Dark

PSX20270115C170
PSX Jan 15 2027 170.00 Call (PSX270115C00170000)
option OPRA

EOD

Sep 18, 2026

104.36+10.844%(+10.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	104.3600	104.3600	104.3600	104.3600	+10.844%	2	475	0.000%
2026-09-10	94.1500	94.1500	94.1500	94.1500	+4.611%	3	475	+10.844%
2026-09-02	90.0000	90.0000	90.0000	90.0000	+11.015%	1	476	+15.956%
2026-08-31	78.2400	81.0700	77.9600	81.0700	+11.055%	7	476	+28.728%
2026-08-18	73.0000	73.0000	73.0000	73.0000	+20.661%	1	478	+42.959%
2026-08-12	59.9900	60.5000	59.9900	60.5000	+7.080%	3	479	+72.496%
2026-08-11	56.5000	56.5000	56.5000	56.5000	+21.505%	3	478	+84.708%
2026-07-23	46.5000	46.5000	46.5000	46.5000	-6.250%	1	478	+124.430%
2026-07-22	49.3500	49.6000	49.3500	49.6000	+6.667%	2	477	+110.403%
2026-07-20	46.5400	46.5400	46.5000	46.5000	+117.290%	5	477	+124.430%
2026-07-07	22.6000	22.6000	21.1000	21.4000	-3.560%	3	473	+387.664%
2026-06-29	21.6200	22.2400	21.6200	22.1900	+23.966%	5	476	+370.302%
2026-06-26	17.9000	17.9000	17.9000	17.9000	+6.548%	1	478	+483.017%
2026-06-24	17.2300	17.2300	16.8000	16.8000	-11.346%	13	478	+521.190%
2026-06-23	18.9500	18.9500	18.9500	18.9500	+18.958%	1	466	+450.712%
2026-06-18	14.7000	15.9300	14.7000	15.9300	-7.919%	8	465	+555.116%
2026-06-17	18.1500	18.1500	17.3000	17.3000	-11.959%	3	465	+503.237%
2026-06-16	19.6500	19.6500	19.6500	19.6500	-2.675%	1	465	+431.094%
2026-06-15	20.1900	20.1900	20.1900	20.1900	-25.111%	1	465	+416.890%
2026-06-01	26.9600	26.9600	26.9600	26.9600	+15.214%	1	465	+287.092%
2026-05-29	23.4200	23.4200	23.4000	23.4000	-0.426%	10	465	+345.983%
2026-05-27	20.7500	23.5000	20.7500	23.5000	-4.082%	8	465	+344.085%
2026-05-22	24.1000	24.5000	24.1000	24.5000	+6.987%	3	461	+325.959%
2026-05-21	24.0000	24.0000	22.9000	22.9000	+5.823%	3	461	+355.721%
2026-05-13	21.6400	21.6400	21.6400	21.6400	+18.640%	10	461	+382.255%
2026-05-07	18.2400	18.2400	18.2400	18.2400	-11.370%	1	451	+472.149%
2026-05-06	20.5800	20.5800	20.5800	20.5800	-9.538%	1	450	+407.094%
2026-04-30	22.7500	22.7500	22.7500	22.7500	+26.389%	7	449	+358.725%
2026-04-28	18.0000	18.0000	18.0000	18.0000	+6.509%	2	449	+479.778%
2026-04-27	16.9000	16.9000	16.9000	16.9000	+17.361%	1	451	+517.515%
2026-04-23	15.4300	15.5000	14.2900	14.4000	+16.129%	242	450	+624.722%
2026-04-17	12.3000	12.4000	12.3000	12.4000	-13.889%	4	258	+741.613%
2026-04-14	14.4000	14.4000	14.4000	14.4000	-3.356%	1	259	+624.722%
2026-04-13	14.9000	14.9000	14.9000	14.9000	+1.361%	1	258	+600.403%
2026-04-10	14.7000	14.7000	14.7000	14.7000	-23.037%	1	257	+609.932%
2026-04-08	19.1000	19.1000	19.1000	19.1000	-24.356%	2	256	+446.387%
2026-04-07	25.2500	25.2500	25.2500	25.2500	+0.198%	1	254	+313.307%
2026-04-01	25.2000	25.2000	25.2000	25.2000	-22.462%	12	253	+314.127%
2026-03-31	32.5000	32.5000	32.5000	32.5000	-0.368%	3	255	+221.108%
2026-03-26	30.0000	33.6700	30.0000	32.6200	+7.409%	17	258	+219.926%
2026-03-24	27.9200	30.3700	27.9200	30.3700	+12.440%	5	258	+243.629%
2026-03-20	27.0100	27.0100	27.0100	27.0100	+1.925%	1	255	+286.375%
2026-03-18	26.5000	26.5000	26.5000	26.5000	+5.368%	4	255	+293.811%
2026-03-16	25.1500	25.1500	25.1500	25.1500	-0.984%	3	255	+314.950%
2026-03-13	25.4000	25.4000	25.4000	25.4000	-7.971%	1	253	+310.866%
2026-03-12	24.9900	27.6000	24.9900	27.6000	+30.189%	9	252	+278.116%
2026-03-11	19.3000	21.4800	19.3000	21.2000	+17.778%	26	253	+392.264%
2026-03-10	18.1000	18.1000	18.0000	18.0000	0.000%	10	255	+479.778%
2026-03-09	19.9600	20.4500	18.0000	18.0000	-2.174%	11	255	+479.778%
2026-03-06	18.3000	18.4000	18.3000	18.4000	-9.136%	6	255	+467.174%
