Dark

PSX20270115C140
PSX Jan 15 2027 140.00 Call (PSX270115C00140000)
option OPRA

EOD

Sep 18, 2026

133.90+11.120%(+13.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	133.9000	133.9000	133.9000	133.9000	+11.120%	4	212	0.000%
2026-09-14	120.5000	120.5000	120.5000	120.5000	-1.633%	6	215	+11.120%
2026-09-11	122.5000	122.5000	122.5000	122.5000	+2.041%	1	209	+9.306%
2026-09-10	120.0500	120.0500	120.0500	120.0500	+13.041%	1	209	+11.537%
2026-08-31	106.2000	106.2000	106.2000	106.2000	+5.777%	1	209	+26.083%
2026-08-17	100.4000	100.4000	100.4000	100.4000	+8.894%	3	209	+33.367%
2026-08-13	92.2000	92.2000	92.2000	92.2000	+43.547%	1	206	+45.228%
2026-07-16	64.2300	64.2300	64.2300	64.2300	+46.644%	1	206	+108.470%
2026-07-07	43.8000	43.8000	43.8000	43.8000	+14.690%	1	207	+205.708%
2026-06-25	38.1900	38.1900	38.1900	38.1900	+13.492%	3	208	+250.615%
2026-06-24	35.1000	35.1000	33.6500	33.6500	+2.591%	2	209	+297.920%
2026-06-18	32.5000	32.8000	32.5000	32.8000	-14.805%	7	209	+308.232%
2026-06-16	38.5000	38.5000	38.5000	38.5000	-17.559%	10	209	+247.792%
2026-06-10	46.7000	46.7000	46.7000	46.7000	-1.994%	2	209	+186.724%
2026-06-09	47.6500	47.6500	47.6500	47.6500	-2.156%	1	209	+181.007%
2026-06-04	48.7000	48.7000	48.7000	48.7000	+8.463%	1	209	+174.949%
2026-05-26	44.9000	44.9000	44.9000	44.9000	-6.458%	1	209	+198.218%
2026-05-20	48.0000	48.0000	48.0000	48.0000	+4.348%	10	208	+178.958%
2026-05-18	46.0000	46.0000	46.0000	46.0000	+17.317%	6	208	+191.087%
2026-05-15	39.2100	39.2100	39.2100	39.2100	+34.974%	1	208	+241.495%
2026-04-23	29.0500	29.0500	29.0500	29.0500	+1.220%	1	208	+360.929%
2026-04-21	28.7000	28.7000	28.7000	28.7000	+3.910%	1	209	+366.551%
2026-04-17	27.6200	27.6200	27.6200	27.6200	-15.946%	1	208	+384.794%
2026-04-16	32.9800	32.9800	32.8600	32.8600	-25.318%	9	208	+307.486%
2026-04-01	44.0000	44.0000	44.0000	44.0000	-9.651%	1	205	+204.318%
2026-03-31	48.7000	48.7000	48.7000	48.7000	+5.870%	2	205	+174.949%
2026-03-23	44.5000	46.0000	44.5000	46.0000	+1.099%	3	205	+191.087%
2026-03-20	45.5000	45.5000	45.5000	45.5000	-2.444%	1	208	+194.286%
2026-03-19	46.6400	46.6400	46.6400	46.6400	+8.693%	2	209	+187.093%
2026-03-17	42.9100	42.9100	42.9100	42.9100	-6.798%	1	211	+212.048%
2026-03-12	45.4500	46.0400	45.4500	46.0400	+35.571%	16	212	+190.834%
2026-03-09	34.9000	34.9000	33.9000	33.9600	-5.404%	3	212	+294.287%
2026-03-06	35.9000	35.9000	35.9000	35.9000	+5.063%	6	214	+272.981%
2026-03-04	34.1700	34.1700	34.1700	34.1700	+13.484%	1	214	+291.864%
2026-03-02	30.1100	30.1100	30.1100	30.1100	+16.932%	5	215	+344.703%
2026-02-27	25.7500	25.7500	25.7500	25.7500	-9.011%	6	215	+420.000%
