Dark

POET20280121C5
POET Jan 21 2028 5.00 Call (POET280121C00005000)
option OPRA

EOD

Jun 29, 2026

6.60+6.796%(+0.42)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.2500	6.6000	5.5500	6.6000	+6.796%	138	9,547	0.000%
2026-06-26	6.5000	6.5000	6.0000	6.1800	-9.781%	232	9,523	+6.796%
2026-06-25	6.8500	6.9800	6.5000	6.8500	-6.164%	33	9,672	-3.650%
2026-06-24	7.5000	7.5000	7.3000	7.3000	-2.537%	3	9,660	-9.589%
2026-06-23	7.8800	7.8800	7.4500	7.4900	-12.295%	7	9,657	-11.883%
2026-06-22	8.5400	8.5400	8.5400	8.5400	-1.272%	10	9,659	-22.717%
2026-06-18	8.2800	8.6500	7.5500	8.6500	-0.575%	88	9,731	-23.699%
2026-06-17	8.9900	9.1700	8.7000	8.7000	-9.375%	11	9,731	-24.138%
2026-06-16	10.0500	10.0500	9.6000	9.6000	-6.796%	2	9,731	-31.250%
2026-06-15	9.5000	10.8000	9.3000	10.3000	+14.444%	12	9,748	-35.922%
2026-06-12	8.2500	9.0000	8.2300	9.0000	+21.622%	11	9,748	-26.667%
2026-06-11	7.6000	8.0000	7.4000	7.4000	-0.404%	8	9,748	-10.811%
2026-06-10	7.9500	7.9500	7.3000	7.4300	+3.194%	40	9,751	-11.171%
2026-06-09	8.5000	8.5000	7.0000	7.2000	-18.644%	169	9,732	-8.333%
2026-06-08	9.1500	9.1500	8.8500	8.8500	+2.312%	6	9,761	-25.424%
2026-06-05	9.5000	9.5000	8.0000	8.6500	-16.019%	138	9,764	-23.699%
2026-06-04	10.1500	10.3000	10.1500	10.3000	-12.116%	11	9,680	-35.922%
2026-06-03	10.5300	11.7200	10.5300	11.7200	+14.902%	133	9,691	-43.686%
2026-06-02	10.5000	10.7000	9.4500	10.2000	+0.295%	19	9,790	-35.294%
2026-06-01	9.6000	10.4000	9.6000	10.1700	+19.647%	221	9,789	-35.103%
2026-05-29	8.9900	8.9900	7.8300	8.5000	-6.593%	315	9,591	-22.353%
2026-05-28	9.1000	9.1000	9.1000	9.1000	-3.499%	2	9,519	-27.473%
2026-05-27	9.1000	9.4300	8.8500	9.4300	+0.319%	68	9,517	-30.011%
2026-05-26	11.0000	11.0000	9.3700	9.4000	-10.900%	283	9,496	-29.787%
2026-05-22	10.5000	11.1300	10.2000	10.5500	0.000%	69	9,640	-37.441%
2026-05-21	10.5100	11.0000	10.2000	10.5500	+2.427%	69	9,674	-37.441%
2026-05-20	10.1400	10.4500	9.9500	10.3000	+10.043%	79	9,674	-35.922%
2026-05-19	9.0000	9.8500	8.0500	9.3600	-9.565%	288	9,501	-29.487%
2026-05-18	12.4500	12.4500	9.7700	10.3500	-12.658%	324	9,501	-36.232%
2026-05-15	15.2700	15.2700	11.8500	11.8500	-26.761%	400	9,501	-44.304%
2026-05-14	13.4500	16.3000	13.2000	16.1800	+53.365%	423	9,935	-59.209%
2026-05-13	10.0000	10.5500	9.1500	10.5500	+17.222%	272	10,200	-37.441%
2026-05-12	10.3500	10.8100	9.0000	9.0000	-12.621%	99	10,200	-26.667%
2026-05-11	8.1500	10.6000	8.0600	10.3000	+47.143%	744	10,200	-35.922%
2026-05-08	6.6500	8.0500	6.6500	7.0000	+13.086%	433	10,320	-5.714%
2026-05-07	5.7000	6.7100	5.7000	6.1900	-2.520%	166	10,705	+6.624%
2026-05-06	5.8900	6.5800	5.8900	6.3500	+12.389%	447	10,830	+3.937%
2026-05-05	4.4000	6.4500	4.4000	5.6500	+40.199%	1,266	11,126	+16.814%
2026-05-04	4.7000	4.7800	3.9800	4.0300	-5.176%	383	11,080	+63.772%
