Dark

PR20270115C17
PR Jan 15 2027 17.00 Call (PR270115C00017000)
option OPRA

EOD

Sep 2, 2026

6.91+13.279%(+0.81)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	6.9100	6.9100	6.9100	6.9100	+13.279%	3	3,942	0.000%
2026-08-28	6.1000	6.1000	6.1000	6.1000	-0.651%	5	3,942	+13.279%
2026-08-27	6.1400	6.1400	6.1400	6.1400	-3.307%	5	3,947	+12.541%
2026-08-26	6.3500	6.3500	6.3500	6.3500	-6.342%	5	3,952	+8.819%
2026-08-24	6.7800	6.7800	6.7800	6.7800	-4.507%	8	3,957	+1.917%
2026-08-21	7.1000	7.1000	7.1000	7.1000	+0.709%	1	3,965	-2.676%
2026-08-20	6.8000	7.0500	6.8000	7.0500	+15.574%	3	3,965	-1.986%
2026-08-19	5.9000	6.1000	5.9000	6.1000	+5.172%	3	3,965	+13.279%
2026-08-18	5.8000	5.8000	5.8000	5.8000	+15.079%	1	3,965	+19.138%
2026-08-14	5.0000	5.0400	5.0000	5.0400	+36.216%	201	3,965	+37.103%
2026-08-05	3.7000	3.7000	3.7000	3.7000	-14.352%	2	3,967	+86.757%
2026-08-04	4.3000	4.3200	4.3000	4.3200	-15.294%	4	3,967	+59.954%
2026-07-24	5.1000	5.1000	5.1000	5.1000	+10.629%	2	3,970	+35.490%
2026-07-21	4.6100	4.6100	4.6100	4.6100	+22.281%	3	3,968	+49.892%
2026-07-17	3.7700	3.7700	3.7700	3.7700	+9.275%	1	3,968	+83.289%
2026-07-08	3.4500	3.4500	3.4500	3.4500	+19.377%	3	3,969	+100.290%
2026-07-01	2.8900	2.8900	2.8900	2.8900	-9.688%	1	3,972	+139.100%
2026-06-22	3.2000	3.2000	3.2000	3.2000	+3.560%	1	3,973	+115.938%
2026-06-15	2.9500	3.0900	2.9500	3.0900	-9.118%	5	3,972	+123.625%
2026-06-12	3.5600	3.5600	3.4000	3.4000	-9.574%	50	3,972	+103.235%
2026-06-05	3.7600	3.7600	3.7600	3.7600	-15.506%	3	3,972	+83.777%
2026-06-03	4.4200	4.5000	4.4000	4.4500	+14.103%	6	3,972	+55.281%
2026-06-01	3.9000	3.9000	3.9000	3.9000	+1.828%	2	3,971	+77.179%
2026-05-26	4.0300	4.0300	3.8300	3.8300	-27.324%	23	3,971	+80.418%
2026-05-06	5.2700	5.2700	5.2700	5.2700	-13.607%	1	3,971	+31.120%
2026-05-04	6.1000	6.1000	6.1000	6.1000	+11.927%	1	3,971	+13.279%
2026-05-01	5.3700	5.4500	5.3700	5.4500	+15.957%	3	3,973	+26.789%
2026-04-24	4.7000	4.7000	4.7000	4.7000	+9.302%	4	3,973	+47.021%
2026-04-22	4.3000	4.3000	4.3000	4.3000	-5.077%	1	3,973	+60.698%
2026-04-16	4.5300	4.5300	4.5300	4.5300	-9.400%	1	3,974	+52.539%
2026-04-10	5.0000	5.0000	5.0000	5.0000	+11.111%	3	3,974	+38.200%
2026-04-08	3.8900	4.5000	3.8900	4.5000	-19.786%	4	3,974	+53.556%
2026-04-07	5.6100	5.6100	5.6100	5.6100	+2.000%	100	3,976	+23.173%
2026-03-31	5.3000	5.5000	5.3000	5.5000	-9.836%	18	3,976	+25.636%
2026-03-30	6.1000	6.1000	6.1000	6.1000	+2.867%	5	3,988	+13.279%
2026-03-27	5.7500	5.9300	5.7500	5.9300	+7.428%	36	3,983	+16.526%
