Dark

PSX20270115C155
PSX Jan 15 2027 155.00 Call (PSX270115C00155000)
option OPRA

EOD

Sep 17, 2026

114.00+4.587%(+5.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	114.0000	114.0000	114.0000	114.0000	+4.587%	3	496	0.000%
2026-09-15	109.0000	109.0000	109.0000	109.0000	-0.274%	1	496	+4.587%
2026-09-14	109.3000	109.3000	109.3000	109.3000	+61.233%	1	497	+4.300%
2026-08-11	67.7900	67.7900	67.7900	67.7900	+35.363%	5	440	+68.166%
2026-08-05	49.9300	50.0800	49.9300	50.0800	-10.890%	2	435	+127.636%
2026-07-27	56.2000	56.2000	56.2000	56.2000	-9.208%	3	436	+102.847%
2026-07-23	61.9000	61.9000	61.9000	61.9000	+35.805%	1	436	+84.168%
2026-07-15	45.5800	45.5800	45.5800	45.5800	+65.866%	4	436	+150.110%
2026-06-25	27.4800	27.4800	27.4800	27.4800	+16.837%	2	436	+314.847%
2026-06-18	23.5200	23.5200	23.5200	23.5200	-33.933%	2	441	+384.694%
2026-06-12	35.6000	35.6000	35.6000	35.6000	+9.910%	5	441	+220.225%
2026-04-30	32.3900	32.3900	32.3900	32.3900	+45.247%	4	441	+251.960%
2026-04-27	22.3000	22.3000	22.3000	22.3000	+12.060%	1	445	+411.211%
2026-04-23	20.4600	20.4600	19.9000	19.9000	-7.009%	8	444	+472.864%
2026-04-22	21.4000	21.4000	21.4000	21.4000	+1.905%	9	444	+432.710%
2026-04-21	21.0000	21.0000	21.0000	21.0000	+15.385%	1	444	+442.857%
2026-04-20	18.2000	18.2000	18.2000	18.2000	+0.442%	1	444	+526.374%
2026-04-17	17.2000	18.1200	17.2000	18.1200	-19.823%	7	444	+529.139%
2026-04-13	21.7000	22.6000	20.7400	22.6000	+5.558%	7	441	+404.425%
2026-04-10	21.3700	21.4100	21.3700	21.4100	-12.469%	2	445	+432.461%
2026-04-09	24.4600	24.4600	24.4600	24.4600	-9.842%	2	445	+366.067%
2026-04-08	27.1300	27.1300	27.1300	27.1300	-22.040%	1	445	+320.199%
2026-04-06	34.8000	34.8000	34.8000	34.8000	-0.855%	1	445	+227.586%
2026-04-02	36.4000	36.4000	35.1000	35.1000	+3.877%	2	447	+224.786%
2026-04-01	32.8500	33.7900	32.8500	33.7900	-13.779%	2	447	+237.378%
2026-03-31	39.1900	39.1900	39.1900	39.1900	-11.255%	1	447	+190.891%
2026-03-30	45.9300	45.9300	44.1600	44.1600	-0.203%	2	447	+158.152%
2026-03-27	44.0000	44.2500	44.0000	44.2500	+3.147%	5	448	+157.627%
2026-03-26	41.7000	42.9000	41.6000	42.9000	+26.549%	5	448	+165.734%
2026-03-18	33.5000	33.9000	33.5000	33.9000	+2.727%	8	450	+236.283%
2026-03-17	33.0000	33.0000	33.0000	33.0000	-2.655%	10	450	+245.455%
2026-03-13	33.9000	33.9000	33.9000	33.9000	-4.668%	1	461	+236.283%
2026-03-12	32.7000	35.7300	32.7000	35.5600	+22.199%	6	460	+220.585%
2026-03-11	28.0000	29.1000	28.0000	29.1000	+14.567%	6	461	+291.753%
2026-03-10	25.4000	25.4000	25.4000	25.4000	-10.088%	1	461	+348.819%
2026-03-05	28.0000	28.5000	28.0000	28.2500	+13.911%	65	462	+303.540%
2026-03-04	22.8300	24.8000	22.8300	24.8000	+19.807%	6	470	+359.677%
2026-03-02	22.0000	22.0000	20.7000	20.7000	+13.736%	3	473	+450.725%
2026-02-27	16.9000	18.2000	16.9000	18.2000	+2.362%	3	471	+526.374%
2026-02-26	17.7800	17.7800	17.7800	17.7800	+8.946%	10	470	+541.170%
2026-02-25	16.6300	16.7800	16.1000	16.3200	-11.208%	47	443	+598.529%
2026-02-23	18.1600	18.3800	17.8000	18.3800	-0.649%	16	443	+520.239%
2026-02-19	19.3000	19.3000	18.5000	18.5000	-9.091%	19	435	+516.216%
2026-02-17	20.3500	20.3500	20.3500	20.3500	-1.643%	15	417	+460.197%
2026-02-13	20.6700	20.6900	20.6700	20.6900	-1.005%	8	415	+450.991%
2026-02-11	20.7600	20.9000	20.7600	20.9000	+5.876%	5	415	+445.455%
2026-02-09	19.7400	19.7400	19.7400	19.7400	-3.235%	5	420	+477.508%
2026-02-06	20.2500	20.4000	20.2500	20.4000	+13.649%	7	418	+458.824%
2026-02-04	16.7600	17.9500	16.7600	17.9500	+26.408%	3	418	+535.097%