2026-05-01	3.8500	4.3400	3.8000	4.2500	+7.323%	747	10,390	+55.294%
2026-04-30	3.5500	4.0000	3.5500	3.9600	+10.000%	600	10,390	+66.667%
2026-04-29	4.5000	4.5000	3.4500	3.6000	-24.211%	756	10,320	+83.333%
2026-04-28	4.4000	5.3000	4.1500	4.7500	+1.064%	1,407	10,221	+38.947%
2026-04-27	5.9500	7.0000	4.2500	4.7000	-57.273%	2,225	11,416	+40.426%
2026-04-24	9.6000	11.4000	8.5000	11.0000	+39.241%	1,655	12,052	-40.000%
2026-04-23	8.2000	8.6000	7.0000	7.9000	-12.222%	231	12,980	-16.456%
2026-04-22	7.8500	9.0000	7.2500	9.0000	+38.462%	780	13,182	-26.667%
2026-04-21	5.5000	7.3500	5.4000	6.5000	+23.810%	1,576	14,453	+1.538%
2026-04-20	4.3600	5.6000	4.3600	5.2500	+31.250%	585	14,453	+25.714%
2026-04-17	4.1500	4.1600	4.0000	4.0000	-3.614%	145	14,929	+65.000%
2026-04-16	3.9000	4.1500	3.8000	4.1500	+7.792%	138	14,989	+59.036%
2026-04-15	3.8800	3.8800	3.6300	3.8500	+7.242%	91	15,094	+71.429%
2026-04-14	4.0900	4.0900	3.2000	3.5900	-10.250%	568	15,093	+83.844%
2026-04-13	4.0000	4.3000	3.9700	4.0000	+5.541%	334	15,068	+65.000%
2026-04-10	3.5500	3.9000	3.5000	3.7900	+16.615%	499	15,216	+74.142%
2026-04-09	3.3000	3.3000	3.2500	3.2500	0.000%	9	14,892	+103.077%
2026-04-08	3.3400	3.4800	3.2000	3.2500	-3.846%	106	14,898	+103.077%
2026-04-07	2.9800	3.3800	2.9700	3.3800	+4.644%	22	14,994	+95.266%
2026-04-06	3.2500	3.4000	3.1000	3.2300	0.000%	36	14,979	+104.334%
2026-04-02	2.7800	3.2300	2.6000	3.2300	+7.667%	250	14,910	+104.334%
2026-04-01	3.4000	3.4000	2.8800	3.0000	-3.226%	195	14,910	+120.000%
2026-03-31	2.7600	3.1000	2.6800	3.1000	+24.000%	154	14,739	+112.903%
2026-03-30	2.5000	2.5700	2.2700	2.5000	-3.846%	809	14,777	+164.000%
2026-03-27	2.7500	2.7500	2.5000	2.6000	-9.091%	633	14,362	+153.846%
2026-03-26	3.0800	3.0800	2.7500	2.8600	-13.333%	279	14,760	+130.769%
2026-03-25	3.3500	3.3500	3.1500	3.3000	+10.000%	139	14,576	+100.000%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-9.091%	4	14,441	+120.000%
2026-03-23	3.2000	3.3100	3.2000	3.3000	+3.125%	108	14,437	+100.000%
2026-03-20	3.4500	3.4500	3.2000	3.2000	-7.781%	12	14,450	+106.250%
2026-03-19	3.3000	3.4700	3.0800	3.4700	+5.152%	162	14,444	+90.202%
2026-03-18	3.8000	4.2000	3.2500	3.3000	-9.589%	209	14,523	+100.000%
2026-03-17	3.8500	3.9200	3.6400	3.6500	-6.410%	51	14,656	+80.822%
2026-03-16	4.0500	4.0500	3.7800	3.9000	-1.266%	241	14,627	+69.231%
2026-03-13	4.6000	4.6000	3.9000	3.9500	-11.236%	69	14,672	+67.089%
2026-03-12	4.4500	4.8500	4.2500	4.4500	+3.488%	241	14,647	+48.315%
2026-03-11	4.2500	4.3000	4.1500	4.3000	+6.173%	136	14,700	+53.488%
2026-03-10	3.9000	4.3000	3.9000	4.0500	+4.922%	76	14,586	+62.963%
2026-03-09	3.3000	3.9000	3.0500	3.8600	+8.123%	161	14,609	+70.984%
2026-03-06	3.6500	4.1000	3.5700	3.5700	-2.192%	272	14,560	+84.874%
