Dark

POET20270115C17
POET Jan 15 2027 17.00 Call (POET270115C00017000)
option OPRA

EOD

Aug 13, 2026

0.7100-7.792%(-0.0600)1,031

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7900	0.9000	0.6900	0.7100	-7.792%	1,031	34,770	0.000%
2026-08-12	0.7800	0.8000	0.7500	0.7700	-1.282%	21	33,775	-7.792%
2026-08-10	0.9500	0.9500	0.7600	0.7800	-17.021%	157	33,754	-8.974%
2026-08-07	0.8900	0.9400	0.8500	0.9400	+13.253%	24	33,616	-24.468%
2026-08-06	0.9000	0.9700	0.8300	0.8300	+13.699%	1,600	33,615	-14.458%
2026-08-05	0.8000	0.8000	0.7300	0.7300	-17.978%	13	32,099	-2.740%
2026-08-04	0.7500	0.8900	0.7500	0.8900	+58.929%	33	32,104	-20.225%
2026-08-03	0.5000	0.5800	0.4600	0.5600	+16.667%	1,269	32,082	+26.786%
2026-07-31	0.5000	0.5200	0.4800	0.4800	-2.041%	68	30,835	+47.917%
2026-07-30	0.4900	0.4900	0.4900	0.4900	+6.522%	4	30,832	+44.898%
2026-07-29	0.4300	0.4600	0.4300	0.4600	+6.977%	5	30,828	+54.348%
2026-07-28	0.4000	0.4300	0.3700	0.4300	-15.686%	34	30,831	+65.116%
2026-07-24	0.6400	0.6400	0.5100	0.5100	-26.087%	46	30,808	+39.216%
2026-07-23	0.5500	0.7300	0.5500	0.6900	-12.658%	18	30,791	+2.899%
2026-07-22	0.8500	0.8500	0.7900	0.7900	-21.000%	16	30,792	-10.127%
2026-07-21	0.8300	1.0000	0.8300	1.0000	+49.254%	15	30,805	-29.000%
2026-07-20	0.7100	0.7100	0.6700	0.6700	-8.219%	41	30,800	+5.970%
2026-07-17	0.6600	0.7600	0.6600	0.7300	-2.667%	69	30,781	-2.740%
2026-07-16	0.8400	0.8400	0.7500	0.7500	-23.469%	49	30,780	-5.333%
2026-07-15	1.1700	1.1700	0.9300	0.9800	-16.239%	1,110	30,757	-27.551%
2026-07-14	0.8000	1.1700	0.8000	1.1700	+27.174%	2,869	29,693	-39.316%
2026-07-13	1.1200	1.1200	0.8500	0.9200	-9.804%	1,039	26,922	-22.826%
2026-07-10	1.0200	1.0200	1.0200	1.0200	-15.000%	2	25,935	-30.392%
2026-07-09	1.2000	1.4000	1.1000	1.2000	+6.195%	57	25,935	-40.833%
2026-07-08	1.1300	1.1300	1.0500	1.1300	+1.802%	35	25,980	-37.168%
2026-07-07	1.1200	1.1200	1.0300	1.1100	-14.615%	69	25,959	-36.036%
2026-07-06	1.3000	1.4500	1.3000	1.3000	+1.563%	36	25,913	-45.385%
2026-07-02	1.6600	1.8800	1.2800	1.2800	-23.810%	38	25,901	-44.531%
2026-07-01	1.8400	1.8400	1.6100	1.6800	-11.579%	6	25,901	-57.738%
2026-06-30	1.6800	1.9000	1.6800	1.9000	+8.571%	20	25,897	-62.632%
2026-06-29	1.5100	1.8000	1.3600	1.7500	+10.759%	2,561	25,898	-59.429%
2026-06-26	1.8000	1.8000	1.5500	1.5800	-25.472%	13	23,423	-55.063%
2026-06-25	2.0300	2.1900	1.8400	2.1200	-3.636%	3,816	23,424	-66.509%
