Dark

PSX20270115C175
PSX Jan 15 2027 175.00 Call (PSX270115C00175000)
option OPRA

EOD

Sep 18, 2026

99.66+10.733%(+9.66)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	101.9000	101.9000	99.6600	99.6600	+10.733%	4	208	0.000%
2026-09-09	90.0000	90.0000	90.0000	90.0000	+20.321%	1	206	+10.733%
2026-08-31	74.8000	74.8000	74.8000	74.8000	+4.615%	5	207	+33.235%
2026-08-19	71.5000	71.5000	71.5000	71.5000	+17.560%	2	207	+39.385%
2026-08-14	60.8500	60.8500	60.8200	60.8200	+4.233%	6	209	+63.861%
2026-08-13	58.3500	58.3500	58.3500	58.3500	+39.760%	15	203	+70.797%
2026-08-10	41.7500	41.7500	41.7500	41.7500	-3.132%	8	188	+138.707%
2026-07-23	43.1000	43.1000	43.1000	43.1000	+1.939%	2	180	+131.230%
2026-07-20	41.8000	42.2800	41.8000	42.2800	+11.263%	11	180	+135.714%
2026-07-17	38.0000	38.0000	38.0000	38.0000	+5.556%	2	170	+162.263%
2026-07-16	35.5000	36.0000	35.5000	36.0000	+16.883%	2	170	+176.833%
2026-07-15	30.8000	30.8000	30.8000	30.8000	-11.849%	1	168	+223.571%
2026-07-14	34.9400	34.9400	34.9400	34.9400	+45.887%	1	168	+185.232%
2026-07-10	23.9500	23.9500	23.9500	23.9500	-5.336%	5	168	+316.117%
2026-07-08	25.3000	25.3000	25.3000	25.3000	+38.251%	1	163	+293.913%
2026-07-06	18.3000	18.3000	18.3000	18.3000	-1.877%	1	164	+444.590%
2026-07-02	18.6500	18.6500	18.6500	18.6500	+21.895%	1	163	+434.370%
2026-06-30	17.2800	17.2800	15.3000	15.3000	-20.684%	4	163	+551.373%
2026-06-29	19.2900	19.2900	19.2900	19.2900	+14.821%	1	162	+416.641%
2026-06-26	16.8000	16.8000	16.8000	16.8000	+10.526%	1	162	+493.214%
2026-06-23	15.2000	15.2000	15.2000	15.2000	+1.333%	2	162	+555.658%
2026-06-22	14.8700	15.0000	14.8700	15.0000	+9.489%	5	160	+564.400%
2026-06-18	13.5500	13.7000	13.5500	13.7000	-15.692%	6	159	+627.445%
2026-06-17	15.9100	16.2500	15.8200	16.2500	-15.584%	9	159	+513.292%
2026-06-15	19.2300	19.2600	19.2300	19.2500	-19.016%	3	159	+417.714%
2026-06-12	23.7700	23.7700	23.7700	23.7700	+1.321%	1	159	+319.268%
2026-06-09	23.4600	23.4600	23.4600	23.4600	-9.769%	1	159	+324.808%
2026-06-05	26.0000	26.0000	26.0000	26.0000	-0.192%	1	159	+283.308%
2026-06-04	26.0500	26.0500	26.0500	26.0500	-4.996%	5	159	+282.572%
2026-06-03	27.4200	27.4200	27.4200	27.4200	+24.636%	10	164	+263.457%
2026-05-28	22.0000	22.0000	22.0000	22.0000	+0.779%	1	174	+353.000%
2026-05-22	21.8300	21.8300	21.8300	21.8300	-6.429%	1	174	+356.528%
2026-05-20	23.3300	23.3300	23.3300	23.3300	+19.949%	1	173	+327.175%
2026-05-15	19.5300	20.0200	19.4500	19.4500	+6.168%	16	173	+412.391%
2026-05-14	18.2700	18.3200	18.2700	18.3200	-5.567%	7	158	+443.996%
2026-05-12	20.8000	20.8000	19.4000	19.4000	+25.161%	4	149	+413.711%
2026-05-07	15.5000	15.5000	15.5000	15.5000	-13.601%	1	149	+542.968%
2026-05-06	17.9400	17.9400	17.9400	17.9400	-20.584%	5	148	+455.518%
2026-05-05	22.5900	22.5900	22.5900	22.5900	+9.130%	1	143	+341.169%
2026-05-01	20.7000	20.7000	20.7000	20.7000	+34.416%	1	143	+381.449%
2026-04-28	15.4000	15.4000	15.4000	15.4000	+4.620%	1	143	+547.143%
2026-04-27	14.7200	14.7200	14.7200	14.7200	+19.967%	2	142	+577.038%
2026-04-23	12.2700	12.2700	12.2700	12.2700	+0.574%	2	142	+712.225%
2026-04-21	12.2000	12.2000	12.2000	12.2000	+14.019%	2	142	+716.885%
2026-04-17	10.8000	10.8000	10.7000	10.7000	-38.329%	2	142	+831.402%
2026-04-08	17.2000	17.3500	17.2000	17.3500	-25.632%	2	140	+474.409%
2026-04-07	23.3300	23.3300	23.3300	23.3300	+1.435%	1	142	+327.175%
2026-04-01	23.0500	23.0500	23.0000	23.0000	-26.752%	7	141	+333.304%