2026-03-26	5.7300	5.7300	5.5200	5.5200	+8.235%	2	3,966	+25.181%
2026-03-24	5.1000	5.1000	5.1000	5.1000	+14.607%	20	3,966	+35.490%
2026-03-23	4.5000	4.6100	4.4500	4.4500	-3.261%	23	3,966	+55.281%
2026-03-20	4.6000	4.6000	4.6000	4.6000	-1.499%	3	3,967	+50.217%
2026-03-19	4.8000	4.8000	4.6700	4.6700	+8.353%	30	3,970	+47.966%
2026-03-18	4.1800	4.3100	4.1800	4.3100	+10.797%	13	3,953	+60.325%
2026-03-12	3.8900	3.8900	3.8900	3.8900	+1.039%	10	3,953	+77.635%
2026-03-11	3.8500	3.8500	3.8500	3.8500	+10.000%	4	3,958	+79.481%
2026-03-10	3.7000	3.7000	3.4500	3.5000	-10.256%	7	3,958	+97.429%
2026-03-09	3.8000	3.9000	3.8000	3.9000	+8.333%	4	3,963	+77.179%
2026-03-06	3.7500	3.7500	3.6000	3.6000	+1.408%	51	3,965	+91.944%
2026-03-05	3.5500	3.5500	3.5500	3.5500	+10.592%	1	3,986	+94.648%
2026-03-04	3.2100	3.2100	3.2100	3.2100	-5.588%	5	3,986	+115.265%
2026-03-03	3.6000	3.6000	3.4000	3.4000	-0.293%	3	3,986	+103.235%
2026-03-02	3.5000	3.5600	3.3800	3.4100	+6.563%	8	3,986	+102.639%
2026-02-27	3.1500	3.2000	3.1500	3.2000	+10.345%	21	3,985	+115.938%
2026-02-25	2.9000	2.9000	2.9000	2.9000	0.000%	75	4,060	+138.276%
2026-02-24	2.9000	2.9000	2.9000	2.9000	-0.685%	15	4,060	+138.276%
2026-02-23	3.0000	3.0000	2.9200	2.9200	-0.341%	8	4,060	+136.644%
2026-02-20	2.9300	2.9300	2.9300	2.9300	-5.484%	2	4,064	+135.836%
2026-02-19	3.1000	3.1000	3.1000	3.1000	+9.541%	1	4,064	+122.903%
2026-02-18	2.4400	2.8300	2.4400	2.8300	+17.427%	93	4,064	+144.170%
2026-02-17	2.5000	2.5000	2.4100	2.4100	-7.308%	3	3,986	+186.722%
2026-02-13	2.3500	2.6500	2.3500	2.6000	+23.810%	80	3,993	+165.769%
2026-02-12	2.4500	2.4500	2.0800	2.1000	-14.980%	12	3,993	+229.048%
2026-02-11	2.4500	2.5100	2.4500	2.4700	+2.490%	79	3,993	+179.757%
2026-02-10	2.4100	2.4100	2.4100	2.4100	-2.033%	2	3,993	+186.722%
2026-02-09	2.6000	2.6000	2.3500	2.4600	+1.235%	14	3,991	+180.894%
2026-02-06	2.2600	2.4300	2.2500	2.4300	+14.085%	67	3,992	+184.362%
2026-02-05	2.0700	2.1500	2.0000	2.1300	-5.333%	609	3,996	+224.413%
2026-02-04	2.2000	2.5000	1.9500	2.2500	+15.385%	641	4,001	+207.111%
2026-02-03	1.8900	2.0700	1.8000	1.9500	+14.035%	106	3,660	+254.359%
2026-02-02	1.6500	2.0000	1.6500	1.7100	-7.568%	269	3,622	+304.094%
2026-01-30	1.6500	1.8500	1.6500	1.8500	+8.824%	63	3,588	+273.514%
2026-01-29	1.7500	2.0000	1.7000	1.7000	+6.250%	359	3,588	+306.471%
2026-01-28	1.5000	1.6000	1.5000	1.6000	+3.226%	4	3,273	+331.875%
2026-01-27	1.3700	1.5500	1.3700	1.5500	+19.231%	2	3,271	+345.806%
2026-01-26	1.3000	1.5500	1.3000	1.3000	+8.333%	38	3,270	+431.538%
