Dark

POET20280121C4
POET Jan 21 2028 4.00 Call (POET280121C00004000)
option OPRA

EOD

Aug 11, 2026

5.70-7.317%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	5.7000	5.7000	5.7000	5.7000	-7.317%	1	3,273	0.000%
2026-08-07	6.1500	6.1500	6.1500	6.1500	+0.820%	1	3,273	-7.317%
2026-08-06	5.9500	6.1000	5.9200	6.1000	+9.910%	44	3,272	-6.557%
2026-08-05	5.7000	5.7000	5.5500	5.5500	+20.652%	13	3,294	+2.703%
2026-08-03	4.6000	4.6000	4.6000	4.6000	0.000%	1	3,281	+23.913%
2026-07-31	4.6000	4.6000	4.6000	4.6000	0.000%	1	3,282	+23.913%
2026-07-30	4.6000	4.6000	4.6000	4.6000	+8.235%	10	3,282	+23.913%
2026-07-28	3.9500	4.4000	3.8500	4.2500	-4.709%	107	3,292	+34.118%
2026-07-27	4.5000	4.5000	4.4600	4.4600	+0.225%	12	3,325	+27.803%
2026-07-24	4.4000	4.5000	4.4000	4.4500	-19.091%	12	3,323	+28.090%
2026-07-22	5.4000	5.5000	5.4000	5.5000	-0.181%	2	3,312	+3.636%
2026-07-21	5.5100	5.5100	5.5100	5.5100	+14.792%	3	3,310	+3.448%
2026-07-20	4.8000	4.8000	4.8000	4.8000	-1.031%	10	3,307	+18.750%
2026-07-17	4.9500	5.1000	4.8500	4.8500	-4.902%	21	3,307	+17.526%
2026-07-16	5.1000	5.1000	5.1000	5.1000	-11.304%	1	3,298	+11.765%
2026-07-15	6.2500	6.2500	5.7500	5.7500	-4.167%	11	3,297	-0.870%
2026-07-14	5.8000	6.0000	5.7500	6.0000	+12.150%	123	3,286	-5.000%
2026-07-13	5.3500	5.3500	5.3500	5.3500	-7.439%	5	3,176	+6.542%
2026-07-10	5.7800	5.7800	5.7800	5.7800	+5.091%	2	3,171	-1.384%
2026-07-08	6.0300	6.0300	5.5000	5.5000	0.000%	12	3,169	+3.636%
2026-07-07	5.5000	5.5000	5.5000	5.5000	-8.333%	1	3,158	+3.636%
2026-07-02	6.9000	6.9000	6.0000	6.0000	-16.667%	10	3,157	-5.000%
2026-07-01	7.2200	7.2500	7.2000	7.2000	-0.690%	4	3,157	-20.833%
2026-06-30	7.2000	7.2500	7.2000	7.2500	+19.637%	12	3,157	-21.379%
2026-06-29	6.0600	6.0600	6.0600	6.0600	-28.622%	1	3,149	-5.941%
2026-06-24	8.4900	8.4900	8.4900	8.4900	+5.204%	1	3,150	-32.862%
2026-06-23	8.0700	8.0700	8.0700	8.0700	-4.497%	2	3,151	-29.368%
2026-06-22	9.0000	9.0000	8.4500	8.4500	-3.429%	102	3,151	-32.544%
2026-06-18	8.8400	8.8400	8.7500	8.7500	-11.168%	4	3,258	-34.857%
2026-06-17	9.8000	9.8500	9.8000	9.8500	-7.944%	5	3,258	-42.132%
2026-06-16	10.7000	10.7000	10.7000	10.7000	-7.759%	2	3,258	-46.729%
2026-06-15	11.7000	11.7000	11.6000	11.6000	+20.833%	3	3,259	-50.862%
2026-06-12	9.6000	9.6000	9.6000	9.6000	+23.711%	1	3,259	-40.625%
2026-06-11	8.0000	8.2600	7.7600	7.7600	-2.879%	43	3,259	-26.546%
