Dark

PR20270115C20
PR Jan 15 2027 20.00 Call (PR270115C00020000)
option OPRA

EOD

Jul 1, 2026

1.35-8.784%(-0.13)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4600	1.5000	1.3500	1.3500	-8.784%	12	3,888	0.000%
2026-06-30	1.6000	1.6000	1.4800	1.4800	+18.400%	10	3,879	-8.784%
2026-06-29	1.2200	1.2500	1.2200	1.2500	-25.150%	65	3,869	+8.000%
2026-06-26	1.4000	1.6700	1.4000	1.6700	+1.212%	20	3,869	-19.162%
2026-06-25	1.4000	1.6500	1.4000	1.6500	+15.385%	110	3,849	-18.182%
2026-06-24	1.4300	1.4300	1.4300	1.4300	-20.994%	2	3,859	-5.594%
2026-06-23	1.9000	1.9200	1.8100	1.8100	+9.697%	39	3,860	-25.414%
2026-06-22	1.6500	1.6500	1.6500	1.6500	+14.583%	1	3,821	-18.182%
2026-06-18	1.3900	1.6500	1.3900	1.4400	-5.263%	53	3,808	-6.250%
2026-06-16	1.5200	1.5200	1.5200	1.5200	-10.588%	8	3,808	-11.184%
2026-06-15	1.6000	1.7000	1.5000	1.7000	-15.000%	17	3,806	-20.588%
2026-06-11	2.0000	2.0000	2.0000	2.0000	+6.383%	15	3,806	-32.500%
2026-06-09	1.9600	1.9600	1.8800	1.8800	-12.558%	2	3,806	-28.191%
2026-06-08	2.1700	2.1700	2.1500	2.1500	+4.878%	26	3,806	-37.209%
2026-06-05	2.0500	2.0500	2.0500	2.0500	-14.583%	1	3,805	-34.146%
2026-06-04	2.4000	2.4000	2.4000	2.4000	-6.615%	7	3,805	-43.750%
2026-06-03	2.5300	2.7000	2.5300	2.5700	+21.226%	111	3,800	-47.471%
2026-06-02	2.1200	2.1200	2.1200	2.1200	-7.424%	1	3,778	-36.321%
2026-06-01	2.0000	2.4000	2.0000	2.2900	+23.784%	23	3,777	-41.048%
2026-05-29	1.8000	1.8500	1.7900	1.8500	-7.035%	41	3,781	-27.027%
2026-05-28	1.9700	1.9900	1.9700	1.9900	-7.442%	5	3,815	-32.161%
2026-05-27	2.1700	2.1700	2.1500	2.1500	-4.444%	5	3,810	-37.209%
2026-05-26	2.4900	2.4900	2.2500	2.2500	-25.000%	7	3,811	-40.000%
2026-05-21	3.0000	3.0000	3.0000	3.0000	+0.334%	10	3,810	-55.000%
2026-05-20	3.3000	3.3000	2.9900	2.9900	-9.394%	38	3,810	-54.849%
2026-05-19	2.6000	3.3000	2.6000	3.3000	+8.911%	16	3,843	-59.091%
2026-05-18	3.0500	3.0500	3.0300	3.0300	+16.538%	15	3,843	-55.446%
2026-05-14	2.6000	2.6000	2.6000	2.6000	+4.000%	2	3,843	-48.077%
2026-05-13	2.6000	2.6000	2.5000	2.5000	-1.961%	29	3,820	-46.000%
2026-05-12	2.5000	2.5500	2.4300	2.5500	-3.774%	109	3,820	-47.059%
2026-05-11	2.5000	2.7600	2.5000	2.6500	+15.217%	102	3,820	-49.057%
2026-05-08	2.4000	2.4500	2.3000	2.3000	-6.122%	39	3,867	-41.304%
2026-05-07	2.4500	2.4500	2.2100	2.4500	-24.615%	212	3,855	-44.898%
2026-05-06	3.2000	3.2500	3.2000	3.2500	-18.750%	11	3,781	-58.462%
2026-05-04	3.8000	4.1000	3.8000	4.0000	+11.111%	7	3,771	-66.250%
2026-04-30	3.6000	3.6000	3.6000	3.6000	+4.348%	25	3,774	-62.500%
2026-04-29	3.3000	3.4500	3.3000	3.4500	+11.290%	10	3,774	-60.870%