2026-02-20	28.3000	28.3000	28.3000	28.3000	0.000%	15	209	+373.145%
2026-02-17	28.3300	28.3300	28.3000	28.3000	-3.082%	6	194	+373.145%
2026-02-13	29.2000	29.2000	29.2000	29.2000	-3.151%	1	200	+358.562%
2026-02-12	31.1000	31.1000	30.1500	30.1500	-0.331%	5	200	+344.113%
2026-02-11	30.2500	30.2500	30.2500	30.2500	+12.079%	3	204	+342.645%
2026-02-06	26.9900	26.9900	26.9900	26.9900	+1.926%	1	204	+396.110%
2026-02-04	26.2800	26.4800	26.2800	26.4800	+28.544%	2	204	+405.665%
2026-01-29	20.6000	20.6000	20.6000	20.6000	+20.468%	2	206	+550.000%
2026-01-26	17.1000	17.1000	17.1000	17.1000	+0.588%	7	206	+683.041%
2026-01-21	17.0000	17.0000	17.0000	17.0000	+6.250%	5	201	+687.647%
2026-01-20	16.0000	16.0000	16.0000	16.0000	-3.962%	2	201	+736.875%
2026-01-16	16.6600	16.6600	16.6600	16.6600	-6.299%	3	199	+703.721%
2026-01-15	17.7800	17.7800	17.7800	17.7800	-5.926%	5	199	+653.093%
2026-01-14	19.5000	19.5000	18.9000	18.9000	+25.166%	4	194	+608.466%
2026-01-13	17.0000	17.1000	15.1000	15.1000	-21.354%	15	193	+786.755%
2026-01-09	18.7500	19.2000	18.6000	19.2000	+1.106%	12	186	+597.396%
2026-01-08	18.9900	18.9900	18.9900	18.9900	+28.311%	3	190	+605.108%
2026-01-07	14.8000	14.8000	14.8000	14.8000	-0.135%	3	190	+804.730%
2026-01-06	16.3500	16.3500	14.5500	14.8200	-17.437%	88	187	+803.509%
2026-01-05	16.5000	19.0000	16.5000	17.9500	+60.268%	18	148	+645.961%
2025-12-31	11.2000	11.2000	11.2000	11.2000	+0.992%	1	148	+1,095.536%
2025-12-29	10.8000	11.0900	10.8000	11.0900	-3.565%	24	148	+1,107.394%
2025-12-23	11.3100	11.9700	11.3100	11.5000	-10.016%	5	148	+1,064.348%
2025-12-18	13.1200	13.1200	12.7800	12.7800	-7.391%	3	148	+947.731%
2025-12-16	15.3700	15.3700	13.8000	13.8000	-23.967%	16	149	+870.290%
2025-12-15	18.1500	18.1500	18.1500	18.1500	-7.161%	2	150	+637.741%
2025-12-12	19.5500	19.5500	19.5500	19.5500	+1.558%	2	150	+584.910%
2025-12-10	18.2500	19.2500	18.2500	19.2500	+13.302%	2	148	+595.584%
2025-12-04	16.9900	16.9900	16.9900	16.9900	-5.611%	1	149	+688.111%
2025-12-03	17.1000	18.0000	16.8000	18.0000	+4.046%	19	148	+643.889%
2025-12-02	16.5000	17.3000	16.5000	17.3000	-4.997%	2	145	+673.988%
2025-12-01	17.2100	18.3000	17.2100	18.2100	+8.007%	6	144	+635.310%
2025-11-28	16.8600	16.8600	16.8600	16.8600	+6.038%	1	142	+694.187%
2025-11-26	15.9000	15.9000	15.9000	15.9000	-5.694%	2	141	+742.138%
2025-11-20	16.7500	16.8600	16.6600	16.8600	-11.263%	4	141	+694.187%
2025-11-17	18.0900	19.0000	18.0000	19.0000	+13.772%	8	139	+604.737%
2025-11-13	16.7000	16.7000	16.7000	16.7000	-2.907%	1	138	+701.796%
2025-11-12	19.2500	19.2500	17.2000	17.2000	-11.795%	2	138	+678.488%
2025-11-11	19.1900	19.5000	19.1900	19.5000	+20.743%	4	138	+586.667%