2026-06-10	8.1000	8.1000	7.9900	7.9900	+2.567%	30	3,287	-28.661%
2026-06-09	7.7900	7.7900	7.7900	7.7900	-13.444%	10	3,317	-26.829%
2026-06-05	9.5600	9.6000	8.9000	9.0000	-28.000%	16	3,322	-36.667%
2026-06-04	11.2500	12.5000	11.2500	12.5000	+4.167%	41	3,326	-54.400%
2026-06-03	11.4500	12.0000	11.2000	12.0000	+0.840%	7	3,347	-52.500%
2026-06-02	11.9000	11.9000	11.9000	11.9000	+12.264%	1	3,350	-52.101%
2026-06-01	10.9500	10.9500	10.6000	10.6000	+24.706%	38	3,351	-46.226%
2026-05-29	8.8600	8.8600	8.2200	8.5000	-16.748%	79	3,358	-32.941%
2026-05-28	9.8100	10.2500	9.8100	10.2100	+7.474%	51	3,429	-44.172%
2026-05-27	9.8500	9.8500	9.5000	9.5000	-4.905%	23	3,388	-40.000%
2026-05-26	11.0000	11.0000	9.9900	9.9900	-13.130%	8	3,385	-42.943%
2026-05-21	11.6000	11.6000	11.2500	11.5000	+24.324%	10	3,379	-50.435%
2026-05-19	9.4000	9.4000	9.0500	9.2500	-10.628%	42	3,379	-38.378%
2026-05-18	13.2100	13.2100	10.1000	10.3500	-19.141%	10	3,429	-44.928%
2026-05-15	14.3700	14.3700	12.3500	12.8000	-24.706%	47	3,429	-55.469%
2026-05-14	14.2400	17.0000	14.0000	17.0000	+54.545%	99	3,456	-66.471%
2026-05-13	10.7000	11.0000	10.3200	11.0000	+7.738%	61	3,485	-48.182%
2026-05-12	11.0000	11.5000	9.8000	10.2100	-4.579%	167	3,485	-44.172%
2026-05-11	8.4000	10.8000	8.4000	10.7000	+37.179%	105	3,485	-46.729%
2026-05-08	8.0000	8.3000	7.6500	7.8000	+13.043%	24	3,521	-26.923%
2026-05-07	6.9000	6.9000	6.9000	6.9000	+2.374%	3	3,523	-17.391%
2026-05-06	6.8300	6.8300	6.4000	6.7400	+5.148%	36	3,520	-15.430%
2026-05-05	6.4000	6.5500	6.4000	6.4100	+40.879%	176	3,506	-11.076%
2026-05-04	5.0100	5.0100	4.5500	4.5500	-3.191%	4	3,587	+25.275%
2026-05-01	4.2500	4.7000	4.2500	4.7000	+6.818%	132	3,593	+21.277%
2026-04-30	4.1500	4.4000	3.9500	4.4000	+12.821%	106	3,593	+29.545%
2026-04-29	4.7500	4.7500	3.8300	3.9000	-25.000%	110	3,695	+46.154%
2026-04-28	5.0000	5.6500	4.9700	5.2000	+2.767%	251	3,764	+9.615%
2026-04-27	6.7500	6.8000	4.7500	5.0600	-56.000%	1,168	3,864	+12.648%
2026-04-24	11.0000	11.7500	9.3500	11.5000	+33.256%	101	3,857	-50.435%
2026-04-23	8.5500	8.6300	6.8500	8.6300	-7.701%	132	3,945	-33.951%
2026-04-22	8.0000	9.5500	8.0000	9.3500	+30.769%	1,382	4,068	-39.037%
2026-04-21	6.7000	7.7200	6.6500	7.1500	+22.642%	217	4,234	-20.280%
2026-04-20	5.8000	6.1000	5.5000	5.8300	+42.195%	32	4,234	-2.230%
2026-04-17	4.7500	4.7500	4.1000	4.1000	-10.870%	8	4,249	+39.024%
2026-04-16	4.4000	4.6000	4.4000	4.6000	+12.745%	5	4,255	+23.913%