2026-03-30	31.5000	31.5000	31.4000	31.4000	-1.875%	2	141	+217.389%
2026-03-27	32.0000	32.0000	32.0000	32.0000	+8.328%	1	143	+211.438%
2026-03-26	29.5400	29.5400	29.5400	29.5400	+3.106%	1	144	+237.373%
2026-03-25	28.6500	28.6500	28.6500	28.6500	+15.524%	10	145	+247.853%
2026-03-23	23.9200	24.8000	23.9200	24.8000	+4.863%	3	145	+301.855%
2026-03-20	25.7200	25.7600	23.6500	23.6500	-5.020%	12	147	+321.395%
2026-03-19	24.6900	24.9000	24.6900	24.9000	+8.734%	3	146	+300.241%
2026-03-16	22.9000	22.9000	22.9000	22.9000	-0.866%	1	145	+335.197%
2026-03-13	23.1000	23.1000	23.1000	23.1000	+21.579%	1	145	+331.429%
2026-03-11	18.8800	19.0000	18.8800	19.0000	+6.145%	3	145	+424.526%
2026-03-05	17.8300	17.9000	17.7000	17.9000	+39.735%	4	145	+456.760%
2026-03-03	13.5000	13.5000	12.5000	12.8100	-4.260%	4	145	+677.986%
2026-03-02	13.2200	13.3800	13.2200	13.3800	+36.531%	2	143	+644.843%
2026-02-27	9.8000	9.8000	9.8000	9.8000	-3.922%	1	141	+916.939%
2026-02-26	10.2000	10.2000	10.2000	10.2000	+14.607%	1	142	+877.059%
2026-02-25	9.9000	9.9000	8.9000	8.9000	-16.038%	3	142	+1,019.775%
2026-02-24	10.6000	10.6000	10.6000	10.6000	-3.636%	6	142	+840.189%
2026-02-20	11.0000	11.0000	11.0000	11.0000	-8.333%	1	136	+806.000%
2026-02-18	12.1000	12.1000	11.9000	12.0000	+6.195%	45	136	+730.500%
2026-02-13	11.3000	11.3000	11.3000	11.3000	-10.317%	10	137	+781.947%
2026-02-12	13.7500	13.7500	12.4300	12.6000	+5.263%	15	137	+690.952%
2026-02-11	11.9700	11.9700	11.9700	11.9700	+2.835%	1	136	+732.581%
2026-02-10	11.3100	11.6400	11.3100	11.6400	-0.086%	2	135	+756.186%
2026-02-06	11.6600	11.6600	11.6500	11.6500	+94.167%	5	136	+755.451%
2026-01-28	5.9000	6.0000	5.7000	6.0000	+5.263%	13	136	+1,561.000%
2026-01-27	5.7000	5.7000	5.7000	5.7000	+7.547%	2	125	+1,648.421%
2026-01-26	5.3000	5.3000	5.3000	5.3000	-23.188%	6	125	+1,780.377%
2026-01-23	7.0000	7.0000	6.9000	6.9000	+9.524%	4	124	+1,344.348%
2026-01-21	5.6000	6.3000	5.6000	6.3000	+31.250%	3	122	+1,481.905%
2026-01-20	5.0500	5.0500	4.8000	4.8000	-20.000%	23	119	+1,976.250%
2026-01-15	6.0000	6.0000	6.0000	6.0000	-2.439%	1	97	+1,561.000%
2026-01-14	6.1500	6.1500	6.1500	6.1500	-2.381%	1	97	+1,520.488%
2026-01-08	6.3000	6.3000	6.3000	6.3000	+75.000%	1	96	+1,481.905%
2025-12-19	4.0700	4.0700	3.6000	3.6000	-47.059%	2	96	+2,668.333%
2025-11-18	6.6400	6.8000	6.6400	6.8000	+23.636%	20	96	+1,365.588%
2025-09-24	4.8900	5.5000	4.8900	5.5000	+42.857%	2	76	+1,712.000%
2025-09-10	3.9000	3.9000	3.8500	3.8500	-21.429%	2	76	+2,488.571%
2025-09-09	4.9000	4.9000	4.9000	4.9000	0.000%	1	76	+1,933.878%
2025-08-27	4.9000	4.9000	4.9000	4.9000	+74.377%	1	76	+1,933.878%
2025-08-18	2.8100	2.8100	2.8100	2.8100	-25.067%	1	75	+3,446.619%
2025-07-16	3.7500	3.7500	3.7500	3.7500	-8.313%	1	74	+2,557.600%
2025-06-11	4.0900	4.0900	4.0900	4.0900	-22.538%	1	74	+2,336.675%
2025-03-11	5.2800	5.2800	5.2800	5.2800	+22.791%	4	73	+1,787.500%
2025-01-29	4.3000	4.3000	4.3000	4.3000	+1.176%	1	75	+2,217.674%
2025-01-24	4.2500	4.2500	4.2500	4.2500	+11.842%	6	75	+2,244.941%
2025-01-16	3.8000	3.8000	3.8000	3.8000	+11.765%	43	75	+2,522.632%
2025-01-13	3.4000	3.4000	3.4000	3.4000	+6.918%	2	32	+2,831.176%
2024-12-24	3.1800	3.1800	3.1800	3.1800	-44.211%	4	26	+3,033.962%
2024-12-12	5.6200	5.7000	5.6200	5.7000	-4.682%	20	26	+1,648.421%
2024-11-07	6.0200	6.0200	5.9800	5.9800	-15.057%	6	26	+1,566.555%
2024-10-24	7.0500	7.0500	7.0400	7.0400	0.000%	20	20	+1,315.625%