2026-03-05	3.8000	3.8000	3.3000	3.6500	-8.978%	132	14,701	+80.822%
2026-03-04	3.8000	4.3500	3.7700	4.0100	+0.250%	194	14,696	+64.589%
2026-03-03	3.7600	4.3000	3.7100	4.0000	+1.266%	388	14,799	+65.000%
2026-03-02	3.5000	3.9500	3.4500	3.9500	+27.419%	303	14,659	+67.089%
2026-02-27	3.2500	3.3000	3.0400	3.1000	-7.463%	62	14,450	+112.903%
2026-02-26	3.2500	3.4000	3.1500	3.3500	-1.471%	56	14,450	+97.015%
2026-02-25	3.4500	3.5000	3.2700	3.4000	+6.250%	36	14,422	+94.118%
2026-02-24	2.9000	3.3000	2.9000	3.2000	+15.523%	46	14,422	+106.250%
2026-02-23	2.8900	3.0500	2.7000	2.7700	-4.152%	194	14,429	+138.267%
2026-02-20	3.0000	3.1500	2.7100	2.8900	+1.404%	29	14,418	+128.374%
2026-02-19	2.7500	2.9000	2.7500	2.8500	+3.636%	158	14,410	+131.579%
2026-02-18	2.8300	3.1500	2.7500	2.7500	-5.172%	58	14,257	+140.000%
2026-02-17	2.8200	2.9000	2.7200	2.9000	0.000%	78	14,229	+127.586%
2026-02-13	3.0000	3.0000	2.8300	2.9000	-1.024%	70	14,224	+127.586%
2026-02-12	2.9000	2.9500	2.9000	2.9300	+1.034%	42	14,224	+125.256%
2026-02-11	3.2000	3.2000	2.9000	2.9000	-10.769%	6	14,211	+127.586%
2026-02-10	3.1500	3.2500	3.1000	3.2500	+3.175%	15	14,209	+103.077%
2026-02-09	3.0500	3.3500	3.0500	3.1500	+1.613%	67	14,201	+109.524%
2026-02-06	2.7500	3.1100	2.6300	3.1000	+21.569%	325	14,192	+112.903%
2026-02-05	2.7000	2.7600	2.5000	2.5500	-10.526%	346	14,223	+158.824%
2026-02-04	3.1000	3.1000	2.6000	2.8500	-8.065%	429	14,129	+131.579%
2026-02-03	3.2500	3.2500	2.9000	3.1000	0.000%	309	13,874	+112.903%
2026-02-02	2.8900	3.2000	2.6500	3.1000	+3.333%	1,255	13,630	+112.903%
2026-01-30	3.1500	3.1500	2.9500	3.0000	-2.913%	958	12,899	+120.000%
2026-01-29	3.1000	3.2500	2.9200	3.0900	-1.905%	339	13,165	+113.592%
2026-01-28	3.8000	3.8000	3.0500	3.1500	-12.500%	278	12,871	+109.524%
2026-01-27	3.4000	3.8500	3.4000	3.6000	+7.463%	19	12,725	+83.333%
2026-01-26	3.8000	3.8000	3.3000	3.3500	-8.470%	266	12,708	+97.015%
2026-01-23	3.8000	4.3500	3.3500	3.6600	-0.272%	254	12,461	+80.328%
2026-01-22	4.5000	4.5000	3.6500	3.6700	-22.737%	895	12,250	+79.837%
2026-01-21	5.0000	5.1000	4.1000	4.7500	+3.261%	171	11,956	+38.947%
2026-01-20	4.6000	5.4000	4.5000	4.6000	-2.954%	462	11,850	+43.478%
2026-01-16	5.0000	5.1500	4.5000	4.7400	+0.851%	677	11,767	+39.241%
2026-01-15	5.0000	5.1000	4.7000	4.7000	-1.053%	191	11,767	+40.426%
2026-01-14	3.7000	4.9000	3.7000	4.7500	+33.803%	406	11,832	+38.947%
2026-01-13	3.6800	4.0000	3.5500	3.5500	-5.333%	370	12,162	+85.915%
2026-01-12	3.8500	3.8500	3.5100	3.7500	-2.597%	142	12,041	+76.000%
2026-01-09	4.1500	4.1500	3.8500	3.8500	+4.054%	115	12,025	+71.429%
2026-01-08	3.7500	3.8500	3.6300	3.7000	-6.329%	72	12,116	+78.378%
2026-01-07	3.7400	4.1500	3.7400	3.9500	+1.282%	196	12,046	+67.089%
2026-01-06	3.9600	3.9600	3.7500	3.9000	+1.299%	22	12,176	+69.231%
