Dark

PSX20270115C150
PSX Jan 15 2027 150.00 Call (PSX270115C00150000)
option OPRA

EOD

Sep 17, 2026

124.70+11.839%(+13.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	124.3500	124.7000	124.3500	124.7000	+11.839%	4	291	0.000%
2026-09-08	111.9000	111.9000	111.5000	111.5000	+1.826%	8	295	+11.839%
2026-09-04	109.5000	109.5000	109.5000	109.5000	+10.606%	5	295	+13.881%
2026-08-20	99.0000	99.0000	99.0000	99.0000	+7.550%	2	295	+25.960%
2026-08-18	92.0500	92.0500	92.0500	92.0500	+9.963%	1	295	+35.470%
2026-08-14	84.0100	84.0100	83.7100	83.7100	+5.601%	2	295	+48.967%
2026-08-13	79.2700	79.2700	79.2700	79.2700	+3.002%	1	296	+57.310%
2026-08-12	77.0000	77.0000	76.9600	76.9600	+1.597%	3	297	+62.032%
2026-08-11	75.7500	75.7500	75.7500	75.7500	+25.831%	3	297	+64.620%
2026-07-28	60.2000	60.2000	60.2000	60.2000	+2.120%	1	300	+107.143%
2026-07-27	58.9500	58.9500	58.9500	58.9500	-7.457%	2	300	+111.535%
2026-07-23	63.7000	63.7000	63.7000	63.7000	-6.871%	1	302	+95.761%
2026-07-22	68.4000	68.4000	68.4000	68.4000	+12.131%	1	303	+82.310%
2026-07-20	59.2800	61.0000	59.2800	61.0000	+1.278%	3	303	+104.426%
2026-07-17	57.5900	60.2300	57.5900	60.2300	+25.036%	7	305	+107.040%
2026-07-13	48.1700	48.1700	48.1700	48.1700	+9.977%	5	306	+158.875%
2026-07-09	43.8000	43.8000	43.8000	43.8000	+30.357%	1	306	+184.703%
2026-07-06	34.5000	34.5000	33.6000	33.6000	+6.262%	3	307	+271.131%
2026-06-30	31.6200	31.6200	31.6200	31.6200	+10.366%	2	307	+294.371%
2026-06-24	28.6000	28.6500	28.6000	28.6500	+6.506%	2	309	+335.253%
2026-06-22	26.9000	26.9000	26.9000	26.9000	-9.428%	2	309	+363.569%
2026-06-17	28.9800	29.7000	28.9800	29.7000	-22.857%	4	313	+319.865%
2026-06-12	38.5000	38.5000	38.5000	38.5000	-8.768%	1	313	+223.896%
2026-06-10	42.2000	42.2000	42.2000	42.2000	-1.379%	2	313	+195.498%
2026-06-08	42.5000	42.8000	42.5000	42.7900	+36.101%	5	315	+191.423%
2026-05-27	31.4400	31.4400	31.4400	31.4400	-18.549%	1	315	+296.628%
2026-05-20	38.6000	38.6000	38.6000	38.6000	-6.988%	2	316	+223.057%
2026-05-19	41.5000	41.5000	41.5000	41.5000	+22.059%	1	317	+200.482%
2026-05-15	34.0000	34.0000	34.0000	34.0000	+7.937%	2	317	+266.765%
2026-05-06	31.5000	31.5000	31.5000	31.5000	-20.253%	3	319	+295.873%
2026-05-05	39.5000	39.5000	39.5000	39.5000	+15.328%	1	322	+215.696%
2026-05-01	34.2500	34.2500	34.2500	34.2500	+42.116%	1	323	+264.088%
2026-04-23	24.0000	24.1000	22.5000	24.1000	+14.435%	10	323	+417.427%
2026-04-17	21.0600	21.0600	21.0600	21.0600	-12.250%	1	327	+492.118%
2026-04-15	24.0000	24.0000	24.0000	24.0000	-5.512%	2	327	+419.583%
