Dark

PR20270115C25
PR Jan 15 2027 25.00 Call (PR270115C00025000)
option OPRA

EOD

Sep 4, 2026

1.55-6.061%(-0.10)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.6000	1.6000	1.4500	1.5500	-6.061%	151	6,801	0.000%
2026-09-03	1.7000	1.7500	1.6500	1.6500	-8.333%	24	6,801	-6.061%
2026-09-02	1.6500	1.8000	1.6500	1.8000	+12.500%	28	6,817	-13.889%
2026-09-01	1.6000	1.7000	1.5600	1.6000	+10.345%	39	6,804	-3.125%
2026-08-31	1.5000	1.5800	1.4000	1.4500	+5.072%	225	6,798	+6.897%
2026-08-28	1.5500	1.6000	1.3800	1.3800	-1.429%	146	6,604	+12.319%
2026-08-27	1.3500	1.5200	1.3500	1.4000	+2.190%	28	6,480	+10.714%
2026-08-26	1.4800	1.4800	1.3500	1.3700	-14.375%	12	6,457	+13.139%
2026-08-25	1.6900	1.6900	1.5700	1.6000	-8.571%	33	6,461	-3.125%
2026-08-24	1.7800	1.7900	1.5100	1.7500	-1.685%	589	6,470	-11.429%
2026-08-21	1.9000	1.9000	1.6000	1.7800	-1.111%	115	6,042	-12.921%
2026-08-20	1.8000	1.9000	1.6000	1.8000	+28.571%	96	6,003	-13.889%
2026-08-19	1.1500	1.5000	1.1500	1.4000	+27.273%	636	5,976	+10.714%
2026-08-18	1.1000	1.1100	1.0700	1.1000	+4.762%	32	5,597	+40.909%
2026-08-17	0.9000	1.0500	0.8500	1.0500	+28.049%	41	5,588	+47.619%
2026-08-14	0.8500	0.9000	0.8200	0.8200	+9.333%	33	5,587	+89.024%
2026-08-13	0.7500	0.7500	0.7500	0.7500	-9.639%	5	5,567	+106.667%
2026-08-12	0.9500	0.9500	0.8300	0.8300	-7.778%	19	5,567	+86.747%
2026-08-11	0.9500	0.9500	0.9000	0.9000	+4.651%	102	5,570	+72.222%
2026-08-10	0.6000	0.8600	0.6000	0.8600	+48.276%	93	5,472	+80.233%
2026-08-07	0.5800	0.5800	0.5800	0.5800	-10.769%	4	5,503	+167.241%
2026-08-06	0.6500	0.6500	0.6500	0.6500	+4.839%	1	5,503	+138.462%
2026-08-05	0.6000	0.6200	0.6000	0.6200	-22.500%	51	5,504	+150.000%
2026-07-31	0.8000	0.9500	0.8000	0.8000	+14.286%	97	5,503	+93.750%
2026-07-30	0.5000	0.7000	0.5000	0.7000	-6.667%	7	5,489	+121.429%
2026-07-29	0.7500	0.7600	0.7500	0.7500	+15.385%	14	5,494	+106.667%
2026-07-28	0.7000	0.7000	0.5700	0.6500	-14.474%	91	5,492	+138.462%
2026-07-27	0.8000	0.8200	0.7300	0.7600	-25.490%	6	5,443	+103.947%
2026-07-24	1.1000	1.1000	1.0200	1.0200	+7.368%	16	5,443	+51.961%
2026-07-23	1.1000	1.1500	0.9500	0.9500	-8.654%	19	5,440	+63.158%
2026-07-22	1.0000	1.0500	0.9800	1.0400	+22.353%	135	5,443	+49.038%
2026-07-21	0.8500	0.8500	0.8500	0.8500	+13.333%	2	5,496	+82.353%
2026-07-20	0.6900	0.8000	0.6500	0.7500	+25.000%	65	5,498	+106.667%
2026-07-17	0.6000	0.6000	0.6000	0.6000	+20.000%	2	5,514	+158.333%
2026-07-16	0.5500	0.5500	0.5000	0.5000	-37.500%	18	5,512	+210.000%
2026-07-10	0.8000	0.8000	0.8000	0.8000	+14.286%	10	5,495	+93.750%