2026-03-05	20.0500	20.2500	20.0500	20.2500	+16.379%	2	252	+415.358%
2026-03-04	16.5000	17.5000	16.5000	17.4000	+13.208%	13	252	+499.770%
2026-03-03	14.7000	15.3700	14.7000	15.3700	+10.021%	2	249	+578.985%
2026-03-02	14.7000	14.7000	13.9700	13.9700	+24.732%	17	250	+647.029%
2026-02-27	11.2000	11.3000	11.2000	11.2000	-4.192%	11	243	+831.786%
2026-02-26	11.7900	11.7900	11.6900	11.6900	-1.016%	5	249	+792.729%
2026-02-23	11.8100	11.8100	11.8100	11.8100	-10.530%	10	246	+783.658%
2026-02-19	13.0000	13.2000	13.0000	13.2000	-2.222%	18	236	+690.606%
2026-02-13	13.3000	13.5000	13.3000	13.5000	-0.735%	11	228	+673.037%
2026-02-12	14.5600	14.5600	13.2500	13.6000	-9.333%	60	228	+667.353%
2026-02-11	15.0000	15.0000	15.0000	15.0000	+16.009%	1	188	+595.733%
2026-02-10	12.9300	12.9300	12.9300	12.9300	-5.620%	1	187	+707.115%
2026-02-06	13.5000	13.7000	13.5000	13.7000	+13.223%	29	187	+661.752%
2026-02-04	10.0000	12.8000	10.0000	12.1000	+65.981%	20	159	+762.479%
2026-02-02	7.2900	7.2900	7.2900	7.2900	-0.274%	1	148	+1,331.550%
2026-01-30	7.6000	7.6000	7.3100	7.3100	-14.503%	8	147	+1,327.633%
2026-01-29	8.5000	8.6000	8.5000	8.5500	+22.143%	11	149	+1,120.585%
2026-01-28	7.0000	7.0000	7.0000	7.0000	+2.941%	10	148	+1,390.857%
2026-01-27	6.8000	6.8000	6.8000	6.8000	-18.072%	4	138	+1,434.706%
2026-01-23	8.2000	8.3000	8.2000	8.3000	+22.059%	4	138	+1,157.349%
2026-01-22	9.5000	9.5000	6.8000	6.8000	-4.360%	5	134	+1,434.706%
2026-01-21	7.1100	7.1100	7.1100	7.1100	+16.557%	5	134	+1,367.792%
2026-01-20	6.1000	6.1000	6.1000	6.1000	-10.294%	1	134	+1,610.820%
2026-01-15	6.8000	6.8000	6.8000	6.8000	+2.256%	2	135	+1,434.706%
2026-01-13	6.6500	6.6500	6.6500	6.6500	-6.338%	1	133	+1,469.323%
2026-01-08	5.8000	7.5000	5.8000	7.1000	+9.231%	3	133	+1,369.859%
2026-01-07	6.5000	6.5000	6.5000	6.5000	-12.752%	5	132	+1,505.538%
2025-12-15	7.4500	7.4500	7.4500	7.4500	-6.875%	1	127	+1,300.805%
2025-12-12	8.0000	8.0000	8.0000	8.0000	+26.984%	1	127	+1,204.500%
2025-11-26	6.3000	6.3000	6.3000	6.3000	-12.500%	12	127	+1,556.508%
2025-11-18	7.2000	7.2000	7.2000	7.2000	-10.000%	3	127	+1,349.444%
2025-11-12	8.0000	8.0000	8.0000	8.0000	+29.660%	1	127	+1,204.500%
2025-10-02	6.1700	6.1700	6.1700	6.1700	-0.484%	2	126	+1,591.410%
2025-09-30	6.2000	6.2000	6.2000	6.2000	-21.519%	1	124	+1,583.226%
2025-09-25	6.4900	7.9000	6.4900	7.9000	+51.923%	117	125	+1,221.013%
2025-09-15	5.3000	5.3000	5.2000	5.2000	+6.122%	42	47	+1,906.923%
2025-09-10	4.9000	4.9000	4.9000	4.9000	-14.035%	2	5	+2,029.796%
2025-09-09	5.7000	5.7000	5.7000	5.7000	+62.857%	2	5	+1,730.877%
2025-06-05	3.5000	3.5000	3.5000	3.5000	-38.053%	2	3	+2,881.714%
2025-05-14	5.6500	5.6500	5.6500	5.6500	+143.534%	2	5	+1,747.080%
2025-04-28	2.3200	2.3200	2.3200	2.3200	+4.505%	1	5	+4,398.276%
2025-04-25	2.2200	2.2200	2.2200	2.2200	-16.226%	2	5	+4,600.901%
2025-04-10	2.6500	2.6500	2.6500	2.6500	-19.697%	3	5	+3,838.113%
2025-04-03	3.3000	3.3000	3.3000	3.3000	-56.579%	1	8	+3,062.424%
2025-02-19	7.6000	7.6000	7.6000	7.6000	+46.154%	1	9	+1,273.158%
2025-02-10	5.1000	5.2000	5.1000	5.2000	+9.474%	2	9	+1,906.923%
2025-02-07	4.7500	4.7500	4.7500	4.7500	+29.781%	2	8	+2,097.053%
2024-12-19	3.6600	3.6600	3.6600	3.6600	-18.486%	2	7	+2,751.366%
2024-12-17	4.4900	4.4900	4.4900	4.4900	-51.720%	1	7	+2,224.276%
2024-11-25	9.3000	9.3000	9.3000	9.3000	+20.779%	2	7	+1,022.151%
2024-11-13	7.7000	7.7000	7.7000	7.7000	+37.993%	1	5	+1,255.325%
2024-11-05	5.5800	5.5800	5.5800	5.5800	-32.771%	1	4	+1,770.251%
2024-09-16	8.3000	8.3000	8.3000	8.3000	0.000%	3	3	+1,157.349%