2026-04-13	25.4000	25.4000	25.4000	25.4000	-33.158%	1	327	+390.945%
2026-04-01	38.0000	38.0000	38.0000	38.0000	-16.484%	2	328	+228.158%
2026-03-30	45.5000	45.5000	45.5000	45.5000	+0.999%	1	328	+174.066%
2026-03-26	47.3400	47.3400	45.0500	45.0500	+0.783%	7	329	+176.804%
2026-03-25	44.7000	44.7000	44.7000	44.7000	+1.591%	1	331	+178.971%
2026-03-24	43.1800	44.0000	43.1800	44.0000	+14.286%	7	331	+183.409%
2026-03-23	37.9000	38.5000	37.9000	38.5000	-2.532%	3	326	+223.896%
2026-03-20	39.5000	39.5000	39.5000	39.5000	+10.799%	2	328	+215.696%
2026-03-17	35.6500	35.6500	35.6500	35.6500	-0.834%	1	328	+249.790%
2026-03-16	35.9500	35.9500	35.9500	35.9500	-7.962%	5	328	+246.871%
2026-03-12	39.0600	39.0600	39.0600	39.0600	+24.000%	5	333	+219.252%
2026-03-11	34.0000	34.0000	31.5000	31.5000	+11.386%	6	333	+295.873%
2026-03-10	28.2800	28.2800	28.2800	28.2800	-9.620%	9	338	+340.948%
2026-03-05	31.2900	31.2900	31.2900	31.2900	+25.663%	2	347	+298.530%
2026-03-04	24.9000	24.9000	24.9000	24.9000	-0.678%	1	345	+400.803%
2026-03-03	23.8500	25.0700	23.8500	25.0700	+5.959%	4	345	+397.407%
2026-03-02	23.6600	23.6600	23.6600	23.6600	+18.300%	3	348	+427.050%
2026-02-26	19.0300	20.0000	19.0300	20.0000	+4.712%	7	351	+523.500%
2026-02-25	19.1000	19.1000	19.1000	19.1000	-8.085%	3	350	+552.880%
2026-02-20	20.8000	20.8000	20.7800	20.7800	-11.574%	5	350	+500.096%
2026-02-19	23.5000	23.5000	23.5000	23.5000	+5.381%	1	347	+430.638%
2026-02-18	22.3000	22.3000	22.3000	22.3000	+2.294%	1	347	+459.193%
2026-02-13	21.8000	21.8000	21.8000	21.8000	-12.274%	1	347	+472.018%
2026-02-11	24.8500	24.8500	24.8500	24.8500	+5.745%	1	347	+401.811%
2026-02-09	22.8100	23.5000	22.8100	23.5000	+17.149%	4	348	+430.638%
2026-02-05	20.0600	20.0600	20.0600	20.0600	+3.402%	4	351	+521.635%
2026-02-04	19.3000	19.7700	19.3000	19.4000	+43.491%	3	351	+542.784%
2026-02-02	12.6000	13.5200	12.6000	13.5200	-3.429%	24	351	+822.337%
2026-01-30	13.7000	14.0000	13.7000	14.0000	-6.667%	2	327	+790.714%
2026-01-29	15.0000	15.0000	15.0000	15.0000	+20.000%	2	326	+731.333%
2026-01-27	12.5000	12.5000	12.5000	12.5000	-3.101%	1	324	+897.600%
2026-01-26	12.9000	12.9000	12.9000	12.9000	+0.781%	2	323	+866.667%
2026-01-22	12.8000	12.8000	12.8000	12.8000	+8.936%	4	323	+874.219%
2026-01-20	11.4500	11.7500	11.3900	11.7500	+1.293%	47	323	+961.277%
2026-01-16	12.0000	12.1000	11.6000	11.6000	-0.855%	12	278	+975.000%
2026-01-13	11.7000	11.7000	11.7000	11.7000	-5.032%	3	278	+965.812%
2026-01-12	12.2200	12.3200	12.2200	12.3200	-8.741%	5	278	+912.175%
