Dark

PSX20270115C180
PSX Jan 15 2027 180.00 Call (PSX270115C00180000)
option OPRA

EOD

Sep 17, 2026

92.48+16.841%(+13.33)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	92.4700	92.4800	92.4700	92.4800	+16.841%	14	326	0.000%
2026-09-14	79.1500	79.1500	79.1500	79.1500	-8.232%	20	333	+16.841%
2026-09-11	86.2500	86.2500	86.2500	86.2500	+4.230%	3	340	+7.223%
2026-09-08	82.7500	82.7500	82.7500	82.7500	+5.106%	2	340	+11.758%
2026-09-04	78.7300	78.7300	78.7300	78.7300	+0.102%	39	380	+17.465%
2026-09-02	78.8500	78.8500	78.6500	78.6500	+9.024%	4	380	+17.584%
2026-09-01	72.1400	72.1400	72.1400	72.1400	+4.551%	8	383	+28.195%
2026-08-31	69.4800	69.4800	69.0000	69.0000	+4.784%	5	375	+34.029%
2026-08-18	65.4000	65.8500	65.4000	65.8500	+24.292%	30	378	+40.440%
2026-08-13	52.9800	52.9800	52.9800	52.9800	+5.749%	10	400	+74.556%
2026-08-12	50.1000	50.1000	50.1000	50.1000	+3.491%	1	410	+84.591%
2026-08-11	45.0000	48.6000	45.0000	48.4100	+14.988%	24	409	+91.035%
2026-08-10	40.6800	42.1000	40.6700	42.1000	+38.033%	23	386	+119.667%
2026-08-06	30.7000	30.8000	30.5000	30.5000	-1.613%	56	382	+203.213%
2026-08-05	31.0000	31.0000	31.0000	31.0000	-22.306%	1	396	+198.323%
2026-07-31	39.9000	39.9000	39.9000	39.9000	+11.142%	2	397	+131.779%
2026-07-28	35.9000	35.9000	35.9000	35.9000	0.000%	18	399	+157.604%
2026-07-27	36.0000	36.0000	35.9000	35.9000	-1.644%	4	399	+157.604%
2026-07-24	36.6400	39.5000	36.5000	36.5000	-5.928%	18	397	+153.370%
2026-07-20	37.5900	38.8500	37.5900	38.8000	+14.118%	48	393	+138.351%
2026-07-17	33.9000	34.0000	33.9000	34.0000	+17.647%	12	381	+172.000%
2026-07-15	28.9000	28.9000	28.9000	28.9000	+3.957%	2	386	+220.000%
2026-07-13	27.8000	27.8000	27.8000	27.8000	+26.364%	2	386	+232.662%
2026-07-10	22.3000	22.3000	22.0000	22.0000	-5.579%	3	386	+320.364%
2026-07-08	23.3000	23.3000	23.3000	23.3000	+33.143%	1	386	+296.910%
2026-07-07	16.4000	17.5000	16.4000	17.5000	+9.375%	2	387	+428.457%
2026-07-06	16.0000	16.0000	16.0000	16.0000	+4.781%	1	388	+478.000%
2026-06-29	16.9200	16.9200	15.2700	15.2700	+4.948%	2	388	+505.632%
2026-06-23	14.3000	14.5500	14.3000	14.5500	+13.672%	2	388	+535.601%
2026-06-22	12.8000	12.8000	12.8000	12.8000	+4.918%	1	388	+622.500%
2026-06-18	12.2000	12.2000	11.8000	12.2000	-13.475%	60	344	+658.033%
2026-06-17	13.5000	14.1000	13.5000	14.1000	-7.480%	3	344	+555.887%
2026-06-16	15.2400	15.2400	15.2400	15.2400	-28.785%	1	344	+506.824%
2026-06-11	21.4000	21.4000	21.4000	21.4000	-6.754%	2	345	+332.150%
2026-06-10	22.9500	22.9500	22.9500	22.9500	+1.639%	2	345	+302.963%
2026-06-08	25.3000	25.3000	22.5800	22.5800	-3.049%	2	345	+309.566%
2026-06-05	23.2900	23.2900	23.2900	23.2900	-3.840%	1	345	+297.080%
2026-06-04	23.0000	24.2200	23.0000	24.2200	-2.809%	7	346	+281.833%
2026-06-03	24.9200	24.9200	24.9200	24.9200	+14.839%	1	343	+271.108%
