Dark

PL20280121C25
PL Jan 21 2028 25.00 Call (PL280121C00025000)
option OPRA

EOD

Oct 1, 2026

4.24-3.636%(-0.16)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.3800	4.3800	4.1000	4.2400	-3.636%	35	1,203	0.000%
2026-09-30	4.5000	4.5000	4.4000	4.4000	+2.326%	13	1,199	-3.636%
2026-09-29	4.2800	4.3000	4.2000	4.3000	-9.853%	29	1,187	-1.395%
2026-09-28	4.7500	4.7700	4.6000	4.7700	-2.653%	3	1,170	-11.111%
2026-09-25	5.2000	5.2000	4.9000	4.9000	-2.196%	4	1,171	-13.469%
2026-09-24	4.4000	5.1500	4.4000	5.0100	+16.241%	68	1,170	-15.369%
2026-09-23	4.5000	4.5000	4.3100	4.3100	-10.208%	19	1,158	-1.624%
2026-09-22	4.7000	4.8000	4.6000	4.8000	0.000%	7	1,164	-11.667%
2026-09-21	4.8000	4.8000	4.6000	4.8000	+6.667%	39	1,161	-11.667%
2026-09-18	4.4000	4.5000	4.4000	4.5000	-8.163%	8	1,128	-5.778%
2026-09-17	4.4000	5.0000	4.4000	4.9000	+16.667%	44	1,120	-13.469%
2026-09-16	4.4000	4.4000	4.2000	4.2000	-1.176%	2	1,117	+0.952%
2026-09-15	4.5000	4.5000	4.1000	4.2500	-5.134%	18	1,115	-0.235%
2026-09-14	4.4100	4.4800	4.3700	4.4800	-3.656%	15	1,105	-5.357%
2026-09-11	4.8000	4.9000	4.6000	4.6500	-5.295%	49	1,104	-8.817%
2026-09-10	5.0000	5.3000	4.9000	4.9100	-5.577%	43	1,080	-13.646%
2026-09-09	5.7800	5.7800	5.1000	5.2000	-6.977%	37	1,050	-18.462%
2026-09-08	5.4000	5.7000	5.2000	5.5900	-1.930%	388	1,038	-24.150%
2026-09-04	6.5000	6.5000	5.5000	5.7000	-10.938%	92	999	-25.614%
2026-09-03	6.6000	6.6000	5.9000	6.4000	-13.514%	104	999	-33.750%
2026-09-02	7.0000	7.4000	7.0000	7.4000	+10.448%	9	944	-42.703%
2026-09-01	7.0000	7.1000	6.6000	6.7000	-4.694%	55	937	-36.716%
2026-08-31	7.3800	7.3800	7.0300	7.0300	-3.699%	14	902	-39.687%
2026-08-28	7.8000	7.8000	7.1000	7.3000	-8.750%	54	894	-41.918%
2026-08-27	8.5000	8.6000	8.0000	8.0000	-1.235%	43	875	-47.000%
2026-08-26	8.2900	8.2900	8.0800	8.1000	-3.800%	3	855	-47.654%
2026-08-25	8.5000	8.5000	8.3000	8.4200	-2.320%	15	853	-49.644%
2026-08-24	9.0700	9.0700	8.5000	8.6200	-3.146%	10	852	-50.812%
2026-08-21	9.1000	9.3000	8.9000	8.9000	+1.714%	23	844	-52.360%
2026-08-20	9.5000	9.5000	8.3000	8.7500	-6.417%	14	844	-51.543%
2026-08-19	9.6000	9.6000	9.0000	9.3500	-5.936%	4	839	-54.652%
2026-08-18	10.0000	10.0000	9.7200	9.9400	-8.807%	12	839	-57.344%
2026-08-17	10.9000	10.9000	10.9000	10.9000	+1.490%	15	830	-61.101%
2026-08-14	10.8000	10.9300	10.5300	10.7400	-2.364%	57	838	-60.521%
2026-08-13	11.0000	11.0000	11.0000	11.0000	+1.382%	1	787	-61.455%
2026-08-12	10.8000	11.4000	10.7500	10.8500	+6.373%	52	786	-60.922%
2026-08-11	10.2000	10.2000	10.2000	10.2000	-4.851%	1	776	-58.431%
2026-08-10	10.7300	10.7300	10.7200	10.7200	-1.651%	6	776	-60.448%
2026-08-07	10.5000	10.9000	10.5000	10.9000	+10.101%	6	770	-61.101%
2026-08-06	9.9000	9.9000	9.9000	9.9000	-1.000%	1	769	-57.172%
2026-08-05	10.0000	10.0000	9.7800	10.0000	-1.283%	23	769	-57.600%