2026-01-08	12.7200	13.5000	12.7200	13.5000	+22.727%	5	273	+823.704%
2026-01-07	11.0000	11.0000	11.0000	11.0000	-4.597%	2	272	+1,033.636%
2026-01-06	12.0800	12.0800	11.5300	11.5300	-11.985%	7	274	+981.526%
2026-01-05	9.4800	13.1000	9.4800	13.1000	+55.952%	41	268	+851.908%
2026-01-02	8.2000	8.4000	8.2000	8.4000	+2.439%	2	248	+1,384.524%
2025-12-30	8.2000	8.2000	8.2000	8.2000	-5.855%	3	248	+1,420.732%
2025-12-22	8.7100	8.7100	8.7100	8.7100	-0.343%	3	245	+1,331.688%
2025-12-19	8.2500	8.7400	8.2500	8.7400	-0.114%	21	245	+1,326.773%
2025-12-18	8.1000	8.7500	8.1000	8.7500	-19.056%	4	226	+1,325.143%
2025-12-16	11.3000	11.3000	10.8100	10.8100	-23.980%	303	222	+1,053.562%
2025-12-12	14.2200	14.2200	14.2200	14.2200	-7.662%	1	154	+776.934%
2025-12-11	15.4000	15.4000	15.4000	15.4000	+5.263%	3	155	+709.740%
2025-12-10	12.5000	14.6300	12.5000	14.6300	+14.297%	8	155	+752.358%
2025-12-04	12.8000	12.8000	12.8000	12.8000	+20.755%	2	147	+874.219%
2025-11-25	10.6000	10.6000	10.6000	10.6000	-13.610%	5	145	+1,076.415%
2025-11-19	12.3000	12.3000	12.2700	12.2700	-20.273%	2	145	+916.300%
2025-11-14	15.3900	15.3900	15.3900	15.3900	+11.522%	1	147	+710.266%
2025-11-13	13.8000	13.8000	13.8000	13.8000	-2.473%	2	147	+803.623%
2025-11-12	14.2000	14.2000	14.1500	14.1500	-6.539%	2	145	+781.272%
2025-11-11	14.8800	15.1400	14.8800	15.1400	+10.350%	3	145	+723.646%
2025-11-06	13.5000	13.7200	13.5000	13.7200	+5.538%	2	142	+808.892%
2025-11-05	13.0000	13.0000	13.0000	13.0000	+10.357%	1	142	+859.231%
2025-11-04	11.7800	11.7800	11.7800	11.7800	-1.833%	1	142	+958.574%
2025-11-03	12.0000	12.0000	12.0000	12.0000	-16.667%	1	140	+939.167%
2025-10-30	14.1500	14.4000	14.1500	14.4000	+12.500%	2	140	+765.972%
2025-10-29	12.8000	12.8000	12.8000	12.8000	+11.304%	1	140	+874.219%
2025-10-27	11.5000	11.5000	11.5000	11.5000	-10.156%	2	137	+984.348%
2025-10-23	11.8300	12.8000	11.8300	12.8000	+14.798%	3	137	+874.219%
2025-10-03	11.1500	11.1500	11.1500	11.1500	-2.790%	2	136	+1,018.386%
2025-10-02	11.4700	11.4700	11.4700	11.4700	-18.071%	2	136	+987.184%
2025-09-25	13.6000	14.0000	13.4000	14.0000	+12.721%	39	136	+790.714%
2025-09-24	12.4200	12.4200	12.4200	12.4200	+36.484%	1	132	+904.026%
2025-09-22	9.1000	9.1000	9.1000	9.1000	+2.709%	1	131	+1,270.330%
2025-09-19	8.8600	8.8600	8.8600	8.8600	-17.963%	1	132	+1,307.449%
2025-09-16	10.3900	10.8000	10.3700	10.8000	+7.463%	3	132	+1,054.630%
2025-09-11	10.2000	10.2000	10.0500	10.0500	+16.725%	5	135	+1,140.796%
2025-09-08	8.6100	8.6100	8.6100	8.6100	-8.404%	2	132	+1,348.316%