2026-01-23	1.5000	1.5000	1.2000	1.2000	-4.000%	23	3,256	+475.833%
2026-01-21	1.3000	1.3000	1.2500	1.2500	+4.167%	23	3,233	+452.800%
2026-01-20	1.2500	1.2500	1.2000	1.2000	0.000%	20	3,213	+475.833%
2026-01-16	1.2000	1.2000	1.2000	1.2000	-7.692%	1	3,192	+475.833%
2026-01-14	1.3000	1.3000	1.3000	1.3000	+9.244%	50	3,192	+431.538%
2026-01-13	1.2200	1.2200	1.1500	1.1900	+40.000%	6	3,159	+480.672%
2026-01-07	0.9000	0.9000	0.8500	0.8500	-5.556%	36	3,156	+712.941%
2026-01-06	0.9000	0.9000	0.9000	0.9000	-8.163%	28	3,156	+667.778%
2026-01-05	0.9100	1.0000	0.9100	0.9800	-18.333%	66	3,147	+605.102%
2025-12-30	1.2000	1.2000	1.2000	1.2000	+9.091%	11	3,147	+475.833%
2025-12-29	1.1000	1.1000	1.1000	1.1000	0.000%	5	3,138	+528.182%
2025-12-22	1.1000	1.1000	1.1000	1.1000	-8.333%	1	3,139	+528.182%
2025-12-19	1.2000	1.2000	1.2000	1.2000	+14.286%	100	3,138	+475.833%
2025-12-17	1.2100	1.2100	1.0500	1.0500	-2.778%	15	3,147	+558.095%
2025-12-16	1.0800	1.0800	1.0800	1.0800	-14.286%	10	3,147	+539.815%
2025-12-12	1.2600	1.2600	1.2600	1.2600	-10.000%	16	3,147	+448.413%
2025-12-11	1.5000	1.5000	1.4000	1.4000	+3.704%	20	3,147	+393.571%
2025-12-01	1.3500	1.3500	1.3500	1.3500	0.000%	1	3,142	+411.852%
2025-11-28	1.3500	1.3500	1.3500	1.3500	+3.846%	1	3,142	+411.852%
2025-11-26	1.2500	1.3000	1.2500	1.3000	+18.182%	60	3,092	+431.538%
2025-11-25	1.1500	1.1500	1.1000	1.1000	-15.385%	3	3,092	+528.182%
2025-11-20	1.3000	1.3000	1.3000	1.3000	+9.244%	10	3,089	+431.538%
2025-11-17	1.1900	1.1900	1.1900	1.1900	+5.310%	2	3,089	+480.672%
2025-11-14	1.1500	1.1600	1.1300	1.1300	+7.619%	8	3,089	+511.504%
2025-11-12	1.0000	1.1000	1.0000	1.0500	+5.000%	33	3,088	+558.095%
2025-11-10	1.0000	1.0000	1.0000	1.0000	-4.762%	25	3,065	+591.000%
2025-11-07	1.1000	1.1000	1.0200	1.0500	+5.000%	21	3,065	+558.095%
2025-11-06	1.0000	1.0000	1.0000	1.0000	+25.000%	25	3,053	+591.000%
2025-10-21	1.0000	1.0000	0.5500	0.8000	-16.667%	79	3,028	+763.750%
2025-10-15	0.9600	0.9600	0.9600	0.9600	+28.000%	1	3,000	+619.792%
2025-10-07	0.7500	0.7500	0.7500	0.7500	+7.143%	1	3,001	+821.333%
2025-10-02	0.8000	0.8000	0.7000	0.7000	-22.222%	2,865	3,001	+887.143%
2025-09-30	0.9000	0.9000	0.9000	0.9000	-14.286%	1	536	+667.778%
2025-09-25	1.0500	1.0500	1.0500	1.0500	+10.526%	1	536	+558.095%
2025-09-22	0.9500	0.9500	0.9500	0.9500	-10.377%	30	535	+627.368%
2025-09-18	1.0600	1.0600	1.0600	1.0600	+0.952%	2	532	+551.887%
2025-09-15	0.9700	1.0500	0.9700	1.0500	+5.000%	2	534	+558.095%
2025-09-10	1.0000	1.0000	1.0000	1.0000	0.000%	3	533	+591.000%