2026-07-09	0.7000	0.7000	0.7000	0.7000	+20.690%	3	5,485	+121.429%
2026-07-08	0.6300	0.6300	0.5500	0.5800	+16.000%	50	5,482	+167.241%
2026-07-07	0.5000	0.5000	0.5000	0.5000	+47.059%	1	5,483	+210.000%
2026-07-06	0.3400	0.3400	0.3400	0.3400	-8.108%	12	5,484	+355.882%
2026-07-02	0.3700	0.3700	0.3700	0.3700	-7.500%	2	5,484	+318.919%
2026-06-29	0.4000	0.4000	0.4000	0.4000	-4.762%	5	5,484	+287.500%
2026-06-26	0.4500	0.5000	0.4200	0.4200	-16.000%	13	5,484	+269.048%
2026-06-25	0.5000	0.5000	0.5000	0.5000	+6.383%	2	5,485	+210.000%
2026-06-24	0.4000	0.4700	0.3000	0.4700	-21.667%	11	5,487	+229.787%
2026-06-23	0.6000	0.6000	0.6000	0.6000	+20.000%	4	5,478	+158.333%
2026-06-22	0.4500	0.5000	0.4500	0.5000	0.000%	29	5,482	+210.000%
2026-06-18	0.4500	0.5200	0.4500	0.5000	-13.793%	38	5,406	+210.000%
2026-06-15	0.5000	0.7000	0.4800	0.5800	-10.769%	32	5,406	+167.241%
2026-06-12	0.6300	0.6500	0.6300	0.6500	0.000%	5	5,406	+138.462%
2026-06-11	0.7000	0.7000	0.6500	0.6500	-18.750%	11	5,406	+138.462%
2026-06-10	0.7000	0.8000	0.7000	0.8000	+33.333%	4	5,401	+93.750%
2026-06-09	0.6000	0.6000	0.6000	0.6000	-14.286%	1	5,401	+158.333%
2026-06-08	0.7000	0.7000	0.7000	0.7000	+7.692%	10	5,401	+121.429%
2026-06-05	0.8000	0.8000	0.6500	0.6500	-31.579%	4,052	5,401	+138.462%
2026-06-04	1.0000	1.0000	0.9500	0.9500	-5.000%	23	5,357	+63.158%
2026-06-03	0.9000	1.0000	0.7000	1.0000	+17.647%	13	5,336	+55.000%
2026-06-02	0.8500	0.8500	0.8000	0.8500	+6.250%	9	5,337	+82.353%
2026-06-01	0.7000	0.8500	0.7000	0.8000	+19.403%	29	5,328	+93.750%
2026-05-29	0.7500	0.7500	0.6000	0.6700	-9.459%	47	5,325	+131.343%
2026-05-28	0.8000	0.8100	0.7000	0.7400	-1.333%	21	5,297	+109.459%
2026-05-27	0.7000	0.8500	0.7000	0.7500	-6.250%	50	5,283	+106.667%
2026-05-26	0.9000	1.0000	0.7900	0.8000	-23.810%	351	5,262	+93.750%
2026-05-22	1.0500	1.0500	1.0100	1.0500	+5.000%	155	4,994	+47.619%
2026-05-21	1.0000	1.0000	1.0000	1.0000	-16.667%	10	4,948	+55.000%
2026-05-20	1.3000	1.3000	1.2000	1.2000	-11.111%	26	4,948	+29.167%
2026-05-19	1.3500	1.3500	1.3500	1.3500	+42.105%	1	4,939	+14.815%
2026-05-13	1.0000	1.0000	0.9500	0.9500	+5.556%	3	4,939	+63.158%
2026-05-07	0.9500	0.9500	0.9000	0.9000	-29.134%	15	4,936	+72.222%
2026-05-06	1.4400	1.4400	1.2700	1.2700	-29.444%	36	4,921	+22.047%
2026-05-04	1.7500	1.8500	1.7400	1.8000	+11.801%	71	4,930	-13.889%
2026-05-01	1.5000	1.6100	1.5000	1.6100	+7.333%	25	4,916	-3.727%
2026-04-30	1.5000	1.5000	1.5000	1.5000	+11.111%	1	4,916	+3.333%
2026-04-29	1.4500	1.4500	1.3500	1.3500	+12.500%	3	4,916	+14.815%