2025-09-05	9.4000	9.4000	9.4000	9.4000	-14.545%	1	130	+1,226.596%
2025-09-02	11.0000	11.0000	11.0000	11.0000	+15.789%	3	129	+1,033.636%
2025-08-26	9.5000	9.5000	9.5000	9.5000	-5.000%	2	129	+1,212.632%
2025-08-25	10.0000	10.0000	10.0000	10.0000	+11.111%	2	129	+1,147.000%
2025-08-22	9.0000	9.0000	9.0000	9.0000	+21.622%	5	129	+1,285.556%
2025-08-21	7.4000	7.4000	7.4000	7.4000	+4.225%	1	124	+1,585.135%
2025-08-19	7.0600	7.1000	7.0600	7.1000	-1.389%	6	123	+1,656.338%
2025-08-15	7.0000	7.2000	7.0000	7.2000	+20.000%	3	119	+1,631.944%
2025-08-07	6.0000	6.0000	6.0000	6.0000	-4.762%	4	118	+1,978.333%
2025-08-01	6.4500	6.4500	6.3000	6.3000	-32.258%	8	118	+1,879.365%
2025-07-18	9.3000	9.3000	9.3000	9.3000	+13.415%	2	115	+1,240.860%
2025-07-17	8.2000	8.2000	8.2000	8.2000	-33.871%	2	117	+1,420.732%
2025-07-10	12.4000	12.4000	12.4000	12.4000	+5.085%	10	117	+905.645%
2025-07-09	11.8000	11.8000	11.8000	11.8000	+15.686%	12	107	+956.780%
2025-07-08	10.2000	10.2000	10.2000	10.2000	+9.442%	2	95	+1,122.549%
2025-07-07	9.3200	9.3200	9.3200	9.3200	+24.101%	2	93	+1,237.983%
2025-07-01	7.5000	7.5800	7.5000	7.5100	+1.486%	12	91	+1,560.453%
2025-06-30	7.4000	7.4000	7.4000	7.4000	-5.128%	1	79	+1,585.135%
2025-06-25	7.9000	7.9000	7.8000	7.8000	-21.212%	6	80	+1,498.718%
2025-06-23	9.9000	9.9000	9.9000	9.9000	-5.714%	2	74	+1,159.596%
2025-06-17	10.6500	10.6500	10.5000	10.5000	+8.808%	9	73	+1,087.619%
2025-06-16	9.6500	9.6500	9.6500	9.6500	+9.659%	1	64	+1,192.228%
2025-06-12	8.3000	8.8000	8.3000	8.8000	+2.564%	3	63	+1,317.045%
2025-06-11	8.5800	8.5800	8.5800	8.5800	+7.250%	9	60	+1,353.380%
2025-06-10	8.0000	8.0000	8.0000	8.0000	+29.241%	3	60	+1,458.750%
2025-06-05	6.1900	6.1900	6.1900	6.1900	-12.323%	10	57	+1,914.540%
2025-06-04	7.0600	7.0600	7.0600	7.0600	-0.563%	2	55	+1,666.289%
2025-06-02	7.1000	7.1000	7.1000	7.1000	+13.600%	2	55	+1,656.338%
2025-05-29	6.2500	6.2500	6.2500	6.2500	-10.458%	2	53	+1,895.200%
2025-05-21	6.9800	6.9800	6.9800	6.9800	-24.130%	1	53	+1,686.533%
2025-05-20	9.2000	9.2000	9.2000	9.2000	+3.371%	2	53	+1,255.435%
2025-05-19	8.9000	8.9000	8.9000	8.9000	-10.101%	1	51	+1,301.124%
2025-05-16	9.8900	9.9000	9.6000	9.9000	0.000%	12	50	+1,159.596%
2025-05-15	9.4000	9.9000	9.4000	9.9000	+23.750%	6	54	+1,159.596%
2025-05-12	7.0000	8.0000	7.0000	8.0000	+48.148%	4	50	+1,458.750%
2025-05-08	4.9500	5.4000	4.9500	5.4000	+11.570%	3	49	+2,209.259%
2025-05-05	4.8400	4.8400	4.8400	4.8400	+10.755%	2	49	+2,476.446%
2025-04-28	4.4000	4.4000	4.3700	4.3700	+19.074%	2	49	+2,753.547%
