Dark

PLAY20270115C20
PLAY Jan 15 2027 20.00 Call (PLAY270115C00020000)
option OPRA

EOD

Sep 29, 2026

0.0500+150.000%(+0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0500	0.0500	0.0500	+150.000%	6	1,222	0.000%
2026-09-22	0.0200	0.0200	0.0200	0.0200	-33.333%	1	1,225	+150.000%
2026-09-21	0.0300	0.0300	0.0300	0.0300	-40.000%	2	1,226	+66.667%
2026-09-18	0.0500	0.0500	0.0500	0.0500	-37.500%	1	1,224	0.000%
2026-09-15	0.1000	0.1000	0.0800	0.0800	-60.000%	5	1,225	-37.500%
2026-09-14	0.2000	0.2000	0.2000	0.2000	+53.846%	3	1,226	-75.000%
2026-09-11	0.1300	0.1300	0.1300	0.1300	-35.000%	10	1,227	-61.538%
2026-09-09	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,232	-75.000%
2026-08-31	0.2500	0.2500	0.2500	0.2500	0.000%	3	1,233	-80.000%
2026-08-25	0.3000	0.3000	0.2500	0.2500	-16.667%	21	1,236	-80.000%
2026-08-24	0.2900	0.3000	0.2900	0.3000	+11.111%	2	1,237	-83.333%
2026-08-20	0.2700	0.2700	0.2700	0.2700	-10.000%	2	1,237	-81.481%
2026-08-18	0.3000	0.3000	0.3000	0.3000	0.000%	4	1,239	-83.333%
2026-08-17	0.3000	0.3000	0.3000	0.3000	-40.000%	1	1,243	-83.333%
2026-08-14	0.5000	0.5000	0.5000	0.5000	+2.041%	1	1,244	-90.000%
2026-08-06	0.4900	0.4900	0.4900	0.4900	-30.000%	1	1,244	-89.796%
2026-08-03	0.6800	0.7000	0.6800	0.7000	+25.000%	6	1,244	-92.857%
2026-07-31	0.5600	0.5600	0.5600	0.5600	+14.286%	2	1,249	-91.071%
2026-07-29	0.4900	0.4900	0.4900	0.4900	-2.000%	2	1,249	-89.796%
2026-07-28	0.5000	0.5000	0.5000	0.5000	-26.471%	59	1,249	-90.000%
2026-07-21	0.6800	0.6800	0.6800	0.6800	-9.333%	21	1,249	-92.647%
2026-07-17	0.7500	0.7500	0.7500	0.7500	-12.791%	1	1,228	-93.333%
2026-07-15	0.6000	0.8600	0.6000	0.8600	+17.808%	15	1,227	-94.186%
2026-07-10	0.7300	0.7300	0.7300	0.7300	-8.750%	1	1,215	-93.151%
2026-07-06	0.8000	0.8000	0.8000	0.8000	-27.273%	2	1,214	-93.750%
2026-06-30	1.1000	1.1000	1.1000	1.1000	+1.852%	20	1,214	-95.455%
2026-06-29	1.1000	1.1000	1.0800	1.0800	-1.818%	2	1,214	-95.370%
2026-06-26	1.1000	1.1000	1.1000	1.1000	-8.333%	2	1,214	-95.455%
2026-06-25	1.2000	1.2000	1.2000	1.2000	+20.000%	200	1,213	-95.833%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-23.077%	1	1,052	-95.000%
2026-06-18	1.1500	1.3000	1.1000	1.3000	-10.345%	207	1,173	-96.154%
2026-06-16	1.0000	1.4500	1.0000	1.4500	-6.452%	3	1,173	-96.552%
2026-06-15	1.5500	1.5500	1.5500	1.5500	-12.921%	10	1,174	-96.774%
2026-06-12	1.8000	1.8000	1.7800	1.7800	-3.784%	6	1,174	-97.191%
2026-06-11	1.8000	1.8500	1.8000	1.8500	+27.586%	3	1,174	-97.297%