2026-08-04	10.0000	10.5000	10.0000	10.1300	+8.925%	12	760	-58.144%
2026-08-03	9.3000	9.3000	9.3000	9.3000	+9.412%	1	760	-54.409%
2026-07-31	8.2800	8.5000	8.2800	8.5000	0.000%	6	760	-50.118%
2026-07-30	8.7000	8.7000	8.2000	8.5000	+3.406%	7	756	-50.118%
2026-07-29	8.3000	8.3000	8.2200	8.2200	-2.607%	125	755	-48.418%
2026-07-28	8.4400	8.4400	8.4400	8.4400	-4.091%	1	760	-49.763%
2026-07-27	8.9900	8.9900	8.5000	8.8000	+2.924%	3	759	-51.818%
2026-07-24	9.2900	9.4000	8.5500	8.5500	-11.856%	3	758	-50.409%
2026-07-23	9.9500	9.9500	9.7000	9.7000	-8.491%	7	758	-56.289%
2026-07-21	10.6000	10.6000	10.6000	10.6000	+5.894%	1	751	-60.000%
2026-07-20	10.9000	10.9000	10.0100	10.0100	-4.667%	5	751	-57.642%
2026-07-17	9.8600	10.5700	9.8600	10.5000	+1.942%	6	756	-59.619%
2026-07-16	11.2400	11.7000	9.6400	10.3000	-12.712%	41	757	-58.835%
2026-07-15	12.6500	12.6500	11.6000	11.8000	-7.013%	27	754	-64.068%
2026-07-14	12.6300	12.6900	12.6300	12.6900	-2.385%	2	753	-66.588%
2026-07-13	13.5000	13.5000	13.0000	13.0000	+2.362%	3	753	-67.385%
2026-07-10	12.5000	13.0000	12.5000	12.7000	-12.414%	35	753	-66.614%
2026-07-09	14.5000	14.9000	14.5000	14.5000	+3.571%	8	743	-70.759%
2026-07-08	14.0000	14.0000	14.0000	14.0000	-14.110%	1	742	-69.714%
2026-07-02	18.0000	18.0000	16.3000	16.3000	-12.318%	10	748	-73.988%
2026-07-01	18.5400	18.5900	18.4400	18.5900	-3.177%	30	748	-77.192%
2026-06-30	17.7000	19.2000	17.7000	19.2000	+15.039%	7	742	-77.917%
2026-06-29	17.0000	17.0000	16.6900	16.6900	+22.721%	6	740	-74.596%
2026-06-26	14.1000	14.5800	13.6000	13.6000	+3.817%	9	736	-68.824%
2026-06-25	13.5400	13.5400	13.1000	13.1000	+3.150%	11	736	-67.634%
2026-06-24	13.7000	14.1000	12.7000	12.7000	-16.993%	72	739	-66.614%
2026-06-23	15.3000	15.3000	15.3000	15.3000	+2.000%	1	759	-72.288%
2026-06-22	15.0000	15.0000	13.8000	15.0000	+6.383%	53	758	-71.733%
2026-06-18	13.9000	15.4000	13.8000	14.1000	-6.000%	41	728	-69.929%
2026-06-17	15.5500	15.6200	15.0000	15.0000	+0.134%	4	728	-71.733%
2026-06-16	16.9000	17.5500	14.2000	14.9800	-13.159%	37	728	-71.696%
2026-06-15	16.9000	17.6500	16.6000	17.2500	-0.289%	21	725	-75.420%
2026-06-12	18.3000	18.3000	17.2400	17.3000	0.000%	11	725	-75.491%
2026-06-10	17.3000	17.3000	17.3000	17.3000	+4.532%	1	725	-75.491%
2026-06-09	18.0000	18.0000	16.5500	16.5500	-9.066%	165	724	-74.381%
2026-06-08	18.9500	19.5000	17.8000	18.2000	-4.311%	17	728	-76.703%
2026-06-05	20.0000	20.0000	18.4000	19.0200	-34.414%	21	729	-77.708%
2026-06-04	29.0000	29.0000	29.0000	29.0000	+3.571%	1	725	-85.379%
2026-06-03	31.0000	31.0000	28.0000	28.0000	-13.043%	5	724	-84.857%
2026-06-01	32.2000	32.2000	32.2000	32.2000	+5.574%	2	728	-86.832%
2026-05-29	31.1600	31.1600	30.5000	30.5000	-10.819%	7	728	-86.098%
2026-05-26	34.3700	34.3700	34.2000	34.2000	+16.327%	10	734	-87.602%