2025-11-03	16.1500	16.1500	16.1500	16.1500	-12.228%	1	139	+729.102%
2025-10-30	18.4000	18.4000	18.4000	18.4000	+8.235%	1	139	+627.717%
2025-10-29	16.2600	17.0000	16.2600	17.0000	+9.677%	2	139	+687.647%
2025-10-28	15.0500	15.5000	15.0500	15.5000	+3.333%	21	140	+763.871%
2025-10-27	15.3000	15.4000	15.0000	15.0000	-3.226%	3	139	+792.667%
2025-10-23	15.1000	15.5000	15.1000	15.5000	+18.774%	7	139	+763.871%
2025-10-20	13.0500	13.0500	13.0500	13.0500	-1.136%	1	140	+926.054%
2025-10-17	13.2000	13.2000	13.2000	13.2000	-9.589%	1	139	+914.394%
2025-10-14	12.7000	14.6000	12.7000	14.6000	+14.600%	2	139	+817.123%
2025-10-07	12.7500	12.7500	12.7400	12.7400	-17.806%	10	132	+951.020%
2025-10-03	15.5000	15.5000	15.5000	15.5000	-2.516%	1	132	+763.871%
2025-09-30	15.9000	15.9000	15.9000	15.9000	-4.790%	1	131	+742.138%
2025-09-29	16.9000	16.9000	16.7000	16.7000	-7.222%	11	131	+701.796%
2025-09-26	19.1700	19.1700	18.0000	18.0000	+1.124%	4	120	+643.889%
2025-09-25	17.7100	18.1000	17.7100	17.8000	+30.403%	23	117	+652.247%
2025-09-23	13.6500	13.6500	13.6500	13.6500	+9.113%	1	95	+880.952%
2025-09-19	12.5100	12.5100	12.5100	12.5100	-9.018%	1	95	+970.344%
2025-09-16	13.7500	13.7500	13.7500	13.7500	+6.589%	5	95	+873.818%
2025-09-08	12.9000	12.9000	12.9000	12.9000	-2.273%	1	95	+937.984%
2025-09-05	13.2000	13.2000	13.2000	13.2000	-3.930%	1	95	+914.394%
2025-09-04	13.7300	13.7400	13.7300	13.7400	-3.916%	5	94	+874.527%
2025-09-02	14.3000	14.3000	14.3000	14.3000	+8.580%	5	99	+836.364%
2025-08-22	13.1700	13.1700	13.1700	13.1700	+64.625%	5	94	+916.705%
2025-08-12	8.0000	8.0000	8.0000	8.0000	-12.088%	3	94	+1,573.750%
2025-08-04	9.1000	9.1000	9.1000	9.1000	+5.814%	850	94	+1,371.429%
2025-08-01	8.6000	8.6000	8.6000	8.6000	-29.218%	1	924	+1,456.977%
2025-07-28	12.1500	12.1500	12.1500	12.1500	+1.930%	1	925	+1,002.058%
2025-07-18	11.9200	11.9200	11.9200	11.9200	+6.429%	1	925	+1,023.322%
2025-07-16	12.4700	12.4700	11.2000	11.2000	-19.424%	4	925	+1,095.536%
2025-07-15	13.9000	13.9000	13.9000	13.9000	+0.725%	1	925	+863.309%
2025-07-14	13.8000	13.8000	13.8000	13.8000	-15.077%	1	924	+870.290%
2025-07-10	15.8800	16.5400	15.8800	16.2500	+35.643%	873	924	+724.000%
2025-06-13	11.9800	11.9800	11.9800	11.9800	+31.648%	24	77	+1,017.696%
2025-05-27	9.1000	9.1000	9.1000	9.1000	+10.976%	1	77	+1,371.429%
2025-05-23	8.4000	8.4000	8.2000	8.2000	+8.179%	10	76	+1,532.927%
2025-05-22	7.5000	7.5800	7.5000	7.5800	-10.824%	2	76	+1,666.491%
2025-05-21	10.0900	10.0900	8.1400	8.5000	-31.396%	9	75	+1,475.294%
2025-05-20	12.3900	12.3900	12.3900	12.3900	-8.086%	4	70	+980.710%
2025-05-13	12.3000	13.4800	12.3000	13.4800	+36.162%	4	69	+893.323%