2025-09-09	1.0000	1.0000	1.0000	1.0000	-13.793%	5	532	+591.000%
2025-09-05	1.0000	1.1600	1.0000	1.1600	-17.143%	15	532	+495.690%
2025-09-02	1.4000	1.4000	1.4000	1.4000	-9.677%	1	543	+393.571%
2025-08-28	1.5500	1.5500	1.5500	1.5500	+23.016%	2	542	+345.806%
2025-08-26	1.2600	1.2600	1.2600	1.2600	+9.565%	7	542	+448.413%
2025-08-25	1.3000	1.3000	1.1500	1.1500	+4.545%	3	542	+500.870%
2025-08-15	1.1000	1.1000	1.1000	1.1000	-1.786%	1	540	+528.182%
2025-08-12	1.1200	1.1200	1.1200	1.1200	-29.114%	19	541	+516.964%
2025-07-31	1.6000	1.6000	1.5800	1.5800	-1.250%	78	541	+337.342%
2025-07-30	1.5800	1.6000	1.5800	1.6000	+10.345%	4	469	+331.875%
2025-07-22	1.4500	1.4500	1.4500	1.4500	+0.694%	3	469	+376.552%
2025-07-15	1.4500	1.4500	1.4400	1.4400	-10.000%	2	469	+379.861%
2025-07-11	1.6000	1.6000	1.6000	1.6000	+10.345%	7	471	+331.875%
2025-07-02	1.4500	1.4500	1.4500	1.4500	+8.209%	2	464	+376.552%
2025-06-27	1.3400	1.3400	1.3400	1.3400	-16.250%	2	465	+415.672%
2025-06-26	1.5500	1.6500	1.5500	1.6000	+3.226%	8	465	+331.875%
2025-06-25	1.5500	1.5500	1.5500	1.5500	-3.125%	8	465	+345.806%
2025-06-24	1.7500	1.8000	1.6000	1.6000	-25.581%	19	465	+331.875%
2025-06-17	2.1500	2.1500	2.1500	2.1500	+38.710%	2	468	+221.395%
2025-06-11	1.6500	1.6500	1.5500	1.5500	-1.274%	4	469	+345.806%
2025-06-10	1.6500	1.6500	1.5700	1.5700	+19.847%	16	471	+340.127%
2025-06-04	1.3000	1.3100	1.3000	1.3100	+15.929%	8	471	+427.481%
2025-05-28	1.1500	1.1500	1.1300	1.1300	-13.077%	2	471	+511.504%
2025-05-21	1.3000	1.3000	1.3000	1.3000	-15.584%	1	473	+431.538%
2025-05-12	1.5400	1.5400	1.5400	1.5400	+71.111%	1	472	+348.701%
2025-04-25	0.9000	0.9000	0.9000	0.9000	-25.000%	6	472	+667.778%
2025-04-24	1.2000	1.2000	1.2000	1.2000	+2.564%	7	472	+475.833%
2025-04-17	0.9500	1.2000	0.9500	1.1700	+23.158%	7	468	+490.598%
2025-04-15	0.9500	0.9500	0.9500	0.9500	+18.750%	2	468	+627.368%
2025-04-08	0.8000	0.8000	0.8000	0.8000	-5.882%	1	466	+763.750%
2025-04-04	0.8500	0.8500	0.8500	0.8500	-22.727%	2	465	+712.941%
2025-04-03	1.1000	1.1000	1.1000	1.1000	-30.380%	1	465	+528.182%
2025-04-02	1.5000	1.5800	1.5000	1.5800	-1.250%	20	448	+337.342%
2025-03-31	1.4500	1.6000	1.4300	1.6000	+6.667%	4	448	+331.875%
2025-03-28	1.5500	1.5500	1.5000	1.5000	-10.714%	30	448	+360.667%
2025-03-20	1.7500	1.7500	1.6800	1.6800	+6.329%	15	444	+311.310%
2025-03-19	1.5800	1.5800	1.5800	1.5800	-14.595%	90	429	+337.342%
2025-03-17	1.8500	1.8500	1.8000	1.8500	+43.411%	200	429	+273.514%
2025-03-13	1.2900	1.2900	1.2900	1.2900	-0.769%	1	254	+435.659%