2026-06-10	1.4500	1.4500	1.4500	1.4500	+31.818%	10	1,176	-96.552%
2026-06-05	1.2500	1.2500	1.1000	1.1000	-12.000%	12	1,167	-95.455%
2026-06-04	1.2500	1.2500	1.2500	1.2500	-10.714%	2	1,166	-96.000%
2026-06-02	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,166	-96.429%
2026-05-27	1.5000	1.5000	1.5000	1.5000	+11.111%	1	1,165	-96.667%
2026-05-26	1.1000	1.4000	1.1000	1.3500	+8.000%	33	1,166	-96.296%
2026-05-22	1.3000	1.3500	1.2500	1.2500	+31.579%	3	1,197	-96.000%
2026-05-21	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,196	-94.737%
2026-05-20	0.9000	0.9000	0.9000	0.9000	+12.500%	1	1,196	-94.444%
2026-05-18	0.7500	0.8000	0.7500	0.8000	0.000%	2	1,197	-93.750%
2026-05-15	0.9000	0.9000	0.8000	0.8000	+6.667%	3	1,197	-93.750%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-25.000%	1	1,192	-93.333%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-12.281%	4	1,191	-95.000%
2026-05-11	1.1300	1.1400	1.1300	1.1400	+3.636%	400	1,191	-95.614%
2026-05-07	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,524	-95.455%
2026-05-06	1.1000	1.1000	1.1000	1.1000	+10.000%	20	1,524	-95.455%
2026-05-05	1.0000	1.0000	1.0000	1.0000	-20.635%	3	1,513	-95.000%
2026-05-01	1.2000	1.3500	1.2000	1.2600	+26.000%	1,032	546	-96.032%
2026-04-29	1.1400	1.1400	1.0000	1.0000	-20.000%	52	546	-95.000%
2026-04-28	1.6700	1.6700	1.2500	1.2500	-32.432%	70	531	-96.000%
2026-04-21	2.1000	2.1000	1.7500	1.8500	-19.913%	12	491	-97.297%
2026-04-20	2.3100	2.3100	2.3100	2.3100	-10.465%	1	491	-97.835%
2026-04-17	2.0000	2.5800	2.0000	2.5800	+14.667%	101	492	-98.062%
2026-04-16	2.1000	2.2500	2.1000	2.2500	+12.500%	22	447	-97.778%
2026-04-14	2.0000	2.0000	2.0000	2.0000	+21.212%	4	446	-97.500%
2026-04-13	1.6500	1.6500	1.6500	1.6500	-19.512%	21	442	-96.970%
2026-04-09	2.0000	2.0500	2.0000	2.0500	+20.588%	3	421	-97.561%
2026-04-08	1.9500	2.0000	1.4900	1.7000	-2.857%	57	421	-97.059%
2026-04-01	1.8300	1.9200	1.7500	1.7500	+59.091%	3	470	-97.143%
2026-03-31	1.0000	1.1000	1.0000	1.1000	+34.146%	31	469	-95.455%
2026-03-30	1.0500	1.0500	0.8200	0.8200	-6.818%	4	460	-93.902%
2026-03-27	0.9500	0.9500	0.8800	0.8800	-26.667%	60	460	-94.318%
2026-03-26	1.4000	1.4000	1.2000	1.2000	-17.808%	206	426	-95.833%
2026-03-24	1.5000	1.5000	1.4600	1.4600	-10.429%	30	242	-96.575%
2026-03-23	1.7500	1.7500	1.6300	1.6300	-12.366%	20	215	-96.933%
2026-03-16	2.0000	2.0000	1.8600	1.8600	+0.541%	12	197	-97.312%
2026-03-13	1.9500	1.9500	1.8500	1.8500	-7.500%	11	185	-97.297%