2026-06-24	2.2000	2.2000	2.2000	2.2000	-6.383%	6	19,853	-67.727%
2026-06-23	2.7000	2.7400	2.3500	2.3500	-22.951%	170	19,859	-69.787%
2026-06-22	3.0400	3.0500	3.0400	3.0500	0.000%	38	19,871	-76.721%
2026-06-18	3.0900	3.0900	3.0500	3.0500	-7.576%	2	19,898	-76.721%
2026-06-17	3.5000	3.5000	3.3000	3.3000	-8.333%	18	19,898	-78.485%
2026-06-16	4.1500	4.1500	3.6000	3.6000	-20.000%	18	19,898	-80.278%
2026-06-15	3.7000	5.1000	3.6500	4.5000	+29.310%	57	19,978	-84.222%
2026-06-12	3.3500	3.5500	3.2000	3.4800	+29.851%	63	19,978	-79.598%
2026-06-11	2.5900	2.6800	2.5900	2.6800	-10.667%	21	19,978	-73.507%
2026-06-10	3.0000	3.0000	3.0000	3.0000	+20.000%	1	19,977	-76.333%
2026-06-09	3.1000	3.1000	2.2000	2.5000	-21.875%	2,015	19,976	-71.600%
2026-06-08	2.9900	3.5500	2.9300	3.2000	0.000%	36	18,399	-77.813%
2026-06-05	4.8000	4.8000	3.0000	3.2000	-42.857%	1,991	18,406	-77.813%
2026-06-04	4.6000	5.7000	4.4000	5.6000	+1.818%	74	16,935	-87.321%
2026-06-03	4.1000	5.7500	4.1000	5.5000	+26.437%	60	16,890	-87.091%
2026-06-02	4.8000	5.3500	4.3500	4.3500	-9.375%	79	16,904	-83.678%
2026-06-01	3.2000	4.8000	3.2000	4.8000	+47.692%	95	16,882	-85.208%
2026-05-29	3.8500	3.9000	2.7800	3.2500	-18.750%	22	16,937	-78.154%
2026-05-28	3.8500	4.2000	3.5000	4.0000	0.000%	3,554	16,922	-82.250%
2026-05-27	3.8000	4.0800	3.6000	4.0000	-1.961%	5,708	16,883	-82.250%
2026-05-26	4.7100	4.7100	3.8500	4.0800	-14.105%	6,573	12,082	-82.598%
2026-05-22	4.9500	5.2500	4.7500	4.7500	-4.234%	19	8,249	-85.053%
2026-05-21	4.9000	5.5000	4.6500	4.9600	-5.524%	77	8,250	-85.685%
2026-05-20	4.7500	5.2500	4.6900	5.2500	+19.318%	180	8,250	-86.476%
2026-05-19	4.5000	4.6000	3.3600	4.4000	-3.297%	134	8,304	-83.864%
2026-05-18	6.2500	6.2500	4.0000	4.5500	-26.016%	393	8,304	-84.396%
2026-05-15	7.2000	8.9500	6.0000	6.1500	-35.263%	470	8,304	-88.455%
2026-05-14	8.0000	9.5500	7.7000	9.5000	+107.877%	830	8,399	-92.526%
2026-05-13	4.8000	4.8000	4.1000	4.5700	+6.032%	213	8,484	-84.464%
2026-05-12	4.4000	5.3000	4.0000	4.3100	-5.275%	147	8,484	-83.527%
2026-05-11	3.1500	5.1000	3.1500	4.5500	+68.519%	499	8,484	-84.396%
2026-05-08	2.5600	3.2600	2.1100	2.7000	+28.571%	229	8,626	-73.704%
2026-05-07	1.9200	2.1800	1.7500	2.1000	+11.702%	59	8,643	-66.190%
2026-05-06	2.1000	2.1000	1.5200	1.8800	+4.444%	117	8,640	-62.234%
2026-05-05	1.1100	2.4000	1.1100	1.8000	+80.000%	234	8,631	-60.556%