2026-04-15	4.1500	4.1500	4.0800	4.0800	+2.000%	62	4,260	+39.706%
2026-04-14	4.3800	4.5000	4.0000	4.0000	-9.297%	20	4,320	+42.500%
2026-04-13	4.6900	4.6900	4.2600	4.4100	-0.451%	267	4,303	+29.252%
2026-04-10	3.9000	4.4300	3.9000	4.4300	+18.133%	106	4,550	+28.668%
2026-04-09	3.8500	3.8500	3.6500	3.7500	-2.850%	30	4,450	+52.000%
2026-04-08	3.8600	3.8600	3.8600	3.8600	+13.529%	10	4,470	+47.668%
2026-04-07	3.5000	3.5000	3.4000	3.4000	-2.857%	3	4,470	+67.647%
2026-04-02	3.5500	3.5500	3.5000	3.5000	-2.778%	10	4,481	+62.857%
2026-04-01	3.6000	3.6000	3.6000	3.6000	+2.857%	5	4,481	+58.333%
2026-03-31	3.0500	3.5000	3.0200	3.5000	+26.354%	30	4,476	+62.857%
2026-03-30	2.8000	2.8000	2.7700	2.7700	-6.102%	16	4,482	+105.776%
2026-03-27	3.0500	3.0500	2.9500	2.9500	-15.714%	12	4,466	+93.220%
2026-03-25	3.5000	3.6100	3.5000	3.5000	+2.941%	3	4,454	+62.857%
2026-03-24	3.5000	3.5000	3.4000	3.4000	-6.849%	48	4,451	+67.647%
2026-03-23	3.5800	3.6500	3.5800	3.6500	+1.389%	21	4,409	+56.164%
2026-03-20	3.5500	4.0000	3.5500	3.6000	-5.263%	4	4,428	+58.333%
2026-03-19	3.5000	3.8200	3.4500	3.8000	+2.151%	52	4,424	+50.000%
2026-03-18	3.9500	4.0000	3.7200	3.7200	-6.061%	208	4,406	+53.226%
2026-03-17	3.9500	3.9600	3.9500	3.9600	-10.000%	2	4,598	+43.939%
2026-03-16	4.4000	4.4000	4.1500	4.4000	-2.222%	14	4,596	+29.545%
2026-03-13	4.5000	4.5000	4.5000	4.5000	-4.661%	4	4,606	+26.667%
2026-03-12	4.9000	5.6000	4.7200	4.7200	+1.505%	380	4,602	+20.763%
2026-03-11	4.6500	4.6500	4.6500	4.6500	+1.307%	5	4,656	+22.581%
2026-03-10	3.9000	4.6500	3.9000	4.5900	+6.744%	23	4,661	+24.183%
2026-03-09	3.8200	4.3000	3.8200	4.3000	+8.861%	204	4,640	+32.558%
2026-03-06	3.8500	3.9500	3.8500	3.9500	-10.835%	4	4,436	+44.304%
2026-03-04	4.5700	4.5700	4.4300	4.4300	-1.116%	105	4,440	+28.668%
2026-03-03	4.4000	4.5500	4.2500	4.4800	+6.667%	212	4,335	+27.232%
2026-03-02	3.8000	4.2500	3.8000	4.2000	+10.526%	64	4,146	+35.714%
2026-02-26	3.7000	3.8000	3.7000	3.8000	-2.564%	13	4,097	+50.000%
2026-02-25	3.9000	3.9000	3.8000	3.9000	+9.859%	8	4,100	+46.154%
2026-02-24	3.5000	3.5500	3.5000	3.5500	+16.393%	8	4,100	+60.563%
2026-02-23	3.2500	3.2500	3.0500	3.0500	-7.576%	12	4,108	+86.885%
2026-02-20	3.1000	3.3000	3.1000	3.3000	+7.143%	7	4,098	+72.727%
2026-02-19	3.0000	3.1500	3.0000	3.0800	-1.597%	10	4,103	+85.065%
2026-02-18	3.3000	3.3000	3.1300	3.1300	-5.152%	3	4,093	+82.109%