2026-04-28	3.0700	3.1000	3.0000	3.1000	+5.085%	14	3,781	-56.452%
2026-04-27	2.9000	2.9500	2.9000	2.9500	+7.664%	6	3,780	-54.237%
2026-04-24	2.7400	2.7400	2.7400	2.7400	+1.481%	12	3,784	-50.730%
2026-04-22	2.7000	2.7000	2.7000	2.7000	0.000%	1	3,784	-50.000%
2026-04-21	2.7000	2.7000	2.7000	2.7000	+12.971%	20	3,763	-50.000%
2026-04-20	2.3900	2.3900	2.3900	2.3900	+19.500%	12	3,763	-43.515%
2026-04-17	2.0000	2.0000	2.0000	2.0000	-28.571%	3	3,757	-32.500%
2026-04-16	2.8000	2.8000	2.8000	2.8000	-9.385%	1	3,754	-51.786%
2026-04-10	3.1000	3.1000	3.0900	3.0900	+4.746%	11	3,754	-56.311%
2026-04-09	3.0000	3.0000	2.9500	2.9500	-0.673%	3	3,759	-54.237%
2026-04-08	1.8000	2.9700	1.8000	2.9700	-17.500%	8	3,759	-54.545%
2026-04-06	3.6000	3.6000	3.6000	3.6000	+1.124%	10	3,758	-62.500%
2026-04-02	3.4700	3.5600	3.4700	3.5600	+11.250%	27	3,759	-62.079%
2026-04-01	3.3000	3.3000	3.1500	3.2000	-16.883%	501	3,759	-57.813%
2026-03-31	3.9000	4.1000	3.7000	3.8500	-6.553%	30	3,833	-64.935%
2026-03-30	4.1000	4.1200	4.1000	4.1200	+3.000%	3	3,853	-67.233%
2026-03-27	3.8000	4.0000	3.8000	4.0000	+5.263%	11	3,852	-66.250%
2026-03-26	3.6600	3.9300	3.6600	3.8000	+19.122%	41	3,863	-64.474%
2026-03-24	3.1700	3.3000	3.1700	3.1900	+11.930%	44	3,869	-57.680%
2026-03-23	2.8500	2.9000	2.7900	2.8500	-3.390%	17	3,883	-52.632%
2026-03-20	3.0000	3.0000	2.9000	2.9500	+4.610%	15	3,876	-54.237%
2026-03-19	2.8000	2.9700	2.8000	2.8200	+7.224%	20	3,864	-52.128%
2026-03-18	2.7400	2.9000	2.1000	2.6300	+0.766%	20	3,874	-48.669%
2026-03-17	2.5000	2.6700	2.5000	2.6100	+6.967%	5	3,869	-48.276%
2026-03-16	2.4000	2.4500	2.2500	2.4400	+0.412%	96	3,868	-44.672%
2026-03-13	2.2500	2.4300	2.2100	2.4300	+3.404%	543	3,881	-44.444%
2026-03-12	2.4200	2.4200	2.3500	2.3500	-2.083%	12	3,602	-42.553%
2026-03-11	2.3500	2.4000	2.3500	2.4000	+11.628%	6	3,602	-43.750%
2026-03-10	2.2000	2.2000	2.1500	2.1500	+2.381%	32	3,602	-37.209%
2026-03-09	2.4000	2.5000	2.1000	2.1000	-8.297%	11	3,602	-35.714%
2026-03-06	2.1500	2.4000	2.1000	2.2900	+3.153%	49	3,608	-41.048%
2026-03-05	1.9000	2.3500	1.9000	2.2200	+16.230%	44	3,620	-39.189%
2026-03-04	1.9300	1.9300	1.9100	1.9100	+0.526%	2	3,608	-29.319%
2026-03-03	2.1000	2.2500	1.9000	1.9000	-5.941%	43	3,608	-28.947%
2026-03-02	2.0000	2.2000	1.8500	2.0200	+6.316%	166	3,614	-33.168%
2026-02-27	1.8000	1.9200	1.8000	1.9000	+8.571%	24	3,718	-28.947%
2026-02-26	1.8500	1.8500	1.7000	1.7500	+6.061%	80	3,718	-22.857%
2026-02-25	1.6500	1.6500	1.6500	1.6500	+3.125%	1	3,720	-18.182%
2026-02-24	1.6000	1.6000	1.6000	1.6000	+1.266%	2	3,720	-15.625%
2026-02-23	1.7500	1.7500	1.4000	1.5800	+10.490%	129	3,719	-14.557%