2026-05-04	1.4000	1.4000	1.0000	1.0000	0.000%	390	8,619	-29.000%
2026-05-01	1.0000	1.0000	1.0000	1.0000	+2.041%	7	8,716	-29.000%
2026-04-30	0.7500	0.9800	0.7500	0.9800	+30.667%	437	8,716	-27.551%
2026-04-29	1.1000	1.1000	0.6900	0.7500	-27.885%	581	8,803	-5.333%
2026-04-28	1.0600	1.2700	0.8500	1.0400	-8.772%	351	9,085	-31.731%
2026-04-27	2.0000	2.5100	1.0000	1.1400	-75.163%	3,281	9,092	-37.719%
2026-04-24	3.6000	4.9500	3.1000	4.5900	+64.516%	2,494	9,959	-84.532%
2026-04-23	2.8500	2.9100	2.1000	2.7900	-12.813%	660	10,352	-74.552%
2026-04-22	1.9400	3.2500	1.9400	3.2000	+95.122%	2,119	10,509	-77.813%
2026-04-21	1.1100	1.9000	1.1000	1.6400	+72.632%	3,254	9,640	-56.707%
2026-04-20	0.6400	1.2100	0.6400	0.9500	+55.738%	1,840	9,640	-25.263%
2026-04-17	0.6400	0.6400	0.5600	0.6100	-8.955%	199	9,273	+16.393%
2026-04-16	0.5500	0.6900	0.5500	0.6700	+21.818%	53	9,187	+5.970%
2026-04-15	0.5900	0.6200	0.5000	0.5500	+10.000%	77	9,187	+29.091%
2026-04-14	0.5500	0.5700	0.4600	0.5000	-13.793%	85	9,185	+42.000%
2026-04-13	0.6700	0.6900	0.5800	0.5800	-1.695%	1,079	9,223	+22.414%
2026-04-10	0.4600	0.5900	0.4100	0.5900	+51.282%	345	9,341	+20.339%
2026-04-09	0.4700	0.4700	0.3900	0.3900	0.000%	104	9,411	+82.051%
2026-04-08	0.4200	0.4200	0.3900	0.3900	-15.217%	86	9,461	+82.051%
2026-04-06	0.4600	0.4600	0.4600	0.4600	+12.195%	9	9,535	+54.348%
2026-04-02	0.3500	0.4100	0.3400	0.4100	+20.588%	108	9,558	+73.171%
2026-04-01	0.4400	0.4500	0.3300	0.3400	-29.167%	23	9,558	+108.824%
2026-03-31	0.4100	0.4800	0.3300	0.4800	+41.176%	26	9,563	+47.917%
2026-03-30	0.3800	0.3800	0.3100	0.3400	-5.556%	132	9,562	+108.824%
2026-03-27	0.3700	0.3900	0.3200	0.3600	-12.195%	583	9,675	+97.222%
2026-03-26	0.4200	0.5000	0.4000	0.4100	-19.608%	20	9,655	+73.171%
2026-03-25	0.4800	0.5100	0.4600	0.5100	+10.870%	89	9,655	+39.216%
2026-03-24	0.5100	0.5100	0.4600	0.4600	-8.000%	14	9,738	+54.348%
2026-03-23	0.5900	0.5900	0.5000	0.5000	-3.846%	897	9,741	+42.000%
2026-03-20	0.5900	0.5900	0.5200	0.5200	-10.345%	9	9,041	+36.538%
2026-03-19	0.6000	0.6000	0.4000	0.5800	+5.455%	237	9,041	+22.414%
2026-03-18	0.5500	0.5700	0.5000	0.5500	-12.698%	59	9,085	+29.091%
2026-03-17	0.8500	0.8500	0.4500	0.6300	-13.699%	33	9,086	+12.698%
2026-03-16	0.8200	0.8200	0.5900	0.7300	+1.389%	167	9,100	-2.740%
2026-03-13	0.7900	0.7900	0.6200	0.7200	-16.279%	27	9,033	-1.389%
2026-03-12	1.0000	1.0500	0.8100	0.8600	+1.176%	543	9,020	-17.442%