2026-02-17	3.1500	3.3000	3.1000	3.3000	-0.302%	7	4,091	+72.727%
2026-02-13	3.3100	3.3100	3.3100	3.3100	-2.933%	10	4,074	+72.205%
2026-02-12	3.6000	3.6000	3.4100	3.4100	-2.571%	2	4,074	+67.155%
2026-02-11	3.4500	3.5000	3.4500	3.5000	-3.581%	4	4,072	+62.857%
2026-02-10	3.6300	3.6300	3.6300	3.6300	+3.419%	50	4,068	+57.025%
2026-02-09	3.3000	3.7500	3.3000	3.5100	+2.632%	12	4,018	+62.393%
2026-02-06	3.4500	3.4500	3.3000	3.4200	+20.000%	47	4,006	+66.667%
2026-02-05	3.0000	3.0000	2.8500	2.8500	-17.151%	113	3,959	+100.000%
2026-02-04	3.3000	3.4400	3.0300	3.4400	-1.714%	21	3,974	+65.698%
2026-02-03	3.5000	3.5000	3.3000	3.5000	+4.478%	19	3,977	+62.857%
2026-02-02	3.5000	3.5000	3.3000	3.3500	-0.888%	15	3,961	+70.149%
2026-01-30	3.5000	3.8500	3.3400	3.3800	-2.029%	36	3,946	+68.639%
2026-01-29	3.3500	3.5000	3.3500	3.4500	-4.167%	31	3,911	+65.217%
2026-01-28	3.6000	3.8000	3.6000	3.6000	-12.195%	7	3,880	+58.333%
2026-01-27	3.8000	4.1000	3.8000	4.1000	+8.179%	24	3,873	+39.024%
2026-01-26	3.8500	3.9500	3.7900	3.7900	-8.010%	94	3,855	+50.396%
2026-01-23	4.0000	4.3500	3.7500	4.1200	+1.728%	118	3,916	+38.350%
2026-01-22	4.4500	4.4500	4.0500	4.0500	-22.115%	95	3,991	+40.741%
2026-01-21	5.5000	5.5000	4.8000	5.2000	+5.051%	19	3,917	+9.615%
2026-01-20	4.9500	5.6900	4.9500	4.9500	-2.941%	43	3,900	+15.152%
2026-01-16	5.1000	5.5500	5.0000	5.1000	0.000%	37	3,900	+11.765%
2026-01-15	5.5000	5.5500	5.1000	5.1000	-1.923%	15	3,900	+11.765%
2026-01-14	4.0000	5.2000	4.0000	5.2000	+26.829%	274	3,900	+9.615%
2026-01-13	4.0500	4.5000	4.0500	4.1000	-3.529%	23	3,908	+39.024%
2026-01-12	4.2000	4.2500	3.9200	4.2500	-3.409%	96	3,911	+34.118%
2026-01-09	4.4000	4.4200	4.2700	4.4000	+4.762%	95	3,815	+29.545%
2026-01-08	4.2500	4.2500	4.2000	4.2000	-4.110%	91	3,878	+35.714%
2026-01-07	4.2400	4.5000	4.2400	4.3800	-0.455%	38	3,787	+30.137%
2026-01-06	4.4000	4.4000	4.4000	4.4000	+4.762%	1	3,816	+29.545%
2026-01-05	4.3500	4.3500	4.2000	4.2000	0.000%	26	3,799	+35.714%
2026-01-02	4.1000	4.2000	4.0000	4.2000	+16.667%	609	3,799	+35.714%
2025-12-31	3.5000	3.6000	3.5000	3.6000	-7.692%	451	4,580	+58.333%
2025-12-30	3.6000	3.9000	3.6000	3.9000	+11.429%	2	4,580	+46.154%
2025-12-29	4.5000	4.5000	3.5000	3.5000	-8.136%	40	4,580	+62.857%
2025-12-26	3.8100	3.8100	3.8100	3.8100	-1.039%	15	4,580	+49.606%
2025-12-24	3.8500	3.8500	3.8000	3.8500	-6.098%	3	4,565	+48.052%
2025-12-23	3.0000	4.4700	3.0000	4.1000	-4.651%	15	4,565	+39.024%