2026-03-11	2.0000	2.0000	2.0000	2.0000	-9.091%	10	179	-97.500%
2026-03-10	2.2000	2.2000	2.2000	2.2000	-5.983%	2	189	-97.727%
2026-03-09	1.9500	2.3400	1.8500	2.3400	+5.405%	29	191	-97.863%
2026-03-06	2.4000	2.4000	2.1500	2.2200	+4.717%	28	174	-97.748%
2026-03-03	2.3000	2.3000	2.1200	2.1200	-18.147%	7	165	-97.642%
2026-02-25	2.6200	2.6200	2.5900	2.5900	+1.172%	15	164	-98.069%
2026-02-23	2.5600	2.5600	2.5600	2.5600	-18.987%	10	164	-98.047%
2026-02-20	3.1600	3.1600	3.1600	3.1600	+13.262%	1	154	-98.418%
2026-02-17	2.7900	2.7900	2.7900	2.7900	+0.722%	5	153	-98.208%
2026-02-13	2.7000	2.7700	2.7000	2.7700	-51.404%	11	152	-98.195%
2026-02-11	5.7000	5.7000	5.7000	5.7000	+17.043%	6	152	-99.123%
2026-02-05	4.8700	4.8700	4.8700	4.8700	-6.346%	1	152	-98.973%
2026-02-03	5.2000	5.2000	5.2000	5.2000	+26.829%	1	151	-99.038%
2026-01-28	4.1000	4.1000	4.1000	4.1000	-21.756%	1	152	-98.780%
2026-01-27	5.2400	5.2400	5.2400	5.2400	-19.385%	1	153	-99.046%
2026-01-22	6.5000	6.5000	6.5000	6.5000	+10.169%	5	153	-99.231%
2026-01-21	6.3000	6.3000	5.9000	5.9000	-0.840%	4	153	-99.153%
2026-01-20	5.9500	5.9500	5.9500	5.9500	+8.182%	5	156	-99.160%
2026-01-16	5.5000	5.5000	5.5000	5.5000	+17.021%	1	156	-99.091%
2026-01-14	4.7000	4.7000	4.7000	4.7000	+4.444%	6	156	-98.936%
2026-01-13	4.3000	4.5000	4.3000	4.5000	+4.651%	3	156	-98.889%
2026-01-12	4.3000	4.3000	4.3000	4.3000	+5.134%	1	156	-98.837%
2026-01-08	4.0900	4.0900	4.0900	4.0900	+20.294%	1	155	-98.778%
2026-01-06	3.4000	3.4000	3.4000	3.4000	+13.333%	1	156	-98.529%
2025-12-30	3.0000	3.0000	3.0000	3.0000	-8.815%	2	155	-98.333%
2025-12-29	3.2900	3.2900	3.2900	3.2900	-6.799%	2	156	-98.480%
2025-12-22	3.5300	3.5300	3.5300	3.5300	-25.840%	5	154	-98.584%
2025-12-19	4.7600	4.7600	4.7600	4.7600	-11.852%	2	154	-98.950%
2025-12-16	4.8000	5.4000	4.8000	5.4000	-20.588%	25	154	-99.074%
2025-12-11	6.8400	6.8400	6.8000	6.8000	+1.493%	4	174	-99.265%
2025-12-10	6.0000	6.8300	6.0000	6.7000	+28.846%	15	175	-99.254%
2025-12-09	5.2000	5.2000	5.2000	5.2000	+1.961%	3	190	-99.038%
2025-12-03	5.1000	5.1000	5.1000	5.1000	+6.250%	2	187	-99.020%
2025-12-02	4.8000	4.8000	4.8000	4.8000	+48.607%	2	187	-98.958%
2025-11-21	3.2300	3.2300	3.2300	3.2300	-4.438%	3	189	-98.452%
2025-11-14	3.4000	3.4000	3.3500	3.3800	-10.582%	20	188	-98.521%
2025-11-13	3.7800	3.7800	3.7800	3.7800	+8.000%	5	188	-98.677%
2025-11-12	3.5000	3.5000	3.5000	3.5000	0.000%	1	188	-98.571%