2025-05-12	10.4000	10.4000	9.9000	9.9000	+47.761%	3	68	+1,252.525%
2025-05-02	6.1000	6.7000	6.1000	6.7000	+13.559%	8	68	+1,898.507%
2025-05-01	5.9000	5.9000	5.9000	5.9000	+24.473%	1	65	+2,169.492%
2025-04-21	4.7400	4.7400	4.7400	4.7400	+3.043%	1	65	+2,724.895%
2025-04-15	4.6000	4.6000	4.6000	4.6000	-34.286%	5	66	+2,810.870%
2025-04-09	7.0000	7.0000	7.0000	7.0000	+20.275%	1	65	+1,812.857%
2025-04-08	6.0800	6.0800	5.5500	5.8200	-0.172%	20	65	+2,200.687%
2025-04-07	5.8300	5.8300	5.8300	5.8300	-0.342%	5	74	+2,196.741%
2025-04-04	5.8500	5.8500	5.8500	5.8500	-16.429%	2	74	+2,188.889%
2025-04-03	9.0000	9.0000	6.9000	7.0000	-41.667%	20	75	+1,812.857%
2025-04-01	11.0700	12.0000	11.0700	12.0000	+0.840%	2	90	+1,015.833%
2025-03-31	11.9000	11.9000	11.9000	11.9000	-13.202%	1	89	+1,025.210%
2025-03-26	14.2000	14.2000	13.6000	13.7100	+3.864%	13	88	+876.659%
2025-03-24	13.2000	13.2000	13.2000	13.2000	-7.042%	2	98	+914.394%
2025-03-10	14.9000	14.9000	14.0000	14.2000	+22.414%	11	98	+842.958%
2025-03-05	11.6000	11.6000	11.6000	11.6000	-21.356%	1	87	+1,054.310%
2025-02-11	14.7500	14.7500	14.7500	14.7500	+36.574%	8	88	+807.797%
2025-02-07	10.9000	10.9000	10.8000	10.8000	-4.170%	20	80	+1,139.815%
2025-02-04	11.2700	11.2700	11.2700	11.2700	+8.365%	10	75	+1,088.110%
2025-01-28	10.4000	10.4000	10.4000	10.4000	-10.345%	1	65	+1,187.500%
2025-01-27	11.6000	11.7000	11.6000	11.6000	+11.111%	25	76	+1,054.310%
2025-01-21	10.4400	10.4400	10.4400	10.4400	+5.455%	1	51	+1,182.567%
2025-01-14	9.9000	9.9000	9.9000	9.9000	+8.553%	2	51	+1,252.525%
2025-01-07	9.1200	9.1200	9.1200	9.1200	+14.000%	1	51	+1,368.202%
2024-12-19	8.5200	8.6000	8.0000	8.0000	-54.494%	24	50	+1,573.750%
2024-12-04	17.5800	17.5800	17.5800	17.5800	-3.407%	1	58	+661.661%
2024-11-27	18.1000	18.3000	18.1000	18.2000	-2.151%	11	68	+635.714%
2024-11-22	18.4000	18.6000	18.4000	18.6000	+6.286%	6	71	+619.892%
2024-11-19	17.4000	17.5000	17.4000	17.5000	+8.696%	14	85	+665.143%
2024-11-15	16.1000	16.1000	16.1000	16.1000	+13.460%	40	78	+731.677%
2024-11-07	14.1900	14.1900	14.1900	14.1900	-5.964%	2	58	+843.622%
2024-11-06	15.0900	15.0900	15.0900	15.0900	-1.373%	10	56	+787.343%
2024-10-24	15.4000	15.4000	15.3000	15.3000	-17.297%	12	46	+775.163%
2024-10-16	18.5000	18.5000	18.5000	18.5000	-7.500%	1	34	+623.784%
2024-10-02	20.0000	20.0000	20.0000	20.0000	+13.636%	11	44	+569.500%
2024-09-30	17.6000	17.6000	17.6000	17.6000	+1.149%	12	40	+660.795%
2024-09-27	17.2000	17.4000	17.2000	17.4000	-1.136%	10	28	+669.540%
2024-09-26	17.7000	17.7000	17.6000	17.6000	-6.878%	11	23	+660.795%
2024-09-19	18.9000	18.9000	18.9000	18.9000	+13.855%	1	12	+608.466%
2024-09-17	16.7000	16.9000	16.5000	16.6000	0.000%	11	11	+706.627%