2025-12-22	4.1100	4.5000	4.1000	4.3000	+14.362%	37	4,562	+32.558%
2025-12-19	3.5000	3.7600	3.5000	3.7600	+21.290%	34	4,547	+51.596%
2025-12-18	3.1000	3.1000	3.1000	3.1000	-8.824%	150	4,527	+83.871%
2025-12-17	3.4000	3.4000	3.4000	3.4000	+13.712%	20	4,677	+67.647%
2025-12-16	2.0000	3.1000	2.0000	2.9900	-1.320%	39	4,697	+90.635%
2025-12-15	3.1000	3.1000	3.0300	3.0300	-13.429%	8	4,733	+88.119%
2025-12-12	3.9700	3.9700	3.5000	3.5000	-16.667%	35	4,734	+62.857%
2025-12-11	3.7000	4.2000	3.7000	4.2000	+5.000%	102	4,726	+35.714%
2025-12-10	3.8200	4.0000	3.8000	4.0000	+8.108%	56	4,650	+42.500%
2025-12-09	3.7000	3.7000	3.7000	3.7000	+12.121%	22	4,625	+54.054%
2025-12-08	3.4000	3.5000	3.1000	3.3000	+6.452%	293	4,646	+72.727%
2025-12-05	3.1000	3.2000	3.0000	3.1000	-8.824%	60	4,374	+83.871%
2025-12-04	3.0000	3.5000	3.0000	3.4000	+11.475%	42	4,519	+67.647%
2025-12-03	2.2100	3.2000	2.2100	3.0500	+41.860%	259	4,506	+86.885%
2025-12-02	2.1500	2.1800	2.0500	2.1500	-0.463%	39	4,493	+165.116%
2025-12-01	2.2200	2.3500	2.0900	2.1600	-10.000%	65	4,514	+163.889%
2025-11-28	2.3100	2.5000	2.3100	2.4000	+7.623%	86	4,484	+137.500%
2025-11-26	2.2000	2.4500	2.2000	2.2300	0.000%	139	4,349	+155.605%
2025-11-25	2.2000	2.2500	2.0500	2.2300	+1.364%	185	4,349	+155.605%
2025-11-24	2.2000	2.2000	2.1500	2.2000	+12.245%	133	4,164	+159.091%
2025-11-21	1.9500	2.8500	1.8000	1.9600	+0.513%	1,070	4,071	+190.816%
2025-11-20	2.3000	2.4000	1.9500	1.9500	-2.500%	191	3,038	+192.308%
2025-11-19	2.0500	2.1000	1.9500	2.0000	-2.439%	112	2,912	+185.000%
2025-11-18	2.4000	2.4000	1.9500	2.0500	+3.015%	80	3,002	+178.049%
2025-11-17	3.3000	3.3000	1.9000	1.9900	-2.927%	50	2,950	+186.432%
2025-11-14	1.5500	3.0000	1.5500	2.0500	-2.381%	190	2,900	+178.049%
2025-11-13	1.6500	2.4500	1.6500	2.1000	-16.000%	285	2,808	+171.429%
2025-11-12	2.6500	2.6500	2.2000	2.5000	-7.407%	408	2,619	+128.000%
2025-11-11	3.0700	3.0700	2.6500	2.7000	-5.594%	62	2,522	+111.111%
2025-11-10	3.1300	3.1300	2.7000	2.8600	+4.000%	75	2,460	+99.301%
2025-11-07	2.9000	2.9000	2.6400	2.7500	-8.333%	114	2,385	+107.273%
2025-11-06	3.0000	3.0000	3.0000	3.0000	-10.448%	1	2,271	+90.000%
2025-11-05	3.3500	3.3500	3.3500	3.3500	-1.471%	110	2,270	+70.149%
2025-11-04	3.5000	3.5000	3.2000	3.4000	-2.857%	74	2,160	+67.647%
2025-10-30	3.7500	3.7500	3.5000	3.5000	-5.405%	12	2,196	+62.857%
2025-10-29	3.8000	3.9000	3.7000	3.7000	-7.500%	165	2,186	+54.054%
