174%

.dark-mode .xlmzGS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xlmzGS{ color: #333333; background-color: white; border: 2px solid #333333; }PL20270115C45PL Jan 15 2027 45.00 Call (PL270115C00045000)option OPRA

PL20270115C45
PL Jan 15 2027 45.00 Call (PL270115C00045000)
option OPRA