2026-02-20	1.6500	1.6500	1.4300	1.4300	-20.112%	4	3,797	-5.594%
2026-02-19	1.7500	1.8500	1.7500	1.7900	+11.875%	13	3,797	-24.581%
2026-02-18	1.5000	1.8000	1.2300	1.6000	+14.286%	150	3,803	-15.625%
2026-02-17	1.4000	1.4000	1.4000	1.4000	-9.677%	20	3,667	-3.571%
2026-02-13	1.4500	1.5500	1.4500	1.5500	+10.714%	8	3,639	-12.903%
2026-02-11	1.3500	1.4000	1.3400	1.4000	+12.000%	9	3,639	-3.571%
2026-02-10	1.3000	1.3000	1.2500	1.2500	-10.714%	6	3,632	+8.000%
2026-02-09	1.3000	1.4000	1.3000	1.4000	+12.000%	7	3,627	-3.571%
2026-02-06	1.1300	1.3100	1.1300	1.2500	+9.649%	82	3,622	+8.000%
2026-02-05	1.1300	1.1400	1.1300	1.1400	+3.636%	20	3,631	+18.421%
2026-02-04	0.8000	1.1000	0.8000	1.1000	+11.111%	36	3,623	+22.727%
2026-02-03	0.9200	1.0500	0.9200	0.9900	-10.000%	110	3,659	+36.364%
2026-01-29	1.0000	1.1000	0.9000	1.1000	+37.500%	205	3,589	+22.727%
2026-01-28	0.6700	0.8000	0.6700	0.8000	0.000%	11	3,505	+68.750%
2026-01-27	0.7000	0.8000	0.5700	0.8000	+23.077%	15	3,495	+68.750%
2026-01-26	0.6800	0.6800	0.6300	0.6500	+8.333%	64	3,502	+107.692%
2026-01-22	0.6100	0.6100	0.6000	0.6000	0.000%	2	3,477	+125.000%
2026-01-21	0.6000	0.6000	0.6000	0.6000	-14.286%	7	3,475	+125.000%
2026-01-14	0.7000	0.7000	0.7000	0.7000	+27.273%	50	3,475	+92.857%
2026-01-13	0.5200	0.5500	0.5200	0.5500	0.000%	218	3,475	+145.455%
2026-01-12	0.5500	0.5500	0.5500	0.5500	-44.444%	1	3,328	+145.455%
2026-01-06	0.9900	0.9900	0.9900	0.9900	+147.500%	1	3,328	+36.364%
2026-01-05	0.4000	0.4000	0.4000	0.4000	-38.462%	15	3,331	+237.500%
2025-12-22	0.6500	0.6500	0.6500	0.6500	-18.750%	2	3,331	+107.692%
2025-12-17	0.6400	0.8000	0.6400	0.8000	+33.333%	10	3,331	+68.750%
2025-12-15	0.6000	0.6000	0.6000	0.6000	-42.308%	4	3,328	+125.000%
2025-12-05	1.0400	1.0400	1.0400	1.0400	+60.000%	2	3,332	+29.808%
2025-12-01	0.6000	0.6600	0.6000	0.6500	+18.182%	21	3,331	+107.692%
2025-11-24	0.7000	0.7000	0.5500	0.5500	-8.333%	9	3,346	+145.455%
2025-11-21	0.6000	0.6000	0.6000	0.6000	-16.667%	1	3,346	+125.000%
2025-11-20	1.6500	1.6500	0.7200	0.7200	+20.000%	7	3,346	+87.500%
2025-11-10	0.5500	0.6000	0.5000	0.6000	+9.091%	34	3,350	+125.000%
2025-11-07	0.5500	0.5500	0.5500	0.5500	0.000%	5	3,363	+145.455%
2025-11-06	0.6000	0.6000	0.5400	0.5500	+17.021%	300	3,368	+145.455%
2025-10-30	0.5000	0.5000	0.4300	0.4700	+14.634%	3	3,072	+187.234%
2025-10-28	0.4100	0.4100	0.4100	0.4100	-10.870%	1	3,071	+229.268%
2025-10-27	0.4300	0.4600	0.4300	0.4600	-16.364%	2	3,070	+193.478%
2025-10-24	0.5500	0.5500	0.5500	0.5500	+10.000%	10	3,070	+145.455%
2025-10-23	0.5000	0.5000	0.5000	0.5000	+6.383%	1	3,060	+170.000%