2026-06-01	21.4600	21.7000	21.4600	21.7000	+19.757%	2	342	+326.175%
2026-05-29	18.1200	18.1200	18.1200	18.1200	-5.477%	1	344	+410.375%
2026-05-22	19.1700	19.1700	19.1700	19.1700	-17.371%	7	343	+382.420%
2026-05-19	22.7700	23.4000	22.7700	23.2000	+33.333%	3	340	+298.621%
2026-05-15	17.4000	17.4000	17.4000	17.4000	-0.571%	1	339	+431.494%
2026-05-11	17.5000	17.5000	17.5000	17.5000	+14.230%	1	338	+428.457%
2026-05-08	15.3200	15.3200	15.3200	15.3200	-6.642%	2	337	+503.655%
2026-05-06	16.4100	16.4100	16.4100	16.4100	-22.958%	10	336	+463.559%
2026-05-05	21.4200	21.4200	21.3000	21.3000	+16.393%	5	331	+334.178%
2026-05-04	18.3000	18.3000	18.3000	18.3000	+2.235%	1	326	+405.355%
2026-05-01	17.5000	17.9000	17.5000	17.9000	+2.874%	121	326	+416.648%
2026-04-29	17.4000	17.4000	17.4000	17.4000	+35.409%	1	326	+431.494%
2026-04-27	13.2000	13.2000	12.7500	12.8500	+10.300%	29	325	+619.689%
2026-04-24	11.6500	11.6500	11.6500	11.6500	+0.866%	1	325	+693.820%
2026-04-23	11.5500	11.5500	11.5500	11.5500	+20.942%	1	326	+700.693%
2026-04-17	9.2000	9.5500	9.2000	9.5500	-18.376%	4	325	+868.377%
2026-04-09	16.0000	16.0000	11.7000	11.7000	-23.529%	2	322	+690.427%
2026-04-08	15.3000	15.3000	15.3000	15.3000	-26.087%	1	321	+504.444%
2026-04-07	20.7000	20.7000	20.7000	20.7000	-6.165%	120	321	+346.763%
2026-04-01	22.0600	22.0600	22.0600	22.0600	-21.994%	1	272	+319.220%
2026-03-30	28.2800	28.2800	28.2800	28.2800	+1.000%	4	273	+227.016%
2026-03-27	28.0000	28.0000	28.0000	28.0000	+3.093%	3	273	+230.286%
2026-03-26	26.9800	27.1700	26.9800	27.1600	+14.214%	11	273	+240.501%
2026-03-25	23.7800	23.7800	23.7800	23.7800	+12.701%	1	263	+288.898%
2026-03-19	21.1000	21.1000	21.1000	21.1000	0.000%	2	264	+338.294%
2026-03-13	21.7000	21.7000	21.1000	21.1000	-3.211%	11	263	+338.294%
2026-03-12	22.6000	22.8000	21.8000	21.8000	+28.994%	8	252	+324.220%
2026-03-11	16.2800	17.1000	16.1400	16.9000	+15.753%	30	252	+447.219%
2026-03-10	14.6000	14.8000	14.6000	14.6000	-0.205%	8	232	+533.425%
2026-03-09	14.6300	14.6300	14.6300	14.6300	-6.218%	1	232	+532.126%
2026-03-05	14.7000	16.0000	14.7000	15.6000	+15.556%	6	231	+492.821%
2026-03-04	13.5000	13.5000	13.5000	13.5000	+16.681%	5	230	+585.037%
2026-03-02	11.4700	11.7500	11.3800	11.5700	+37.738%	109	230	+699.309%
2026-02-27	8.4000	8.4000	8.3000	8.4000	-4.545%	8	274	+1,000.952%
2026-02-26	9.2000	9.2000	8.8000	8.8000	-4.348%	18	273	+950.909%
2026-02-23	9.1500	9.2000	9.1500	9.2000	-10.331%	3	282	+905.217%
2026-02-18	10.2600	10.2600	10.2600	10.2600	-5.000%	2	284	+801.365%
2026-02-13	9.8000	10.8000	9.8000	10.8000	0.000%	12	280	+756.296%
2026-02-12	10.8000	10.8000	10.8000	10.8000	-4.594%	1	280	+756.296%
2026-02-11	12.4000	12.4000	11.3000	11.3200	+17.306%	74	279	+716.961%
2026-02-10	9.6500	9.6500	9.6500	9.6500	-4.455%	2	242	+858.342%
2026-02-09	10.1000	10.1000	10.1000	10.1000	-4.896%	1	240	+815.644%