2025-11-03	4.9000	4.9000	3.5000	3.5000	0.000%	4	183	-98.571%
2025-10-31	3.5000	3.5000	3.5000	3.5000	-10.256%	1	183	-98.571%
2025-10-30	4.2000	4.2000	3.9000	3.9000	-9.302%	14	182	-98.718%
2025-10-29	5.0000	5.0000	4.3000	4.3000	-12.245%	5	181	-98.837%
2025-10-28	4.9000	4.9000	4.9000	4.9000	+4.255%	2	176	-98.980%
2025-10-21	4.7000	4.7000	4.7000	4.7000	-0.634%	1	174	-98.936%
2025-10-20	4.9700	4.9700	4.7300	4.7300	-11.754%	2	174	-98.943%
2025-10-16	5.3600	5.3600	5.3600	5.3600	+0.563%	1	172	-99.067%
2025-10-15	5.4000	5.5000	5.3300	5.3300	-3.091%	7	172	-99.062%
2025-10-14	5.5000	5.5000	5.5000	5.5000	+19.565%	29	172	-99.091%
2025-10-09	4.6000	4.6000	4.6000	4.6000	-0.648%	2	143	-98.913%
2025-10-08	4.6300	4.6300	4.6300	4.6300	-4.536%	1	143	-98.920%
2025-10-07	4.8000	4.8500	4.8000	4.8500	-6.731%	4	142	-98.969%
2025-10-06	5.2000	5.2000	5.2000	5.2000	0.000%	2	142	-99.038%
2025-10-03	5.2000	5.2000	5.2000	5.2000	+2.970%	2	140	-99.038%
2025-10-02	5.0500	5.0500	5.0500	5.0500	+1.000%	1	138	-99.010%
2025-09-30	4.9500	5.0000	4.9500	5.0000	-7.407%	6	138	-99.000%
2025-09-29	5.4000	5.4000	5.4000	5.4000	-4.930%	1	135	-99.074%
2025-09-26	5.6800	5.6800	5.6800	5.6800	-2.069%	3	135	-99.120%
2025-09-23	5.8000	5.8000	5.8000	5.8000	-11.720%	10	135	-99.138%
2025-09-18	7.0000	7.0000	6.5000	6.5700	-6.143%	4	145	-99.239%
2025-09-17	7.0000	7.0000	7.0000	7.0000	+11.111%	2	143	-99.286%
2025-09-16	6.6500	6.6500	6.2000	6.3000	-23.544%	20	141	-99.206%
2025-09-12	8.2400	8.2400	8.2400	8.2400	+3.000%	1	125	-99.393%
2025-09-11	8.0000	8.0000	8.0000	8.0000	+6.667%	1	125	-99.375%
2025-09-10	7.5000	7.5000	7.5000	7.5000	-19.957%	1	126	-99.333%
2025-09-03	9.3700	9.3700	9.3700	9.3700	+5.637%	1	125	-99.466%
2025-08-21	8.8700	8.8700	8.8700	8.8700	-15.524%	1	125	-99.436%
2025-08-06	10.5000	10.5000	10.5000	10.5000	-12.207%	1	126	-99.524%
2025-08-05	11.7000	11.9600	11.7000	11.9600	-16.364%	2	125	-99.582%
2025-07-17	14.3000	14.3000	14.3000	14.3000	-9.836%	2	126	-99.650%
2025-06-16	15.8600	15.8600	15.8600	15.8600	+1.732%	1	124	-99.685%
2025-06-13	16.4000	16.4000	15.5900	15.5900	+2.566%	4	123	-99.679%
2025-06-11	13.9000	15.3000	13.9000	15.2000	+23.577%	6	123	-99.671%
2025-06-10	12.3000	12.3000	12.3000	12.3000	+4.681%	1	123	-99.593%
2025-06-09	11.7500	11.7500	11.7500	11.7500	+17.500%	5	124	-99.574%
2025-06-04	10.0000	10.0000	10.0000	10.0000	+10.988%	7	124	-99.500%
2025-05-28	9.0100	9.0100	9.0100	9.0100	-7.779%	1	124	-99.445%
2025-05-27	9.3600	9.7700	9.3600	9.7700	+18.281%	6	124	-99.488%