2025-10-21	0.4700	0.4700	0.4700	0.4700	-2.083%	8	3,061	+187.234%
2025-10-20	0.5000	0.5000	0.4800	0.4800	+6.667%	20	3,061	+181.250%
2025-10-16	0.4500	0.4500	0.4500	0.4500	0.000%	40	3,069	+200.000%
2025-10-15	0.4900	0.5000	0.4500	0.4500	-13.462%	146	3,029	+200.000%
2025-10-14	0.5200	0.5200	0.5200	0.5200	+18.182%	1	2,954	+159.615%
2025-10-07	0.4400	0.4400	0.4400	0.4400	-2.222%	1	2,955	+206.818%
2025-10-06	0.4500	0.4500	0.4500	0.4500	+12.500%	1	2,955	+200.000%
2025-10-03	0.4000	0.4000	0.4000	0.4000	-20.000%	6	2,954	+237.500%
2025-09-30	0.5000	0.5000	0.5000	0.5000	0.000%	11	2,954	+170.000%
2025-09-29	0.6000	0.6000	0.5000	0.5000	-15.254%	60	2,954	+170.000%
2025-09-24	0.5900	0.5900	0.5900	0.5900	-9.231%	1	2,915	+128.814%
2025-09-23	0.6500	0.6500	0.6500	0.6500	+18.182%	1	2,915	+107.692%
2025-09-22	0.5500	0.5500	0.5500	0.5500	-14.063%	1	2,914	+145.455%
2025-09-17	0.5000	0.6400	0.5000	0.6400	+16.364%	56	2,914	+110.938%
2025-09-15	0.5000	0.5500	0.4900	0.5500	-12.698%	6	2,919	+145.455%
2025-09-11	0.6300	0.6300	0.6300	0.6300	-16.000%	2	2,919	+114.286%
2025-09-10	0.5900	0.7500	0.5900	0.7500	+25.000%	23	2,919	+80.000%
2025-09-09	0.6400	0.6400	0.6000	0.6000	0.000%	9	2,921	+125.000%
2025-09-08	0.6500	0.6500	0.6000	0.6000	-7.692%	26	2,926	+125.000%
2025-09-05	0.6800	0.7000	0.6500	0.6500	0.000%	71	2,926	+107.692%
2025-08-25	0.7500	0.7500	0.6500	0.6500	+6.557%	5	2,926	+107.692%
2025-08-15	0.6100	0.6100	0.6100	0.6100	+1.667%	1	2,926	+121.311%
2025-08-13	0.6800	0.6800	0.6000	0.6000	-25.000%	40	2,925	+125.000%
2025-08-06	0.8000	0.8000	0.8000	0.8000	-11.111%	2	2,925	+68.750%
2025-07-31	0.9000	0.9000	0.9000	0.9000	-10.000%	25	2,925	+50.000%
2025-07-28	1.0000	1.0000	1.0000	1.0000	+11.111%	1	2,929	+35.000%
2025-07-14	1.1000	1.1000	0.9000	0.9000	-18.182%	3	2,929	+50.000%
2025-07-10	1.1000	1.1000	1.1000	1.1000	+15.789%	1	2,929	+22.727%
2025-07-03	0.9500	0.9500	0.9500	0.9500	+20.253%	1	2,928	+42.105%
2025-06-27	0.7900	0.7900	0.7900	0.7900	-21.000%	2	2,928	+70.886%
2025-06-25	1.0000	1.0000	1.0000	1.0000	-2.913%	1	2,930	+35.000%
2025-06-24	1.0300	1.0300	1.0300	1.0300	-6.364%	4	2,930	+31.068%
2025-06-23	1.2500	1.2500	1.0000	1.1000	+4.762%	4	2,934	+22.727%
2025-06-20	1.3000	1.3000	1.0500	1.0500	-4.545%	80	2,934	+28.571%
2025-06-18	1.1000	1.1000	1.1000	1.1000	-8.333%	5	2,929	+22.727%
2025-06-17	1.2000	1.2000	1.2000	1.2000	-4.000%	2	2,929	+12.500%
2025-06-13	1.2500	1.2500	1.2500	1.2500	+26.263%	42	2,927	+8.000%
2025-06-10	1.0000	1.0200	0.9900	0.9900	+52.308%	102	2,927	+36.364%
2025-05-27	0.6500	0.6500	0.6500	0.6500	-21.687%	4	2,830	+107.692%
2025-05-20	0.8300	0.8300	0.8300	0.8300	+2.469%	7	2,826	+62.651%