2026-02-06	10.0000	10.6200	10.0000	10.6200	+5.672%	3	240	+770.810%
2026-02-04	8.7000	10.0500	7.9100	10.0500	+50.000%	9	238	+820.199%
2026-02-03	5.9000	6.7000	5.9000	6.7000	+28.846%	7	231	+1,280.299%
2026-01-30	5.2000	5.2000	5.2000	5.2000	-13.333%	100	225	+1,678.462%
2026-01-29	6.5000	6.5000	6.0000	6.0000	+17.647%	4	125	+1,441.333%
2026-01-28	5.4000	5.4000	5.1000	5.1000	+2.000%	12	125	+1,713.333%
2026-01-27	5.0000	5.0000	5.0000	5.0000	-3.846%	1	124	+1,749.600%
2026-01-21	5.2000	5.2000	5.2000	5.2000	+10.403%	7	124	+1,678.462%
2026-01-16	4.7100	4.7100	4.7100	4.7100	+4.667%	1	119	+1,863.482%
2026-01-13	4.5000	4.5000	4.5000	4.5000	-13.295%	5	119	+1,955.111%
2026-01-12	5.2100	5.2100	5.1900	5.1900	-13.500%	7	124	+1,681.888%
2026-01-09	6.0000	6.0000	6.0000	6.0000	-3.226%	10	117	+1,441.333%
2026-01-08	6.0000	6.2000	6.0000	6.2000	+14.815%	8	107	+1,391.613%
2026-01-05	4.2000	5.4000	4.2000	5.4000	+56.522%	58	102	+1,612.593%
2025-12-19	3.4500	3.4500	3.4500	3.4500	-1.429%	1	44	+2,580.580%
2025-12-18	3.5000	3.5000	3.5000	3.5000	-40.678%	3	43	+2,542.286%
2025-12-10	5.9000	5.9000	5.9000	5.9000	-1.667%	13	46	+1,467.458%
2025-11-14	6.0000	6.0000	6.0000	6.0000	+55.039%	4	33	+1,441.333%
2025-10-09	3.8700	3.8700	3.8700	3.8700	-32.105%	1	29	+2,289.664%
2025-09-25	5.7000	5.7000	5.7000	5.7000	+23.913%	18	30	+1,522.456%
2025-09-24	4.6000	4.6000	4.6000	4.6000	-9.804%	3	30	+1,910.435%
2025-07-10	5.1000	5.1000	5.1000	5.1000	+23.188%	2	27	+1,713.333%
2025-06-23	4.1400	4.1400	4.1400	4.1400	+18.286%	1	28	+2,133.816%
2025-06-11	3.5000	3.5000	3.5000	3.5000	+20.690%	3	27	+2,542.286%
2025-06-09	2.9000	2.9000	2.9000	2.9000	+11.538%	5	24	+3,088.966%
2025-06-06	2.6000	2.6000	2.6000	2.6000	-37.349%	20	19	+3,456.923%
2025-05-16	4.1500	4.1500	4.1500	4.1500	+145.562%	2	9	+2,128.434%
2025-04-25	1.6200	1.6900	1.6200	1.6900	-1.744%	4	9	+5,372.189%
2025-04-14	1.7200	1.7200	1.6200	1.7200	+6.173%	3	9	+5,276.744%
2025-04-11	1.6200	1.6200	1.6200	1.6200	-21.359%	2	10	+5,608.642%
2025-04-07	2.0200	2.0600	2.0200	2.0600	-6.364%	2	9	+4,389.320%
2025-04-03	2.2000	2.2000	2.2000	2.2000	-53.191%	2	11	+4,103.636%
2025-03-26	4.7000	4.7000	4.7000	4.7000	+6.095%	7	13	+1,867.660%
2025-03-24	4.2200	4.4400	4.2200	4.4300	-2.423%	3	7	+1,987.585%
2025-03-21	4.5400	4.5400	4.5400	4.5400	+30.836%	2	7	+1,937.004%
2025-03-05	3.4000	3.4700	3.4000	3.4700	-8.684%	2	7	+2,565.130%
2025-01-29	3.8000	3.8000	3.8000	3.8000	+18.750%	1	6	+2,333.684%
2025-01-22	3.2000	3.2000	3.2000	3.2000	+11.111%	2	5	+2,790.000%
2024-12-18	2.8800	2.8800	2.8800	2.8800	-7.987%	1	3	+3,111.111%
2024-12-17	3.1300	3.1300	3.1300	3.1300	-34.656%	1	3	+2,854.633%
2024-10-31	4.7900	4.7900	4.7900	4.7900	-22.742%	2	3	+1,830.689%
2024-10-28	6.2000	6.2000	6.2000	6.2000	-37.374%	1	3	+1,391.613%
2024-10-03	9.9000	9.9000	9.9000	9.9000	0.000%	2	2	+834.141%