2026-04-27	1.2000	1.2000	1.2000	1.2000	+7.143%	5	4,916	+29.167%
2026-04-24	1.2000	1.2000	1.1000	1.1200	+36.585%	413	4,911	+38.393%
2026-04-20	0.8200	0.8200	0.8200	0.8200	+7.895%	5	4,944	+89.024%
2026-04-17	0.8000	0.8000	0.7000	0.7600	-33.913%	10	4,939	+103.947%
2026-04-16	1.1000	1.1500	1.0900	1.1500	+7.477%	185	4,941	+34.783%
2026-04-15	1.0500	1.1000	1.0000	1.0700	0.000%	1,004	4,879	+44.860%
2026-04-14	1.0500	1.0700	1.0500	1.0700	-13.710%	5	5,188	+44.860%
2026-04-13	1.4000	1.4000	1.1500	1.2400	-8.148%	419	5,187	+25.000%
2026-04-10	1.3000	1.3500	1.3000	1.3500	+10.656%	256	4,786	+14.815%
2026-04-09	1.4000	1.4000	1.2200	1.2200	-6.154%	402	4,535	+27.049%
2026-04-08	1.3500	1.3500	1.3000	1.3000	-27.778%	344	4,725	+19.231%
2026-04-07	1.7000	1.8000	1.7000	1.8000	+12.500%	19	4,577	-13.889%
2026-04-06	1.5500	1.6500	1.5500	1.6000	+6.667%	60	4,586	-3.125%
2026-04-02	1.7500	1.7500	1.4000	1.5000	+7.914%	7	4,558	+3.333%
2026-04-01	1.3000	1.3900	1.3000	1.3900	-27.979%	2	4,558	+11.511%
2026-03-31	1.9300	1.9300	1.9300	1.9300	+4.324%	10	4,560	-19.689%
2026-03-30	1.9500	1.9500	1.5500	1.8500	+15.625%	14	4,570	-16.216%
2026-03-27	1.8100	1.8100	1.6000	1.6000	-11.111%	56	4,570	-3.125%
2026-03-26	1.6000	1.9000	1.6000	1.8000	+20.000%	26	4,626	-13.889%
2026-03-25	1.4500	1.5000	1.4500	1.5000	+7.143%	16	4,630	+3.333%
2026-03-24	1.3000	1.5000	1.3000	1.4000	+21.739%	48	4,646	+10.714%
2026-03-23	1.1500	1.2500	1.1500	1.1500	-8.000%	28	4,631	+34.783%
2026-03-20	1.2500	1.3000	1.1000	1.2500	0.000%	89	4,644	+24.000%
2026-03-19	1.2500	1.3500	1.2500	1.2500	+4.167%	2,262	4,724	+24.000%
2026-03-18	1.2000	1.2000	1.1000	1.2000	+9.091%	112	2,472	+29.167%
2026-03-17	1.1000	1.1000	1.0500	1.1000	+10.000%	105	2,381	+40.909%
2026-03-16	1.0000	1.0500	1.0000	1.0000	-3.846%	154	2,384	+55.000%
2026-03-13	0.9400	1.0400	0.9000	1.0400	+15.556%	130	2,230	+49.038%
2026-03-10	0.9500	0.9500	0.9000	0.9000	-10.000%	165	2,100	+72.222%
2026-03-09	0.9800	1.0500	0.9800	1.0000	+11.111%	632	1,935	+55.000%
2026-03-06	0.9500	1.0000	0.9000	0.9000	0.000%	487	1,306	+72.222%
2026-03-05	0.8500	0.9000	0.8500	0.9000	+7.143%	13	828	+72.222%
2026-03-04	0.7100	0.8400	0.7100	0.8400	+5.000%	598	815	+84.524%
2026-03-03	0.9000	0.9000	0.8000	0.8000	-1.235%	68	283	+93.750%
2026-03-02	0.7900	0.8200	0.7900	0.8100	+35.000%	35	237	+91.358%
2026-02-19	0.7500	0.7500	0.6000	0.6000	0.000%	8	247	+158.333%
2026-02-18	0.4500	0.6000	0.4500	0.6000	+20.000%	17	242	+158.333%
2026-02-09	0.5000	0.5000	0.5000	0.5000	0.000%	10	231	+210.000%
2026-02-06	0.4500	0.5200	0.4500	0.5000	+11.111%	30	229	+210.000%