2026-05-22	29.4500	29.4500	29.4000	29.4000	+6.909%	4	735	-85.578%
2026-05-20	27.5000	27.5000	27.5000	27.5000	+15.546%	5	735	-84.582%
2026-05-19	23.2000	23.8000	23.2000	23.8000	-8.037%	3	743	-82.185%
2026-05-18	27.0000	27.0000	25.8800	25.8800	-3.613%	5	743	-83.617%
2026-05-15	27.0000	27.0000	26.8500	26.8500	+3.269%	2	743	-84.209%
2026-05-14	25.2500	26.0000	25.2500	26.0000	+4.000%	11	742	-83.692%
2026-05-13	25.0000	25.0000	25.0000	25.0000	-4.798%	5	732	-83.040%
2026-05-11	26.2600	26.2600	26.2600	26.2600	+19.364%	1	732	-83.854%
2026-05-07	23.4100	23.4100	22.0000	22.0000	+0.457%	2	733	-80.727%
2026-05-05	21.9000	21.9000	21.9000	21.9000	-6.410%	1	734	-80.639%
2026-05-04	20.0000	23.4000	20.0000	23.4000	+23.158%	2	733	-81.880%
2026-04-29	19.0000	19.0000	19.0000	19.0000	-6.404%	2	732	-77.684%
2026-04-28	20.2200	20.3000	20.2200	20.3000	-3.333%	7	732	-79.113%
2026-04-27	21.0000	21.0000	21.0000	21.0000	-3.448%	1	725	-79.810%
2026-04-23	21.4100	21.7500	21.4100	21.7500	-8.613%	27	724	-80.506%
2026-04-22	25.2000	25.2000	23.5000	23.8000	+4.386%	34	751	-82.185%
2026-04-21	23.2500	23.5100	22.8000	22.8000	+3.167%	28	762	-81.404%
2026-04-20	22.1000	22.1000	22.1000	22.1000	+0.913%	1	738	-80.814%
2026-04-17	23.2000	23.2700	21.9000	21.9000	+2.817%	16	738	-80.639%
2026-04-16	20.5000	22.7500	20.5000	21.3000	+12.105%	14	734	-80.094%
2026-04-15	19.9500	19.9500	19.0000	19.0000	+0.903%	8	744	-77.684%
2026-04-14	18.4400	19.0000	18.2000	18.8300	-4.270%	33	744	-77.483%
2026-04-13	18.5000	20.3200	18.5000	19.6700	-2.382%	11	771	-78.444%
2026-04-10	20.0000	20.1500	19.8500	20.1500	+1.768%	10	774	-78.958%
2026-04-09	19.8000	19.8000	19.8000	19.8000	-6.780%	1	778	-78.586%
2026-04-08	21.3700	21.3700	21.2400	21.2400	+5.830%	15	778	-80.038%
2026-04-02	15.3000	20.9000	15.3000	20.0700	+24.658%	335	968	-78.874%
2026-04-01	14.7800	16.1000	14.7800	16.1000	+15.000%	17	968	-73.665%
2026-03-31	13.7400	14.0000	13.2600	14.0000	+0.719%	13	964	-69.714%
2026-03-30	16.1000	16.1000	13.9000	13.9000	-18.713%	8	952	-69.496%
2026-03-27	18.4000	18.4000	16.0000	17.1000	-5.525%	507	946	-75.205%
2026-03-26	19.5600	19.5600	17.7500	18.1000	+1.117%	214	923	-76.575%
2026-03-25	17.9000	17.9000	17.9000	17.9000	-7.254%	2	756	-76.313%
2026-03-23	17.8000	19.4500	17.5700	19.3000	+5.464%	19	757	-78.031%
2026-03-20	17.8000	20.7000	17.8000	18.3000	+33.091%	213	764	-76.831%
2026-03-19	13.0000	14.0000	13.0000	13.7500	+8.268%	7	864	-69.164%
2026-03-18	13.1600	13.4000	12.7000	12.7000	-3.053%	14	858	-66.614%
2026-03-17	12.6700	13.1000	12.6700	13.1000	+9.167%	6	849	-67.634%
2026-03-16	12.5000	12.5000	12.0000	12.0000	0.000%	4	847	-64.667%
2026-03-13	13.1100	13.1100	12.0000	12.0000	-6.977%	6	843	-64.667%
2026-03-12	12.8500	13.0500	12.7900	12.9000	+3.948%	16	843	-67.132%
2026-03-11	12.5000	12.5500	12.2000	12.4100	-7.388%	18	831	-65.834%