2026-01-05	3.7000	4.0000	3.5200	3.8500	+4.054%	334	12,175	+71.429%
2026-01-02	3.5000	3.7500	3.5000	3.7000	+19.355%	41	12,323	+78.378%
2025-12-31	3.2000	3.6000	3.0900	3.1000	0.000%	1,064	12,481	+112.903%
2025-12-30	3.3000	3.6000	3.1000	3.1000	-6.061%	20	12,481	+112.903%
2025-12-29	3.6000	3.7000	3.2000	3.3000	-4.070%	34	12,469	+100.000%
2025-12-26	3.5000	3.5000	3.3100	3.4400	-4.709%	79	12,436	+91.860%
2025-12-24	3.4100	3.6100	3.3000	3.6100	+0.278%	21	12,406	+82.825%
2025-12-23	4.0000	4.0000	3.5500	3.6000	-7.455%	145	12,406	+83.333%
2025-12-22	3.5000	4.1600	3.5000	3.8900	+16.119%	592	12,435	+69.666%
2025-12-19	2.9900	3.3500	2.9900	3.3500	+17.544%	444	12,669	+97.015%
2025-12-18	2.8500	3.1000	2.8300	2.8500	+1.786%	141	12,994	+131.579%
2025-12-17	3.0000	3.0200	2.7500	2.8000	+5.660%	475	13,031	+135.714%
2025-12-16	2.9000	2.9500	2.6500	2.6500	-6.360%	44	12,993	+149.057%
2025-12-15	3.1100	3.1100	2.7000	2.8300	-14.242%	229	13,002	+133.216%
2025-12-12	3.3500	3.3900	3.0000	3.3000	-11.290%	70	12,848	+100.000%
2025-12-11	3.4000	3.7700	3.4000	3.7200	+9.412%	476	12,904	+77.419%
2025-12-10	3.2000	3.6300	3.2000	3.4000	+3.030%	346	13,104	+94.118%
2025-12-09	2.8000	3.4200	2.8000	3.3000	+13.793%	274	13,194	+100.000%
2025-12-08	2.9500	3.0000	2.7000	2.9000	+7.407%	58	13,289	+127.586%
2025-12-05	2.8000	2.8700	2.6000	2.7000	-6.897%	195	13,294	+144.444%
2025-12-04	2.6500	3.0100	2.5700	2.9000	+11.538%	326	13,352	+127.586%
2025-12-03	2.3000	2.8500	2.1700	2.6000	+40.541%	1,439	13,362	+153.846%
2025-12-02	2.0400	2.0400	1.8500	1.8500	0.000%	684	13,069	+256.757%
2025-12-01	1.9500	2.0000	1.4500	1.8500	-7.500%	122	12,632	+256.757%
2025-11-28	2.0000	2.1500	1.9300	2.0000	+2.564%	121	12,529	+230.000%
2025-11-26	2.0500	2.0500	1.9000	1.9500	+2.632%	617	12,152	+238.462%
2025-11-25	1.9400	2.0000	1.8000	1.9000	-1.042%	2,305	12,152	+247.368%
2025-11-24	1.7600	2.0000	1.7600	1.9200	+9.714%	184	11,677	+243.750%
2025-11-21	1.7500	2.1500	1.5500	1.7500	+2.941%	289	11,575	+277.143%
2025-11-20	1.8500	2.0500	1.7000	1.7000	-2.857%	309	11,341	+288.235%
2025-11-19	1.8600	1.9000	1.7000	1.7500	-14.634%	177	11,482	+277.143%
2025-11-18	1.7500	2.0500	1.6500	2.0500	+20.588%	800	11,368	+221.951%
2025-11-17	1.8500	1.9000	1.6100	1.7000	-10.526%	1,959	10,709	+288.235%
2025-11-14	1.9500	2.8000	1.7700	1.9000	-4.040%	1,484	9,102	+247.368%
2025-11-13	2.5000	2.5000	1.9000	1.9800	-8.756%	1,021	7,884	+233.333%
2025-11-12	2.3500	2.3500	2.1600	2.1700	-9.205%	359	7,201	+204.147%
2025-11-11	2.6000	2.6500	2.3000	2.3900	-8.077%	334	7,060	+176.151%
2025-11-10	2.6500	2.7500	2.4400	2.6000	+4.000%	287	6,737	+153.846%
2025-11-07	2.5000	2.6000	2.3000	2.5000	-30.556%	1,726	6,552	+164.000%
2025-11-06	3.0000	3.6000	2.6500	3.6000	+20.000%	203	5,234	+83.333%
2025-11-05	3.1000	3.1700	2.8500	3.0000	+3.448%	218	5,089	+120.000%
