Dark

PLAY20270115C15
PLAY Jan 15 2027 15.00 Call (PLAY270115C00015000)
option OPRA

EOD

Sep 25, 2026

0.0500-61.538%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0500	0.0500	0.0500	0.0500	-61.538%	1	1,061	0.000%
2026-09-22	0.1300	0.1300	0.1200	0.1300	+85.714%	305	1,062	-61.538%
2026-09-21	0.0700	0.0700	0.0700	0.0700	-53.333%	2	1,277	-28.571%
2026-09-17	0.1500	0.1500	0.1500	0.1500	+7.143%	2	1,275	-66.667%
2026-09-16	0.1000	0.1500	0.1000	0.1400	0.000%	5	1,275	-64.286%
2026-09-15	0.1500	0.1500	0.1300	0.1400	-54.839%	750	1,273	-64.286%
2026-09-14	0.3300	0.3500	0.2500	0.3100	+6.897%	146	1,277	-83.871%
2026-09-11	0.2900	0.2900	0.2900	0.2900	-3.333%	200	1,174	-82.759%
2026-09-10	0.3000	0.3000	0.3000	0.3000	0.000%	60	1,142	-83.333%
2026-09-09	0.3500	0.3500	0.3000	0.3000	-30.233%	2	1,142	-83.333%
2026-09-04	0.3500	0.4500	0.3500	0.4300	+7.500%	200	942	-88.372%
2026-09-03	0.4000	0.4000	0.4000	0.4000	-11.111%	6	942	-87.500%
2026-09-02	0.4500	0.4500	0.4500	0.4500	+15.385%	1	942	-88.889%
2026-09-01	0.4000	0.4000	0.2500	0.3900	-23.529%	200	941	-87.179%
2026-08-27	0.5200	0.5500	0.5100	0.5100	-21.538%	313	911	-90.196%
2026-08-26	0.6500	0.6500	0.6500	0.6500	-16.667%	4	911	-92.308%
2026-08-24	0.8000	0.8000	0.7800	0.7800	+4.000%	3	911	-93.590%
2026-08-20	0.7500	0.7500	0.6500	0.7500	-6.250%	3	909	-93.333%
2026-08-19	0.8000	0.8000	0.8000	0.8000	+5.263%	1	907	-93.750%
2026-08-18	0.7600	0.7600	0.7600	0.7600	-30.909%	5	907	-93.421%
2026-08-13	1.1000	1.1000	1.0500	1.1000	+10.000%	116	910	-95.455%
2026-08-10	0.9100	1.0000	0.8500	1.0000	-4.762%	610	1,020	-95.000%
2026-08-07	1.0500	1.0500	1.0500	1.0500	-30.000%	29	1,085	-95.238%
2026-08-03	1.5000	1.5000	1.5000	1.5000	+25.000%	2	1,085	-96.667%
2026-07-31	1.2500	1.2500	1.1500	1.2000	+9.091%	11	1,086	-95.833%
2026-07-29	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,086	-95.455%
2026-07-28	1.2300	1.2300	1.1000	1.1000	+10.000%	3	1,085	-95.455%
2026-07-23	1.0000	1.0000	1.0000	1.0000	-9.910%	21	1,084	-95.000%
2026-07-20	1.0000	1.1100	0.9700	1.1100	-14.615%	4	1,085	-95.495%
2026-07-17	1.3000	1.3000	1.3000	1.3000	-3.704%	10	1,085	-96.154%
2026-07-16	1.3500	1.3500	1.3500	1.3500	+5.469%	1	1,075	-96.296%
2026-07-15	1.3500	1.4000	1.2800	1.2800	+25.490%	504	1,074	-96.094%
2026-07-14	1.0500	1.0500	1.0200	1.0200	-27.143%	11	641	-95.098%
2026-07-10	1.4200	1.4200	1.4000	1.4000	+7.692%	21	630	-96.429%