2025-04-22	3.6700	3.6700	3.6700	3.6700	+1.944%	2	51	+3,297.820%
2025-04-21	3.4300	3.6000	3.4300	3.6000	-12.195%	6	49	+3,363.889%
2025-04-17	3.9900	4.1000	3.8500	4.1000	+4.859%	3	50	+2,941.463%
2025-04-15	3.9100	3.9100	3.9100	3.9100	+8.611%	1	50	+3,089.258%
2025-04-10	3.6000	3.6000	3.6000	3.6000	-29.412%	1	49	+3,363.889%
2025-04-09	3.3000	5.1000	3.3000	5.1000	+10.390%	5	49	+2,345.098%
2025-04-07	4.6200	4.6200	4.6200	4.6200	-5.906%	1	49	+2,599.134%
2025-04-04	3.5900	4.9100	3.5900	4.9100	-47.091%	56	50	+2,439.715%
2025-03-27	9.2800	9.2800	9.2800	9.2800	-16.995%	2	70	+1,243.750%
2025-03-13	10.3500	11.1800	10.3500	11.1800	+34.537%	6	66	+1,015.385%
2025-03-05	8.3100	8.3100	8.3100	8.3100	-16.900%	1	66	+1,400.602%
2025-03-04	9.4000	10.0000	9.4000	10.0000	-18.301%	30	66	+1,147.000%
2025-02-19	12.6000	12.6000	12.2400	12.2400	+25.026%	4	36	+918.791%
2025-02-12	10.3500	10.3500	9.7900	9.7900	-18.417%	2	39	+1,173.749%
2025-02-11	12.1000	12.1000	11.3400	12.0000	+70.940%	3	39	+939.167%
2025-01-31	7.0200	7.0200	7.0200	7.0200	-21.124%	2	39	+1,676.353%
2025-01-27	8.9000	9.1000	8.9000	8.9000	+4.706%	13	53	+1,301.124%
2025-01-23	8.5000	8.5000	8.5000	8.5000	+6.250%	1	43	+1,367.059%
2025-01-22	8.0000	8.0000	8.0000	8.0000	-2.439%	1	43	+1,458.750%
2025-01-21	8.2000	8.2000	8.2000	8.2000	+12.329%	1	40	+1,420.732%
2025-01-06	7.3000	7.3000	7.3000	7.3000	+14.241%	1	40	+1,608.219%
2024-12-27	6.3900	6.3900	6.3900	6.3900	+7.395%	4	40	+1,851.487%
2024-12-24	5.7600	5.9500	5.7600	5.9500	-0.833%	7	40	+1,995.798%
2024-12-20	6.0000	6.0000	6.0000	6.0000	-24.906%	2	40	+1,978.333%
2024-12-16	7.9900	7.9900	7.9900	7.9900	-23.905%	3	40	+1,460.701%
2024-12-11	10.5000	10.5000	10.5000	10.5000	-33.544%	5	40	+1,087.619%
2024-12-03	15.8000	15.8000	15.8000	15.8000	+6.040%	20	55	+689.241%
2024-11-27	14.9000	14.9000	14.9000	14.9000	+0.676%	9	51	+736.913%
2024-11-22	14.8000	14.8000	14.8000	14.8000	+31.907%	20	61	+742.568%
2024-11-07	11.3400	11.3400	11.2200	11.2200	+20.645%	3	58	+1,011.408%
2024-11-05	9.3000	9.3000	9.3000	9.3000	-5.102%	1	58	+1,240.860%
2024-10-31	9.8000	9.8000	9.8000	9.8000	-22.835%	2	57	+1,172.449%
2024-10-23	12.7000	12.7000	12.7000	12.7000	-32.086%	3	59	+881.890%
2024-10-07	18.7000	18.7000	18.7000	18.7000	+3.889%	11	56	+566.845%
2024-10-03	18.0000	18.1000	18.0000	18.0000	+18.421%	13	45	+592.778%
2024-10-02	15.9000	15.9000	15.1000	15.2000	+0.662%	23	32	+720.395%
2024-10-01	15.1000	15.1100	15.1000	15.1000	+12.519%	10	11	+725.828%
2024-09-17	13.4200	13.4200	13.4200	13.4200	0.000%	1	1	+829.210%