2025-11-04	3.1000	3.5000	2.9000	2.9000	-14.706%	183	4,876	+127.586%
2025-11-03	3.8500	3.8500	3.4000	3.4000	+3.030%	28	4,729	+94.118%
2025-10-31	3.7000	3.7000	2.9400	3.3000	0.000%	184	4,729	+100.000%
2025-10-30	3.5000	3.5000	3.2000	3.3000	+1.538%	128	4,649	+100.000%
2025-10-29	3.5000	3.6000	3.2500	3.2500	-11.685%	614	4,574	+103.077%
2025-10-28	4.0000	4.0000	3.4000	3.6800	-8.000%	181	4,025	+79.348%
2025-10-27	4.5000	4.5000	3.6000	4.0000	-9.091%	443	3,425	+65.000%
2025-10-24	3.9000	4.6000	3.9000	4.4000	+16.095%	93	3,425	+50.000%
2025-10-23	4.0000	4.0500	3.4500	3.7900	-2.821%	290	3,475	+74.142%
2025-10-22	4.3000	4.6400	3.0000	3.9000	+1.036%	62	3,219	+69.231%
2025-10-21	4.2000	4.2000	3.3000	3.8600	-1.026%	217	3,217	+70.984%
2025-10-20	3.4000	4.4000	3.3000	3.9000	+18.541%	213	3,245	+69.231%
2025-10-17	3.7000	3.7000	3.2000	3.2900	-9.863%	89	3,089	+100.608%
2025-10-16	4.3000	4.3000	3.6500	3.6500	-16.092%	35	3,085	+80.822%
2025-10-15	4.9000	4.9000	4.0000	4.3500	-13.000%	167	3,081	+51.724%
2025-10-14	4.1600	5.0000	4.1300	5.0000	+13.636%	210	3,052	+32.000%
2025-10-13	4.1800	4.4000	3.3000	4.4000	+12.821%	169	3,086	+50.000%
2025-10-10	4.6000	4.6000	3.5500	3.9000	-17.021%	521	2,961	+69.231%
2025-10-09	5.1000	5.2000	4.3000	4.7000	-5.812%	502	2,736	+40.426%
2025-10-08	3.9000	5.0000	3.7000	4.9900	+38.611%	315	2,777	+32.265%
2025-10-07	3.0400	4.0000	2.9500	3.6000	+26.316%	815	2,580	+83.333%
2025-10-06	2.8000	2.9000	2.6500	2.8500	+7.547%	358	2,370	+131.579%
2025-10-03	2.6000	2.9500	2.5000	2.6500	-11.371%	254	2,126	+149.057%
2025-10-02	2.5500	3.7000	2.5500	2.9900	+27.234%	206	2,056	+120.736%
2025-10-01	2.1500	2.5000	2.1500	2.3500	+11.905%	265	2,003	+180.851%
2025-09-30	2.0500	2.3000	2.0500	2.1000	-0.943%	255	1,785	+214.286%
2025-09-29	2.3000	2.3000	1.9500	2.1200	-3.636%	317	1,548	+211.321%
2025-09-26	2.8400	2.9000	2.2000	2.2000	-12.000%	281	1,240	+200.000%
2025-09-25	3.5000	3.5000	2.4000	2.5000	+4.167%	155	966	+164.000%
2025-09-24	3.1000	3.1000	2.4000	2.4000	+4.348%	22	930	+175.000%
2025-09-23	2.0800	2.4500	2.0800	2.3000	+29.944%	346	916	+186.957%
2025-09-22	1.7500	1.8500	1.6500	1.7700	+4.118%	135	710	+272.881%
2025-09-19	2.0000	2.0000	1.7000	1.7000	-5.556%	191	628	+288.235%
2025-09-18	1.8500	1.9000	1.7500	1.8000	+12.500%	127	443	+266.667%
2025-09-17	1.8000	1.8000	1.6000	1.6000	-5.882%	3	328	+312.500%
2025-09-16	1.7000	1.9000	1.6000	1.7000	+1.190%	274	325	+288.235%
2025-09-15	2.5000	2.5000	1.6800	1.6800	0.000%	55	55	+292.857%

.dark-mode .l0fvFX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0fvFX{ color: #333333; background-color: white; border: 2px solid #333333; }POET20280121C5POET Jan 21 2028 5.00 Call (POET280121C00005000)option OPRA

POET20280121C5
POET Jan 21 2028 5.00 Call (POET280121C00005000)
option OPRA