2026-07-08	1.3000	1.3000	1.3000	1.3000	+18.182%	1	610	-96.154%
2026-07-07	1.1000	1.1000	1.1000	1.1000	-42.105%	35	610	-95.455%
2026-06-29	1.9000	1.9000	1.9000	1.9000	-5.000%	1	613	-97.368%
2026-06-26	2.0000	2.0000	2.0000	2.0000	-9.091%	1	613	-97.500%
2026-06-24	2.2000	2.2000	2.2000	2.2000	-3.509%	2	612	-97.727%
2026-06-18	2.2800	2.2800	2.2800	2.2800	+16.923%	5	606	-97.807%
2026-06-17	1.9500	1.9500	1.9500	1.9500	-7.143%	10	606	-97.436%
2026-06-16	2.2200	2.2200	2.1000	2.1000	-30.000%	12	606	-97.619%
2026-06-12	3.0000	3.0000	3.0000	3.0000	+5.634%	19	613	-98.333%
2026-06-11	2.8400	2.8400	2.8400	2.8400	+29.680%	1	613	-98.239%
2026-06-04	2.1900	2.1900	2.1900	2.1900	-13.095%	30	613	-97.717%
2026-06-02	2.5200	2.5200	2.5200	2.5200	-15.436%	5	583	-98.016%
2026-06-01	2.9800	2.9800	2.9800	2.9800	-0.667%	5	583	-98.322%
2026-05-27	3.0000	3.0000	3.0000	3.0000	+24.481%	174	583	-98.333%
2026-05-26	2.4100	2.4500	2.4100	2.4100	+4.329%	22	412	-97.925%
2026-05-22	2.3100	2.3100	2.3100	2.3100	+28.333%	1	412	-97.835%
2026-05-21	1.8000	1.8000	1.8000	1.8000	0.000%	1	412	-97.222%
2026-05-20	1.8000	1.8000	1.8000	1.8000	+10.429%	1	412	-97.222%
2026-05-19	1.6500	1.6500	1.6300	1.6300	+16.429%	12	409	-96.933%
2026-05-18	1.5000	1.5000	1.3800	1.4000	-6.667%	3	409	-96.429%
2026-05-15	1.5500	1.5500	1.5000	1.5000	0.000%	2	409	-96.667%
2026-05-14	1.5000	1.5000	1.5000	1.5000	+8.696%	3	407	-96.667%
2026-05-13	1.3800	1.3800	1.3800	1.3800	-13.750%	1	407	-96.377%
2026-05-12	1.6000	1.6000	1.6000	1.6000	-1.235%	10	407	-96.875%
2026-05-11	1.6300	1.6300	1.6200	1.6200	-4.706%	400	407	-96.914%
2026-05-05	1.7000	1.7000	1.7000	1.7000	-10.526%	55	753	-97.059%
2026-05-04	2.1700	2.1700	1.9000	1.9000	+4.396%	26	753	-97.368%
2026-04-29	2.0400	2.0400	1.8200	1.8200	-17.273%	55	739	-97.253%
2026-04-28	2.5000	2.5000	2.2000	2.2000	-17.603%	61	694	-97.727%
2026-04-24	2.6700	2.6700	2.6700	2.6700	-11.000%	5	633	-98.127%
2026-04-21	3.1000	3.1000	3.0000	3.0000	-21.053%	5	628	-98.333%
2026-04-17	4.1300	4.1300	3.8000	3.8000	0.000%	103	628	-98.684%
2026-04-16	3.9000	3.9000	3.7000	3.8000	+18.750%	34	528	-98.684%
2026-04-14	3.0000	3.2000	3.0000	3.2000	+17.647%	57	522	-98.438%
2026-04-13	2.7200	2.7200	2.7200	2.7200	-20.000%	13	477	-98.162%
2026-04-09	3.4000	3.4000	3.4000	3.4000	+36.000%	1	490	-98.529%
2026-04-07	2.5000	2.5000	2.5000	2.5000	-3.475%	8	491	-98.000%
2026-04-06	2.5900	2.5900	2.5900	2.5900	-13.667%	6	499	-98.069%