2026-03-11	0.7500	0.8500	0.7400	0.8500	+16.438%	61	8,962	-16.471%
2026-03-10	0.6900	0.8400	0.6900	0.7300	0.000%	183	8,961	-2.740%
2026-03-09	0.6000	0.7400	0.5000	0.7300	+17.742%	27	8,901	-2.740%
2026-03-06	0.7000	0.8000	0.6200	0.6200	-15.068%	93	8,908	+14.516%
2026-03-05	0.7300	0.8200	0.6500	0.7300	-8.750%	147	8,908	-2.740%
2026-03-04	1.1700	1.1700	0.8000	0.8000	-5.882%	48	8,896	-11.250%
2026-03-03	0.7300	0.8900	0.7000	0.8500	+8.974%	289	8,897	-16.471%
2026-03-02	0.5700	0.8000	0.5700	0.7800	+59.184%	527	8,772	-8.974%
2026-02-27	0.5000	0.5000	0.4900	0.4900	-10.909%	3	8,715	+44.898%
2026-02-26	0.5700	0.5700	0.4900	0.5500	-5.172%	102	8,714	+29.091%
2026-02-25	0.5600	0.6000	0.5600	0.5800	+11.538%	214	8,653	+22.414%
2026-02-24	0.5000	0.5300	0.5000	0.5200	+26.829%	105	8,653	+36.538%
2026-02-23	0.5000	0.5000	0.4100	0.4100	-10.870%	21	8,553	+73.171%
2026-02-20	0.5000	0.5000	0.4600	0.4600	+2.222%	25	8,553	+54.348%
2026-02-19	0.4500	0.4800	0.4500	0.4500	-2.174%	18	8,553	+57.778%
2026-02-18	0.4800	0.4900	0.4600	0.4600	-6.122%	33	8,552	+54.348%
2026-02-17	0.5100	0.5100	0.4700	0.4900	0.000%	71	8,547	+44.898%
2026-02-13	0.6100	0.6100	0.4900	0.4900	-7.547%	16	8,501	+44.898%
2026-02-12	0.5400	0.5400	0.4800	0.5300	+3.922%	33	8,501	+33.962%
2026-02-11	0.5400	0.5400	0.4600	0.5100	-15.000%	577	8,519	+39.216%
2026-02-10	0.6200	0.6300	0.5600	0.6000	0.000%	30	8,514	+18.333%
2026-02-09	0.5800	0.6500	0.5200	0.6000	+5.263%	25	8,521	+18.333%
2026-02-06	0.5200	0.6000	0.5200	0.5700	+23.913%	192	8,537	+24.561%
2026-02-05	0.4700	0.5500	0.4400	0.4600	-9.804%	240	8,475	+54.348%
2026-02-04	0.5900	0.5900	0.4800	0.5100	-19.048%	283	8,344	+39.216%
2026-02-03	0.5500	0.6700	0.5500	0.6300	+6.780%	110	8,141	+12.698%
2026-02-02	0.6100	0.6400	0.5800	0.5900	-6.349%	101	8,066	+20.339%
2026-01-30	0.6000	0.6500	0.5400	0.6300	+1.613%	54	8,042	+12.698%
2026-01-29	0.6600	0.6600	0.5500	0.6200	-1.587%	81	8,029	+14.516%
2026-01-28	0.7000	0.7000	0.5600	0.6300	-4.545%	156	7,960	+12.698%
2026-01-27	0.7200	0.8400	0.6200	0.6600	-4.348%	193	7,992	+7.576%
2026-01-26	0.8400	0.8500	0.6000	0.6900	-9.211%	1,440	7,879	+2.899%
2026-01-23	0.7700	0.8400	0.7000	0.7600	+7.042%	678	7,902	-6.579%
2026-01-22	0.8500	0.8500	0.6500	0.7100	-35.455%	1,044	7,301	0.000%
2026-01-21	1.1000	1.1500	0.7500	1.1000	+4.762%	311	6,852	-35.455%
2026-01-20	0.9800	1.4200	0.9600	1.0500	-7.080%	597	6,877	-32.381%