2025-03-12	1.2000	1.3000	1.2000	1.3000	+8.333%	2	254	+431.538%
2025-03-11	1.2000	1.2000	1.2000	1.2000	+14.286%	2	252	+475.833%
2025-03-10	1.0500	1.0500	1.0500	1.0500	-4.545%	1	250	+558.095%
2025-03-07	1.0000	1.1000	1.0000	1.1000	-17.293%	24	250	+528.182%
2025-02-28	1.3300	1.3300	1.3300	1.3300	-16.875%	2	250	+419.549%
2025-02-27	1.6000	1.6000	1.6000	1.6000	-4.192%	2	249	+331.875%
2025-02-19	1.8000	1.8500	1.6700	1.6700	-3.468%	5	249	+313.772%
2025-02-13	1.7500	1.7500	1.7000	1.7300	-24.783%	12	247	+299.422%
2025-02-11	1.9500	2.3000	1.9500	2.3000	+20.419%	13	237	+200.435%
2025-02-10	1.8000	2.0000	1.8000	1.9100	+6.704%	10	230	+261.780%
2025-02-07	1.9000	1.9000	1.7900	1.7900	-0.556%	24	224	+286.034%
2025-02-06	1.7500	1.9000	1.7500	1.8000	-1.099%	4	212	+283.889%
2025-02-03	2.0000	2.0000	1.8200	1.8200	-15.349%	2	209	+279.670%
2025-01-29	2.1500	2.1500	2.1500	2.1500	-8.511%	2	208	+221.395%
2025-01-22	2.5500	2.5500	2.3500	2.3500	-21.927%	2	206	+194.043%
2025-01-17	2.6500	3.0100	2.6500	3.0100	+15.769%	202	120	+129.568%
2025-01-16	2.5000	2.6000	2.5000	2.6000	+6.122%	2	120	+165.769%
2025-01-14	2.4500	2.4500	2.4500	2.4500	+4.255%	1	118	+182.041%
2025-01-13	2.3500	2.3500	2.3500	2.3500	-27.245%	1	117	+194.043%
2025-01-10	3.2300	3.2300	3.2300	3.2300	+61.500%	6	116	+113.932%
2025-01-06	2.3500	2.3500	2.0000	2.0000	-13.043%	6	110	+245.500%
2025-01-03	2.3000	2.3000	2.3000	2.3000	+5.023%	2	110	+200.435%
2025-01-02	1.9900	2.2200	1.9900	2.1900	+15.263%	18	109	+215.525%
2024-12-31	1.9000	1.9000	1.9000	1.9000	0.000%	1	96	+263.684%
2024-12-27	1.9000	1.9000	1.9000	1.9000	+5.556%	6	96	+263.684%
2024-12-26	1.8000	1.8000	1.8000	1.8000	-10.891%	1	96	+283.889%
2024-12-16	1.7800	2.0200	1.7800	2.0200	-43.417%	10	106	+242.079%
2024-12-03	3.5700	3.5700	3.5700	3.5700	+45.714%	1	106	+93.557%
2024-12-02	2.1800	2.4500	1.9900	2.4500	+60.131%	10	106	+182.041%
2024-11-04	1.5300	1.5300	1.5300	1.5300	-36.515%	3	96	+351.634%
2024-10-28	2.3000	2.4100	2.3000	2.4100	+20.500%	2	96	+186.722%
2024-10-18	2.0000	2.0000	2.0000	2.0000	+2.564%	6	95	+245.500%
2024-10-11	2.1700	2.1700	1.9500	1.9500	-2.010%	180	95	+254.359%
2024-10-01	1.9900	1.9900	1.9900	1.9900	-33.887%	2	5	+247.236%
2024-09-30	3.0100	3.0100	3.0100	3.0100	0.000%	5	5	+129.568%

.dark-mode .qHlcrx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHlcrx{ color: #333333; background-color: white; border: 2px solid #333333; }PR20270115C17PR Jan 15 2027 17.00 Call (PR270115C00017000)option OPRA

PR20270115C17
PR Jan 15 2027 17.00 Call (PR270115C00017000)
option OPRA