2026-02-03	14.2000	14.2000	14.2000	14.2000	+21.368%	1	415	+702.817%
2026-01-30	11.7000	11.7000	11.7000	11.7000	-14.411%	2	414	+874.359%
2026-01-29	13.6700	13.6700	13.6700	13.6700	+27.638%	5	414	+733.943%
2026-01-27	10.7000	10.7100	10.7000	10.7100	-16.977%	48	410	+964.426%
2026-01-23	12.9000	12.9000	12.9000	12.9000	+7.860%	5	402	+783.721%
2026-01-22	11.4000	11.9600	11.4000	11.9600	+24.583%	2	401	+853.177%
2026-01-20	10.5000	10.5000	9.6000	9.6000	-11.111%	245	400	+1,087.500%
2026-01-15	10.8000	10.8000	10.8000	10.8000	-10.373%	11	156	+955.556%
2026-01-14	10.1000	12.1000	10.1000	12.0500	+20.500%	10	145	+846.058%
2026-01-13	10.0000	10.0000	10.0000	10.0000	+1.010%	1	137	+1,040.000%
2026-01-12	10.5000	10.5000	9.9000	9.9000	-14.655%	5	136	+1,051.515%
2026-01-09	11.6000	11.6000	11.6000	11.6000	-10.078%	5	133	+882.759%
2026-01-08	11.9000	12.9000	11.9000	12.9000	+18.349%	13	133	+783.721%
2026-01-05	9.0000	11.8000	9.0000	10.9000	+57.971%	8	116	+945.872%
2025-12-30	6.9000	6.9000	6.9000	6.9000	+4.863%	1	116	+1,552.174%
2025-12-26	6.2000	6.5800	6.2000	6.5800	-44.937%	3	115	+1,632.523%
2025-12-01	11.9500	11.9500	11.9500	11.9500	+12.736%	14	114	+853.975%
2025-11-19	11.7000	11.7000	10.6000	10.6000	-22.628%	2	100	+975.472%
2025-11-11	13.7000	13.7000	13.7000	13.7000	+26.852%	2	99	+732.117%
2025-09-29	10.8000	10.8000	10.8000	10.8000	+24.138%	2	97	+955.556%
2025-09-15	8.3000	8.7000	8.3000	8.7000	+16.000%	36	95	+1,210.345%
2025-08-22	7.5000	7.5000	7.5000	7.5000	+33.929%	1	63	+1,420.000%
2025-08-06	5.6000	5.6000	5.6000	5.6000	-24.119%	1	62	+1,935.714%
2025-07-29	7.3800	7.3800	7.3800	7.3800	-0.940%	3	62	+1,444.715%
2025-06-23	7.4500	7.4500	7.4500	7.4500	-19.022%	1	60	+1,430.201%
2025-06-18	9.2000	9.2000	9.2000	9.2000	+6.977%	1	61	+1,139.130%
2025-06-16	8.6000	8.6000	8.6000	8.6000	+2.381%	1	61	+1,225.581%
2025-06-13	8.4000	8.4000	8.4000	8.4000	+29.231%	2	61	+1,257.143%
2025-05-12	6.0000	6.5000	6.0000	6.5000	+41.304%	2	61	+1,653.846%
2025-05-08	4.6000	4.6000	4.6000	4.6000	+11.922%	3	59	+2,378.261%
2025-04-29	4.1100	4.1100	4.1100	4.1100	+32.581%	1	56	+2,673.723%
2025-04-16	3.1000	3.1000	3.1000	3.1000	-17.553%	2	56	+3,577.419%
2025-04-08	3.8500	3.8500	3.7600	3.7600	-18.261%	12	58	+2,931.915%
2025-04-07	3.4600	4.6000	3.4600	4.6000	-1.075%	4	64	+2,378.261%
2025-04-03	4.6500	4.6500	4.6500	4.6500	-56.944%	2	65	+2,351.613%
2025-02-20	10.8000	10.8000	10.8000	10.8000	+5.675%	2	67	+955.556%
2025-02-11	10.3500	10.3500	10.2200	10.2200	+24.634%	2	65	+1,015.460%
2025-02-06	8.2000	8.2000	8.2000	8.2000	0.000%	4	64	+1,290.244%
2025-02-05	8.2000	8.2000	8.2000	8.2000	+1.235%	2	64	+1,290.244%
2025-01-27	8.0000	8.1000	8.0000	8.1000	+16.046%	14	70	+1,307.407%
2025-01-23	6.9800	6.9800	6.9800	6.9800	+1.159%	3	59	+1,533.238%
2025-01-15	6.9000	6.9000	6.9000	6.9000	+36.095%	1	56	+1,552.174%
2024-12-24	5.1200	5.1200	5.0700	5.0700	-27.983%	10	55	+2,148.521%
2024-12-16	6.4100	7.0400	6.4100	7.0400	-46.260%	29	70	+1,519.318%
2024-11-27	13.1100	13.1100	12.7100	13.1000	+46.369%	21	70	+770.229%
2024-10-31	8.9500	8.9500	8.9500	8.9500	-17.053%	1	70	+1,173.743%
2024-10-28	10.7800	10.7900	10.7800	10.7900	-29.569%	35	69	+956.534%
2024-10-09	15.3200	15.3200	15.3200	15.3200	-9.349%	5	34	+644.125%
2024-10-07	16.9000	16.9000	16.9000	16.9000	+3.681%	9	29	+574.556%
2024-10-03	16.2000	16.3000	16.2000	16.3000	+31.452%	14	20	+599.387%
2024-09-20	12.4000	12.4000	12.4000	12.4000	+4.202%	8	6	+819.355%
2024-09-17	11.9000	11.9000	11.9000	11.9000	0.000%	2	2	+857.983%