2026-01-16	1.1900	1.2100	1.0000	1.1300	-5.833%	368	6,886	-37.168%
2026-01-15	1.0800	1.2200	1.0000	1.2000	+14.286%	198	6,886	-40.833%
2026-01-14	0.8200	1.1000	0.7600	1.0500	+75.000%	261	6,883	-32.381%
2026-01-13	0.7000	0.7000	0.5900	0.6000	-14.286%	136	6,843	+18.333%
2026-01-12	0.7700	0.7700	0.6500	0.7000	+1.449%	190	6,873	+1.429%
2026-01-09	0.8000	0.8000	0.6900	0.6900	-5.479%	19	6,758	+2.899%
2026-01-08	0.7000	0.8000	0.6900	0.7300	0.000%	87	6,757	-2.740%
2026-01-07	0.8500	0.9000	0.7300	0.7300	-5.195%	17	6,700	-2.740%
2026-01-06	0.8000	0.8000	0.7000	0.7700	0.000%	38	6,706	-7.792%
2026-01-05	0.7000	0.8000	0.7000	0.7700	+10.000%	53	6,709	-7.792%
2026-01-02	0.6300	0.7700	0.6300	0.7000	+40.000%	229	6,709	+1.429%
2025-12-31	0.6500	0.6500	0.5000	0.5000	-16.667%	127	6,786	+42.000%
2025-12-30	0.5600	0.6500	0.5600	0.6000	+20.000%	23	6,786	+18.333%
2025-12-29	0.7300	0.7300	0.5000	0.5000	-19.355%	130	6,781	+42.000%
2025-12-26	0.7500	0.7500	0.5900	0.6200	-4.615%	64	6,757	+14.516%
2025-12-24	0.7500	0.7500	0.6000	0.6500	-7.143%	125	6,692	+9.231%
2025-12-23	0.7500	0.7500	0.6000	0.7000	-14.634%	29	6,692	+1.429%
2025-12-22	0.6500	0.9000	0.6500	0.8200	+49.091%	714	6,687	-13.415%
2025-12-19	0.4500	0.6000	0.4500	0.5500	+22.222%	87	6,201	+29.091%
2025-12-18	0.5500	0.5500	0.4500	0.4500	+7.143%	92	6,208	+57.778%
2025-12-17	0.8500	0.8500	0.4200	0.4200	-8.696%	21	6,198	+69.048%
2025-12-16	0.4500	0.4600	0.4000	0.4600	+2.222%	126	6,199	+54.348%
2025-12-15	0.5000	0.5000	0.4000	0.4500	-28.571%	1,545	6,121	+57.778%
2025-12-12	0.7500	0.7500	0.6300	0.6300	-10.000%	22	6,514	+12.698%
2025-12-11	0.8500	0.8500	0.7000	0.7000	0.000%	47	6,492	+1.429%
2025-12-10	0.6400	0.7700	0.6400	0.7000	+11.111%	6	6,451	+1.429%
2025-12-09	0.5100	0.6800	0.5100	0.6300	+8.621%	105	6,453	+12.698%
2025-12-08	0.5000	0.5800	0.5000	0.5800	+16.000%	22	6,488	+22.414%
2025-12-05	0.5200	0.5400	0.4400	0.5000	-23.077%	216	6,487	+42.000%
2025-12-04	0.6100	0.8000	0.6000	0.6500	+8.333%	57	6,397	+9.231%
2025-12-03	0.5500	0.6300	0.4000	0.6000	+76.471%	264	6,352	+18.333%
2025-12-02	0.4000	0.4000	0.3400	0.3400	-5.556%	83	6,276	+108.824%
2025-12-01	0.4500	0.4500	0.3600	0.3600	-23.404%	51	6,258	+97.222%
2025-11-28	0.4500	0.4700	0.4500	0.4700	+4.444%	72	6,228	+51.064%
2025-11-26	0.5000	0.5000	0.4000	0.4500	+12.500%	74	6,146	+57.778%
2025-11-25	0.4500	0.4500	0.4000	0.4000	-2.439%	5	6,146	+77.500%
2025-11-24	0.4000	0.4600	0.3900	0.4100	+2.500%	47	6,142	+73.171%