2026-01-29	0.4500	0.4500	0.4500	0.4500	+50.000%	2	209	+244.444%
2026-01-26	0.3000	0.3000	0.3000	0.3000	+100.000%	1	207	+416.667%
2025-10-17	0.1500	0.1500	0.1500	0.1500	-40.000%	10	206	+933.333%
2025-10-16	0.1600	0.2500	0.1600	0.2500	0.000%	2	196	+520.000%
2025-10-13	0.1800	0.2500	0.1800	0.2500	-7.407%	2	196	+520.000%
2025-10-09	0.1800	0.2700	0.1800	0.2700	+22.727%	2	196	+474.074%
2025-10-06	0.1200	0.2200	0.1200	0.2200	+46.667%	2	196	+604.545%
2025-10-01	0.1500	0.1500	0.1500	0.1500	-50.000%	20	196	+933.333%
2025-09-30	0.3000	0.3000	0.3000	0.3000	+50.000%	3	176	+416.667%
2025-09-15	0.2000	0.2000	0.2000	0.2000	-20.000%	5	173	+675.000%
2025-09-08	0.2500	0.2500	0.2500	0.2500	-24.242%	1	168	+520.000%
2025-09-04	0.2100	0.3300	0.2100	0.3300	+32.000%	2	167	+369.697%
2025-08-07	0.2500	0.2500	0.2500	0.2500	+25.000%	7	167	+520.000%
2025-04-07	0.2000	0.2000	0.2000	0.2000	-20.000%	5	155	+675.000%
2025-04-04	0.2500	0.2500	0.2500	0.2500	-28.571%	2	155	+520.000%
2025-03-14	0.3500	0.3500	0.3500	0.3500	+75.000%	24	154	+342.857%
2025-03-05	0.2000	0.2000	0.2000	0.2000	-20.000%	5	142	+675.000%
2025-03-03	0.3500	0.3500	0.2500	0.2500	-37.500%	41	137	+520.000%
2025-02-24	0.4000	0.4000	0.4000	0.4000	-11.111%	4	121	+287.500%
2025-02-14	0.4500	0.4500	0.4500	0.4500	-25.000%	8	113	+244.444%
2025-02-05	0.6000	0.6000	0.6000	0.6000	+20.000%	3	113	+158.333%
2025-02-03	0.5000	0.5000	0.5000	0.5000	-23.077%	4	110	+210.000%
2025-01-03	0.6500	0.6500	0.6500	0.6500	+18.182%	2	106	+138.462%
2024-12-23	0.5500	0.5500	0.5500	0.5500	0.000%	1	106	+181.818%
2024-12-19	0.5500	0.5500	0.5500	0.5500	-16.667%	2	105	+181.818%
2024-12-18	0.6600	0.6600	0.6600	0.6600	+10.000%	1	103	+134.848%
2024-12-17	0.6000	0.6000	0.6000	0.6000	-29.412%	2	102	+158.333%
2024-12-06	0.7100	0.8500	0.7000	0.8500	-14.141%	74	100	+82.353%
2024-12-03	0.9900	0.9900	0.9900	0.9900	+23.750%	50	63	+56.566%
2024-12-02	0.8000	0.8000	0.8000	0.8000	-53.216%	2	28	+93.750%
2024-11-26	1.7100	1.7100	1.7100	1.7100	+106.024%	5	28	-9.357%
2024-11-25	0.8300	0.8300	0.8300	0.8300	-5.682%	25	26	+86.747%
2024-11-22	0.8800	0.8800	0.8800	0.8800	-2.222%	2	6	+76.136%
2024-11-18	0.9000	0.9000	0.9000	0.9000	+12.500%	3	5	+72.222%
2024-11-06	0.8000	0.8000	0.8000	0.8000	0.000%	2	2	+93.750%

.dark-mode .ddkJ7f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ddkJ7f{ color: #333333; background-color: white; border: 2px solid #333333; }PR20270115C25PR Jan 15 2027 25.00 Call (PR270115C00025000)option OPRA

PR20270115C25
PR Jan 15 2027 25.00 Call (PR270115C00025000)
option OPRA