2026-03-10	12.8300	13.4000	12.7100	13.4000	+2.446%	19	845	-68.358%
2026-03-09	12.2400	13.2200	12.2000	13.0800	-5.560%	31	850	-67.584%
2026-03-06	14.0000	14.3500	13.8500	13.8500	+14.463%	13	850	-69.386%
2026-03-05	13.1500	13.1500	12.0000	12.1000	-6.923%	20	840	-64.959%
2026-03-04	13.3800	13.3800	13.0000	13.0000	-4.412%	2	824	-67.385%
2026-03-03	13.6000	13.6000	13.6000	13.6000	-2.788%	1	822	-68.824%
2026-03-02	13.4400	13.9900	13.4000	13.9900	+28.349%	10	823	-69.693%
2026-02-27	13.2700	13.2700	10.9000	10.9000	-12.097%	127	817	-61.101%
2026-02-26	12.2000	13.0000	12.2000	12.4000	-1.587%	20	708	-65.806%
2026-02-25	12.5600	13.7000	12.5000	12.6000	+4.738%	58	654	-66.349%
2026-02-24	12.2100	12.2700	12.0300	12.0300	+4.609%	14	654	-64.755%
2026-02-20	12.2900	12.9900	11.2500	11.5000	-7.482%	85	649	-63.130%
2026-02-19	13.0000	13.0000	12.0300	12.4300	+10.489%	32	571	-65.889%
2026-02-18	11.2500	11.2500	11.2500	11.2500	+25.000%	1	553	-62.311%
2026-02-17	10.0000	10.4000	9.0000	9.0000	-14.286%	8	553	-52.889%
2026-02-13	10.6500	10.6500	10.5000	10.5000	+19.318%	2	549	-59.619%
2026-02-12	9.3400	9.8000	8.8000	8.8000	-11.111%	36	549	-51.818%
2026-02-11	10.4900	10.4900	9.9000	9.9000	-8.163%	7	541	-57.172%
2026-02-10	11.0000	11.2600	10.7800	10.7800	-3.750%	33	534	-60.668%
2026-02-09	11.1000	11.2000	11.1000	11.2000	+12.224%	2	501	-62.143%
2026-02-06	9.5500	10.3000	9.5500	9.9800	+9.670%	4	501	-57.515%
2026-02-05	9.4300	9.4300	9.0000	9.1000	0.000%	10	499	-53.407%
2026-02-04	10.9000	10.9000	8.6000	9.1000	-17.273%	78	496	-53.407%
2026-02-03	11.2500	11.2500	10.9300	11.0000	0.000%	6	501	-61.455%
2026-02-02	11.8000	11.8000	10.7000	11.0000	-9.836%	7	504	-61.455%
2026-01-30	12.8000	12.8000	12.1700	12.2000	-17.007%	8	498	-65.246%
2026-01-28	14.2400	14.7000	14.1100	14.7000	+1.379%	7	491	-71.156%
2026-01-27	13.8000	14.6000	13.8000	14.5000	+16.000%	5	490	-70.759%
2026-01-26	13.5200	13.5200	12.5000	12.5000	-17.763%	25	491	-66.080%
2026-01-23	12.6800	15.2000	12.6800	15.2000	+10.949%	22	508	-72.105%
2026-01-22	12.8900	13.7000	12.6500	13.7000	+9.600%	16	517	-69.051%
2026-01-21	13.5000	13.5000	12.5000	12.5000	-13.793%	43	512	-66.080%
2026-01-20	14.5000	14.5000	14.5000	14.5000	-4.417%	2	496	-70.759%
2026-01-16	15.4000	16.0000	15.1700	15.1700	+4.621%	19	491	-72.050%
2026-01-15	13.3100	14.6000	13.3100	14.5000	+9.023%	7	491	-70.759%
2026-01-14	13.0200	13.5000	12.7500	13.3000	+2.623%	10	487	-68.120%
2026-01-13	13.1700	13.9000	12.7600	12.9600	+5.452%	70	479	-67.284%
2026-01-12	11.8000	12.4500	11.7400	12.2900	+11.727%	30	481	-65.500%
2026-01-09	11.3300	11.6000	11.0000	11.0000	0.000%	84	480	-61.455%
2026-01-08	10.5000	11.4400	10.5000	11.0000	+2.804%	7	446	-61.455%
2026-01-07	10.5000	10.7500	10.5000	10.7000	+8.081%	11	440	-60.374%