2025-10-28	5.0000	5.0000	4.0000	4.0000	-4.762%	49	2,021	+42.500%
2025-10-27	4.8000	4.9000	4.2000	4.2000	-12.500%	26	1,952	+35.714%
2025-10-24	4.5800	5.0000	4.1000	4.8000	+9.840%	43	1,952	+18.750%
2025-10-23	4.3400	4.4000	4.3400	4.3700	-2.889%	25	1,940	+30.435%
2025-10-22	4.8600	4.8600	3.9700	4.5000	+7.143%	54	1,915	+26.667%
2025-10-21	4.6000	4.6000	4.2000	4.2000	-12.500%	116	1,922	+35.714%
2025-10-20	3.3000	4.8000	3.3000	4.8000	+23.077%	168	1,814	+18.750%
2025-10-17	4.2000	4.2000	3.7000	3.9000	-7.143%	15	1,654	+46.154%
2025-10-16	4.1000	4.5000	4.1000	4.2000	-10.638%	5	1,640	+35.714%
2025-10-15	5.7000	5.7000	4.5000	4.7000	-16.071%	23	1,636	+21.277%
2025-10-14	4.3000	6.0000	4.3000	5.6000	+13.821%	103	1,643	+1.786%
2025-10-13	4.4000	4.9200	4.0000	4.9200	+20.000%	46	1,631	+15.854%
2025-10-10	4.5000	5.4000	4.0000	4.1000	-26.126%	563	1,601	+39.024%
2025-10-09	5.2200	5.5500	5.0400	5.5500	+8.611%	54	1,066	+2.703%
2025-10-08	4.6400	5.2000	4.5000	5.1100	+19.114%	74	1,035	+11.546%
2025-10-07	4.1000	4.4000	3.5600	4.2900	+34.063%	253	1,022	+32.867%
2025-10-06	3.1000	3.2000	3.1000	3.2000	+4.918%	31	777	+78.125%
2025-10-03	3.3000	3.3000	2.9500	3.0500	-4.688%	26	806	+86.885%
2025-10-02	3.1000	3.3000	3.1000	3.2000	+18.519%	251	784	+78.125%
2025-10-01	2.6500	2.7000	2.6500	2.7000	+8.000%	201	601	+111.111%
2025-09-30	2.4200	2.5000	2.4000	2.5000	+6.383%	10	401	+128.000%
2025-09-29	2.6000	2.6000	2.3500	2.3500	-12.963%	82	392	+142.553%
2025-09-26	2.7900	2.7900	2.6800	2.7000	-1.818%	9	310	+111.111%
2025-09-25	2.7500	3.2000	2.7500	2.7500	-1.786%	42	302	+107.273%
2025-09-24	3.1000	3.1000	2.8000	2.8000	+7.692%	40	296	+103.571%
2025-09-23	2.7600	2.8300	2.6000	2.6000	+34.021%	38	266	+119.231%
2025-09-22	1.9400	1.9400	1.9400	1.9400	-7.619%	1	240	+193.814%
2025-09-19	2.1000	2.1000	2.1000	2.1000	+1.449%	10	241	+171.429%
2025-09-18	2.0500	2.1500	2.0500	2.0700	+7.813%	51	231	+175.362%
2025-09-17	2.0000	2.0000	1.5700	1.9200	-6.341%	70	189	+196.875%
2025-09-16	2.1000	2.1000	1.9000	2.0500	+2.500%	48	119	+178.049%
2025-09-15	2.4000	2.4000	1.8700	2.0000	0.000%	77	77	+185.000%

.dark-mode .TqYXMF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TqYXMF{ color: #333333; background-color: white; border: 2px solid #333333; }POET20280121C4POET Jan 21 2028 4.00 Call (POET280121C00004000)option OPRA

POET20280121C4
POET Jan 21 2028 4.00 Call (POET280121C00004000)
option OPRA