2026-04-01	3.0000	3.0000	3.0000	3.0000	+52.284%	11	499	-98.333%
2026-03-31	1.6800	1.9700	1.6800	1.9700	+21.605%	6	510	-97.462%
2026-03-30	1.5000	1.6500	1.5000	1.6200	-12.432%	88	509	-96.914%
2026-03-27	1.7000	1.8500	1.7000	1.8500	-21.277%	5	421	-97.297%
2026-03-26	2.2900	2.3500	2.2900	2.3500	-12.963%	203	420	-97.872%
2026-03-25	2.7000	2.7000	2.7000	2.7000	+22.727%	2	217	-98.148%
2026-03-24	2.2000	2.2000	2.2000	2.2000	-13.725%	1	215	-97.727%
2026-03-23	2.6000	2.6500	2.5500	2.5500	-15.000%	9	214	-98.039%
2026-03-16	3.2000	3.2000	3.0000	3.0000	-6.250%	23	213	-98.333%
2026-03-13	3.2000	3.2000	3.2000	3.2000	0.000%	1	190	-98.438%
2026-03-12	3.1000	3.2000	3.1000	3.2000	-3.030%	17	189	-98.438%
2026-03-11	3.5000	3.5000	3.1000	3.3000	+3.125%	21	172	-98.485%
2026-03-09	3.3500	3.3500	3.2000	3.2000	-7.246%	20	151	-98.438%
2026-03-06	3.6000	3.6000	3.4500	3.4500	-21.591%	40	131	-98.551%
2026-03-04	4.4000	4.4000	4.4000	4.4000	+15.789%	2	108	-98.864%
2026-03-02	3.8000	3.8000	3.8000	3.8000	-20.833%	1	108	-98.684%
2026-02-17	4.8000	4.8000	4.8000	4.8000	+12.412%	1	108	-98.958%
2026-02-13	4.2700	4.2700	4.2700	4.2700	-34.308%	2	106	-98.829%
2026-01-30	6.5000	6.5000	6.5000	6.5000	-18.953%	1	106	-99.231%
2026-01-26	8.0200	8.0200	8.0200	8.0200	-3.721%	10	105	-99.377%
2026-01-23	8.3300	8.3300	8.3300	8.3300	-12.316%	7	95	-99.400%
2026-01-22	9.4000	9.5000	9.4000	9.5000	+37.681%	3	95	-99.474%
2026-01-14	6.9000	6.9000	6.9000	6.9000	+10.400%	2	95	-99.275%
2026-01-12	6.2500	6.2500	6.2500	6.2500	+4.866%	4	97	-99.200%
2026-01-08	5.9600	5.9600	5.9600	5.9600	+14.615%	5	93	-99.161%
2025-12-29	5.2000	5.2000	5.2000	5.2000	-43.478%	10	95	-99.038%
2025-12-11	9.2000	9.2000	9.2000	9.2000	+8.235%	5	85	-99.457%
2025-12-10	6.5000	9.1100	6.5000	8.5000	+23.188%	20	87	-99.412%
2025-12-08	6.9000	6.9000	6.9000	6.9000	+10.048%	5	95	-99.275%
2025-11-26	6.2700	6.2700	6.2700	6.2700	+14.000%	6	106	-99.203%
2025-11-25	5.5000	5.5000	5.5000	5.5000	+27.907%	10	106	-99.091%
2025-11-24	4.3000	4.3000	4.3000	4.3000	-2.273%	2	96	-98.837%
2025-11-21	4.4000	4.4000	4.4000	4.4000	+10.000%	2	94	-98.864%
2025-11-20	4.0000	4.0000	4.0000	4.0000	-17.526%	12	94	-98.750%
2025-11-18	4.8500	4.8500	4.8500	4.8500	-7.619%	1	92	-98.969%
2025-11-17	5.9000	5.9000	5.2500	5.2500	+0.962%	2	92	-99.048%
2025-11-13	5.2000	5.2000	5.2000	5.2000	+4.000%	10	91	-99.038%
2025-11-12	5.0000	5.0000	5.0000	5.0000	+6.383%	8	91	-99.000%