2026-01-06	10.0700	10.0700	9.9000	9.9000	+3.125%	17	435	-57.172%
2026-01-05	9.6000	9.6000	9.6000	9.6000	+7.503%	10	428	-55.833%
2026-01-02	8.9300	8.9300	8.9300	8.9300	+6.310%	10	428	-52.520%
2025-12-30	8.4000	8.4000	8.4000	8.4000	-4.545%	2	428	-49.524%
2025-12-29	8.6000	8.8000	8.6000	8.8000	+3.529%	6	428	-51.818%
2025-12-26	8.5000	8.5000	8.5000	8.5000	-8.602%	1	422	-50.118%
2025-12-22	9.5000	9.5000	9.2000	9.3000	+9.412%	10	421	-54.409%
2025-12-19	8.5800	8.8500	8.5000	8.5000	+12.583%	21	412	-50.118%
2025-12-18	7.5500	7.5500	7.5500	7.5500	+2.721%	10	402	-43.841%
2025-12-16	7.3500	7.3500	7.3500	7.3500	-12.081%	1	402	-42.313%
2025-12-12	6.9400	8.3600	6.9400	8.3600	+18.246%	53	402	-49.282%
2025-12-11	6.2400	7.1000	6.1500	7.0700	+59.955%	415	394	-40.028%
2025-12-08	4.4200	4.4200	4.4200	4.4200	+19.459%	1	473	-4.072%
2025-12-04	3.7000	3.7000	3.7000	3.7000	+5.714%	1	474	+14.595%
2025-12-03	3.5000	3.5000	3.5000	3.5000	-5.660%	1	474	+21.143%
2025-12-01	2.4000	4.0900	2.4000	3.7100	-1.852%	106	474	+14.286%
2025-11-28	3.7700	4.0200	3.5000	3.7800	+8.000%	204	370	+12.169%
2025-11-26	3.5000	3.5000	3.5000	3.5000	-5.405%	21	164	+21.143%
2025-11-24	3.7000	3.7000	3.7000	3.7000	+0.543%	5	164	+14.595%
2025-11-21	3.6800	3.6800	3.6800	3.6800	-8.000%	1	164	+15.217%
2025-11-19	4.2000	4.2000	4.0000	4.0000	-4.762%	20	164	+6.000%
2025-11-18	4.2000	4.2000	4.2000	4.2000	+12.000%	10	164	+0.952%
2025-11-13	3.7500	3.7500	3.7500	3.7500	-1.316%	2	174	+13.067%
2025-11-12	3.8000	3.8000	3.8000	3.8000	-15.929%	2	174	+11.579%
2025-11-11	4.5200	4.5200	4.5200	4.5200	-1.094%	15	157	-6.195%
2025-10-31	4.5000	4.5700	4.5000	4.5700	+8.810%	3	157	-7.221%
2025-10-29	4.2000	4.2000	4.2000	4.2000	-6.667%	4	158	+0.952%
2025-10-28	4.5000	4.5000	4.5000	4.5000	+3.448%	10	160	-5.778%
2025-10-21	4.6000	4.6000	4.3500	4.3500	-4.814%	2	160	-2.529%
2025-10-16	5.5400	5.5400	4.4600	4.5700	-19.825%	8	159	-7.221%
2025-10-15	6.1000	6.1000	5.7000	5.7000	-3.879%	2	158	-25.614%
2025-10-10	5.9300	5.9300	5.9300	5.9300	-1.167%	1	158	-28.499%
2025-10-09	6.0000	6.0000	6.0000	6.0000	-4.000%	5	158	-29.333%
2025-10-08	6.2500	6.2500	6.2500	6.2500	+6.838%	24	153	-32.160%
2025-10-07	6.0000	6.0000	5.5000	5.8500	+0.862%	12	129	-27.521%
2025-10-06	6.3000	6.3000	5.8000	5.8000	+0.870%	9	125	-26.897%
2025-10-03	5.8000	5.8000	5.7500	5.7500	+10.577%	9	121	-26.261%
2025-10-02	5.0400	5.4000	4.9800	5.2000	+12.311%	45	121	-18.462%
2025-10-01	4.5500	4.6500	4.5500	4.6300	+21.842%	21	100	-8.423%
2025-09-30	3.8000	4.1000	3.5200	3.8000	0.000%	81	0	+11.579%

.dark-mode .QLgLMr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QLgLMr{ color: #333333; background-color: white; border: 2px solid #333333; }PL20280121C25PL Jan 21 2028 25.00 Call (PL280121C00025000)option OPRA

PL20280121C25
PL Jan 21 2028 25.00 Call (PL280121C00025000)
option OPRA