2025-05-21	8.2600	8.2600	8.2600	8.2600	-9.231%	5	127	-99.395%
2025-05-16	9.1000	9.1000	9.1000	9.1000	-1.622%	10	122	-99.451%
2025-05-15	9.0100	9.2500	9.0100	9.2500	+7.309%	10	117	-99.459%
2025-05-13	8.8000	8.8000	8.6000	8.6200	-0.920%	22	117	-99.420%
2025-05-08	8.4600	8.7000	8.4600	8.7000	+8.750%	4	97	-99.425%
2025-05-07	8.0000	8.0000	8.0000	8.0000	+5.263%	1	96	-99.375%
2025-05-06	7.6000	7.6000	7.6000	7.6000	+8.571%	1	96	-99.342%
2025-05-02	7.0000	7.0000	7.0000	7.0000	+1.449%	2	95	-99.286%
2025-05-01	7.4500	7.4500	6.9000	6.9000	-6.757%	2	95	-99.275%
2025-04-30	7.4000	7.4000	7.4000	7.4000	+1.370%	1	94	-99.324%
2025-04-28	7.3000	7.3000	7.3000	7.3000	-1.351%	1	93	-99.315%
2025-04-21	7.4000	7.4000	7.4000	7.4000	+12.121%	1	92	-99.324%
2025-04-17	6.6000	6.6000	6.6000	6.6000	+17.857%	1	91	-99.242%
2025-04-14	5.6000	5.6000	5.6000	5.6000	-5.882%	1	91	-99.107%
2025-04-11	5.9500	5.9500	5.9500	5.9500	+7.790%	4	91	-99.160%
2025-04-08	5.5000	5.5200	5.5000	5.5200	-6.914%	4	89	-99.094%
2025-03-31	6.6000	6.6000	5.9300	5.9300	-19.320%	27	87	-99.157%
2025-03-26	7.3500	7.3500	7.3500	7.3500	-6.250%	1	107	-99.320%
2025-03-25	7.8400	7.8400	7.8400	7.8400	+0.513%	2	107	-99.362%
2025-03-24	7.8000	7.8000	7.8000	7.8000	+5.405%	1	105	-99.359%
2025-03-21	6.5000	7.4000	6.5000	7.4000	-2.632%	60	106	-99.324%
2025-03-20	7.3000	7.6000	7.3000	7.6000	+12.593%	3	83	-99.342%
2025-03-19	6.7500	6.7500	6.7500	6.7500	-0.735%	1	84	-99.259%
2025-03-18	6.8000	6.8000	6.8000	6.8000	+13.333%	1	84	-99.265%
2025-03-17	6.0000	6.0000	6.0000	6.0000	+2.916%	1	83	-99.167%
2025-03-14	5.8700	5.8700	5.8000	5.8300	+5.235%	36	83	-99.142%
2025-03-13	6.2000	6.2000	5.5400	5.5400	-25.135%	7	59	-99.097%
2025-03-12	7.4000	7.4000	7.4000	7.4000	+9.630%	5	59	-99.324%
2025-03-11	6.7500	6.7500	6.7500	6.7500	-7.534%	1	54	-99.259%
2025-03-06	6.9000	7.3000	6.9000	7.3000	+12.308%	3	54	-99.315%
2025-03-05	6.6000	6.6000	6.5000	6.5000	-6.475%	2	54	-99.231%
2025-03-04	6.7000	7.1000	6.7000	6.9500	-3.472%	6	53	-99.281%
2025-03-03	7.2700	7.3000	7.2000	7.2000	-28.000%	8	51	-99.306%
2025-02-21	10.0000	10.0000	10.0000	10.0000	-26.740%	6	43	-99.500%
2025-01-23	13.6000	13.6500	13.6000	13.6500	-1.087%	5	43	-99.634%
2024-12-20	13.8000	13.8000	13.8000	13.8000	+19.688%	10	43	-99.638%
2024-12-12	11.5300	11.5300	11.5300	11.5300	-45.095%	16	33	-99.566%
2024-12-06	21.0000	21.0000	21.0000	21.0000	+16.086%	6	17	-99.762%
2024-09-24	18.0900	18.0900	18.0900	18.0900	0.000%	14	14	-99.724%