2025-11-11	5.0000	5.0000	4.7000	4.7000	0.000%	17	83	-98.936%
2025-11-10	4.7000	4.7000	4.7000	4.7000	+14.634%	15	69	-98.936%
2025-11-06	4.2000	4.3000	4.1000	4.1000	-12.393%	29	69	-98.780%
2025-11-05	4.6800	4.6800	4.6800	4.6800	-10.516%	1	43	-98.932%
2025-10-31	5.2300	5.2300	5.2300	5.2300	-0.381%	6	42	-99.044%
2025-10-30	5.6000	5.6000	5.2000	5.2500	-12.500%	14	37	-99.048%
2025-10-15	6.0000	6.0000	6.0000	6.0000	-16.667%	10	33	-99.167%
2025-10-06	7.2000	7.2000	7.2000	7.2000	-5.882%	2	42	-99.306%
2025-10-03	7.6500	7.6500	7.6500	7.6500	-4.375%	1	40	-99.346%
2025-09-23	8.0000	8.0000	8.0000	8.0000	-11.111%	10	39	-99.375%
2025-09-17	9.0000	9.0000	9.0000	9.0000	+4.046%	5	29	-99.444%
2025-09-16	8.6000	8.6500	8.6000	8.6500	-32.422%	6	29	-99.422%
2025-08-29	12.8000	12.8000	12.8000	12.8000	+11.304%	5	23	-99.609%
2025-08-21	11.5000	11.5000	11.5000	11.5000	-12.879%	5	23	-99.565%
2025-08-06	13.2000	13.2000	13.2000	13.2000	-8.966%	2	23	-99.621%
2025-08-05	14.5000	14.5000	14.5000	14.5000	-21.196%	9	23	-99.655%
2025-07-29	18.4000	18.4000	18.4000	18.4000	+0.546%	14	26	-99.728%
2025-07-21	18.3000	18.3000	18.3000	18.3000	-5.181%	14	40	-99.727%
2025-07-01	19.3000	19.3000	19.3000	19.3000	-6.174%	2	30	-99.741%
2025-06-20	20.5700	20.5700	20.5700	20.5700	+17.208%	10	30	-99.757%
2025-06-11	17.5500	17.5500	17.5500	17.5500	+27.082%	1	30	-99.715%
2025-06-09	13.7000	13.8100	13.7000	13.8100	+13.197%	2	30	-99.638%
2025-06-05	12.0000	12.2000	12.0000	12.2000	+4.452%	2	28	-99.590%
2025-05-14	11.6800	11.6800	11.6800	11.6800	+19.184%	1	29	-99.572%
2025-05-05	9.8000	9.8000	9.8000	9.8000	+2.510%	1	29	-99.490%
2025-04-25	9.5600	9.5600	9.5600	9.5600	+1.702%	4	29	-99.477%
2025-04-21	9.4000	9.4000	9.4000	9.4000	+18.388%	1	29	-99.468%
2025-04-09	6.8100	7.9400	6.8100	7.9400	+4.336%	5	30	-99.370%
2025-04-07	7.6100	7.6100	7.6100	7.6100	+11.095%	3	29	-99.343%
2025-04-04	7.0500	7.0500	6.8500	6.8500	-12.404%	40	26	-99.270%
2025-03-31	7.8400	7.8500	7.8100	7.8200	-12.918%	20	31	-99.361%
2025-03-28	9.0700	9.0700	8.9800	8.9800	+4.297%	4	11	-99.443%
2025-03-10	10.0500	10.0500	8.6100	8.6100	-7.519%	2	9	-99.419%
2025-03-07	9.3100	9.3100	9.3100	9.3100	-29.683%	2	9	-99.463%
2025-02-21	13.2400	13.2400	13.2400	13.2400	-8.690%	2	8	-99.622%
2025-02-07	14.5000	14.5000	14.5000	14.5000	-7.051%	10	7	-99.655%
2025-01-22	15.0000	15.6000	15.0000	15.6000	+20.000%	4	2	-99.679%
2025-01-16	13.0000	13.0000	13.0000	13.0000	0.000%	2	2	-99.615%