2025-05-13	0.8100	0.8100	0.8100	0.8100	+1.250%	8	2,826	+66.667%
2025-05-09	0.8000	0.8000	0.8000	0.8000	-33.333%	100	2,818	+68.750%
2025-05-08	1.2000	1.2000	1.2000	1.2000	+64.384%	1	2,818	+12.500%
2025-04-22	0.8400	0.8400	0.6000	0.7300	+10.606%	19	2,818	+84.932%
2025-04-17	0.6600	0.6600	0.6600	0.6600	+10.000%	5	2,809	+104.545%
2025-04-14	0.6000	0.6000	0.6000	0.6000	+20.000%	6	2,809	+125.000%
2025-04-10	0.5000	0.5000	0.5000	0.5000	-18.033%	10	2,806	+170.000%
2025-04-09	0.2900	0.6500	0.2900	0.6100	+10.909%	9	2,806	+121.311%
2025-04-08	0.6100	0.6100	0.5500	0.5500	-8.333%	3	2,806	+145.455%
2025-04-07	0.4500	0.6000	0.4500	0.6000	+27.660%	11	2,806	+125.000%
2025-04-04	0.5000	0.5000	0.4100	0.4700	-14.545%	54	2,806	+187.234%
2025-04-03	0.7300	0.7300	0.5500	0.5500	-47.115%	2,763	2,807	+145.455%
2025-04-02	0.9300	1.0400	0.9300	1.0400	+23.810%	3	101	+29.808%
2025-04-01	0.8800	0.9300	0.8400	0.8400	-12.500%	28	101	+60.714%
2025-03-31	0.9500	0.9600	0.8300	0.9600	+6.667%	5	79	+40.625%
2025-03-28	0.9900	0.9900	0.9000	0.9000	0.000%	4	79	+50.000%
2025-03-27	0.9300	0.9300	0.9000	0.9000	-14.286%	3	78	+50.000%
2025-03-26	1.0600	1.0600	1.0500	1.0500	0.000%	20	78	+28.571%
2025-03-25	0.9900	1.0500	0.9900	1.0500	+1.942%	2	63	+28.571%
2025-03-20	1.0100	1.0300	1.0100	1.0300	+5.102%	8	63	+31.068%
2025-03-19	1.0000	1.0500	0.9800	0.9800	+40.000%	7	64	+37.755%
2025-03-12	0.7000	0.7000	0.7000	0.7000	+40.000%	4	68	+92.857%
2025-03-05	0.5500	0.5500	0.5000	0.5000	-26.471%	3	68	+170.000%
2025-03-03	0.7500	0.7500	0.6800	0.6800	-28.421%	12	65	+98.529%
2025-02-27	0.9500	0.9500	0.9500	0.9500	-1.042%	1	53	+42.105%
2025-02-25	1.0500	1.1500	0.9600	0.9600	-16.522%	27	35	+40.625%
2025-02-24	1.1500	1.1500	1.1500	1.1500	-4.959%	1	35	+17.391%
2025-02-12	1.2100	1.2100	1.2100	1.2100	-8.333%	2	35	+11.570%
2025-02-06	1.3200	1.3200	1.3200	1.3200	+3.937%	1	34	+2.273%
2025-01-29	1.2700	1.2700	1.2700	1.2700	-5.926%	1	34	+6.299%
2025-01-28	1.3500	1.3500	1.3500	1.3500	-3.571%	1	34	0.000%
2025-01-27	1.4000	1.4000	1.4000	1.4000	+3.704%	10	35	-3.571%
2025-01-23	1.3500	1.3500	1.3500	1.3500	-15.625%	1	25	0.000%
2025-01-21	1.7800	1.7800	1.6000	1.6000	0.000%	13	1	-15.625%
2025-01-17	1.6000	1.6000	1.6000	1.6000	+40.351%	20	1	-15.625%
2024-12-30	1.1400	1.1400	1.1400	1.1400	0.000%	1	1	+18.421%

.dark-mode .hNSVvm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hNSVvm{ color: #333333; background-color: white; border: 2px solid #333333; }PR20270115C20PR Jan 15 2027 20.00 Call (PR270115C00020000)option OPRA

PR20270115C20
PR Jan 15 2027 20.00 Call (PR270115C00020000)
option OPRA