2025-11-21	0.4500	0.4500	0.4000	0.4000	-9.091%	9	6,129	+77.500%
2025-11-20	0.5000	0.5000	0.4400	0.4400	+18.919%	5	6,124	+61.364%
2025-11-18	0.3900	0.4500	0.3700	0.3700	+5.714%	48	6,124	+91.892%
2025-11-17	0.4300	0.4300	0.3500	0.3500	-12.500%	166	6,138	+102.857%
2025-11-14	0.4500	0.5200	0.4000	0.4000	-20.000%	200	6,114	+77.500%
2025-11-13	0.5800	0.5800	0.4500	0.5000	-16.667%	114	5,976	+42.000%
2025-11-12	0.6000	0.6000	0.6000	0.6000	-7.692%	6	5,981	+18.333%
2025-11-11	0.7000	0.7000	0.6500	0.6500	0.000%	1,010	5,981	+9.231%
2025-11-10	0.7600	0.7600	0.6500	0.6500	-7.143%	380	5,386	+9.231%
2025-11-07	0.8000	0.8000	0.6000	0.7000	-7.895%	531	5,430	+1.429%
2025-11-06	0.9500	0.9500	0.7600	0.7600	-17.391%	104	5,680	-6.579%
2025-11-05	0.9000	1.0500	0.8700	0.9200	-4.167%	60	5,689	-22.826%
2025-11-04	1.1500	1.1500	0.9500	0.9600	-23.200%	106	5,664	-26.042%
2025-11-03	1.3800	1.5500	1.1600	1.2500	+13.636%	287	5,417	-43.200%
2025-10-31	1.1500	1.3800	1.1000	1.1000	-4.348%	299	5,417	-35.455%
2025-10-30	1.7500	1.7500	1.1000	1.1500	0.000%	97	5,305	-38.261%
2025-10-29	1.3000	1.3300	1.1400	1.1500	-11.538%	117	5,253	-38.261%
2025-10-28	1.4500	1.4500	1.2500	1.3000	-13.333%	406	5,237	-45.385%
2025-10-27	1.7500	1.7500	1.3000	1.5000	0.000%	135	4,850	-52.667%
2025-10-24	1.3000	1.7000	1.3000	1.5000	+11.111%	722	4,850	-52.667%
2025-10-23	1.4500	1.6200	1.2500	1.3500	0.000%	188	4,872	-47.407%
2025-10-22	1.5500	1.7500	1.1500	1.3500	+8.000%	869	4,859	-47.407%
2025-10-21	1.6000	1.7500	1.2500	1.2500	-16.667%	50	4,304	-43.200%
2025-10-20	1.1000	1.7000	0.9500	1.5000	+42.857%	488	4,294	-52.667%
2025-10-17	1.1000	1.2000	0.9000	1.0500	-4.545%	1,636	4,284	-32.381%
2025-10-16	1.6000	1.6500	1.1000	1.1000	-29.487%	1,243	4,128	-35.455%
2025-10-15	1.7500	1.8000	1.2500	1.5600	-4.294%	1,703	3,209	-54.487%
2025-10-14	1.3800	1.7700	1.3000	1.6300	+8.667%	327	1,869	-56.442%
2025-10-13	1.2000	1.5500	0.7000	1.5000	+30.435%	372	1,661	-52.667%
2025-10-10	1.5000	1.6000	1.1000	1.1500	-30.303%	1,337	1,452	-38.261%
2025-10-09	2.2500	2.2500	1.3000	1.6500	0.000%	483	0	-56.970%

.dark-mode .jfDS9G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jfDS9G{ color: #333333; background-color: white; border: 2px solid #333333; }POET20270115C17POET Jan 15 2027 17.00 Call (POET270115C00017000)option OPRA

POET20270115C17
POET Jan 15 2027 17.00 Call (POET270115C00017000)
option OPRA