Dark

PSX20270115C190
PSX Jan 15 2027 190.00 Call (PSX270115C00190000)
option OPRA

EOD

Sep 21, 2026

82.70-3.568%(-3.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	82.7000	82.7000	82.7000	82.7000	-3.568%	10	249	0.000%
2026-09-18	85.7600	85.7600	85.7600	85.7600	-1.255%	4	249	-3.568%
2026-09-17	86.8500	86.8500	86.8500	86.8500	+8.441%	1	245	-4.778%
2026-09-15	80.0900	80.0900	80.0900	80.0900	+40.756%	1	245	+3.259%
2026-08-25	56.9000	56.9000	56.9000	56.9000	+1.066%	1	244	+45.343%
2026-08-18	56.3000	56.3000	56.3000	56.3000	+14.361%	4	245	+46.892%
2026-08-14	50.5000	50.5000	49.2300	49.2300	+8.675%	20	249	+67.987%
2026-08-13	44.7000	45.3000	44.7000	45.3000	+4.667%	10	231	+82.561%
2026-08-12	43.2800	43.2800	43.2800	43.2800	+24.296%	2	222	+91.081%
2026-08-10	34.0000	34.8200	34.0000	34.8200	+36.282%	2	222	+137.507%
2026-08-05	25.5500	25.5500	25.5500	25.5500	-19.273%	4	220	+223.679%
2026-07-31	31.7200	32.0000	31.2000	31.6500	-3.799%	16	220	+161.295%
2026-07-30	32.9000	32.9000	32.9000	32.9000	+5.280%	1	208	+151.368%
2026-07-29	31.2500	31.2500	31.2500	31.2500	-0.160%	1	207	+164.640%
2026-07-27	29.6000	31.3000	29.6000	31.3000	-3.276%	101	207	+164.217%
2026-07-24	30.1200	32.3600	30.1100	32.3600	+1.125%	12	249	+155.562%
2026-07-20	32.0800	32.0800	32.0000	32.0000	+9.290%	101	244	+158.438%
2026-07-17	28.7700	29.2800	28.7700	29.2800	+47.730%	12	223	+182.445%
2026-07-10	19.8000	19.8200	19.8000	19.8200	+6.559%	6	218	+317.255%
2026-07-09	18.8000	18.8000	18.6000	18.6000	+6.897%	106	218	+344.624%
2026-07-08	17.4000	17.4000	17.4000	17.4000	+35.938%	1	251	+375.287%
2026-07-07	12.8000	12.8000	12.8000	12.8000	+6.667%	2	251	+546.094%
2026-06-29	12.0000	12.0000	12.0000	12.0000	+22.449%	2	250	+589.167%
2026-06-22	9.3000	9.8000	9.2000	9.8000	+8.889%	10	250	+743.878%
2026-06-18	8.9800	9.0000	8.9800	9.0000	-13.462%	102	140	+818.889%
2026-06-17	10.1000	10.5500	10.1000	10.4000	-9.408%	22	140	+695.192%
2026-06-16	11.4800	11.4800	11.4800	11.4800	-7.345%	44	140	+620.383%
2026-06-15	12.6500	12.6500	12.3900	12.3900	-26.030%	4	111	+567.474%
2026-06-12	16.7500	16.7500	16.7500	16.7500	+7.372%	1	111	+393.731%
2026-06-09	17.0500	17.0500	15.6000	15.6000	-22.581%	6	111	+430.128%
2026-06-03	20.0500	20.1500	20.0500	20.1500	+11.264%	5	115	+310.422%
2026-06-02	18.1000	18.1100	18.0000	18.1100	+24.041%	6	110	+356.654%
2026-05-29	14.5000	14.6000	14.5000	14.6000	-2.667%	2	114	+466.438%
2026-05-28	15.0000	15.0000	15.0000	15.0000	+14.504%	2	113	+451.333%
2026-05-27	13.1000	13.1000	13.1000	13.1000	-18.634%	4	113	+531.298%
2026-05-21	16.1000	16.1000	16.1000	16.1000	-1.408%	1	117	+413.665%
2026-05-20	15.2000	16.8000	15.2000	16.3300	-2.216%	13	117	+406.430%
2026-05-18	16.5000	16.7000	16.5000	16.7000	+22.794%	4	103	+395.210%
2026-05-15	12.3400	14.0000	12.3400	13.6000	+9.325%	13	103	+508.088%
2026-05-08	11.0000	12.4400	11.0000	12.4400	-15.604%	12	103	+564.791%
2026-05-01	14.2900	14.7400	13.8000	14.7400	+45.941%	10	108	+461.058%
2026-04-27	10.1000	10.1000	10.1000	10.1000	+28.499%	5	108	+718.812%
2026-04-21	7.8600	7.8600	7.8600	7.8600	+12.286%	1	104	+952.163%
2026-04-20	7.0000	7.0000	7.0000	7.0000	-2.098%	1	104	+1,081.429%
2026-04-17	7.1500	7.1500	7.1500	7.1500	-23.283%	2	104	+1,056.643%
2026-04-13	9.3200	9.3200	9.3200	9.3200	+0.215%	1	104	+787.339%
2026-04-09	9.7100	9.7100	9.3000	9.3000	-22.822%	5	104	+789.247%
2026-04-08	12.0500	12.0500	12.0500	12.0500	-26.524%	2	108	+586.307%
2026-04-06	16.4000	16.4000	16.4000	16.4000	-4.094%	4	108	+404.268%
2026-04-02	19.1200	19.1200	16.5000	17.1000	+3.012%	9	99	+383.626%
2026-04-01	16.7000	16.7000	16.6000	16.6000	-26.320%	5	99	+398.193%
2026-03-31	22.5300	22.5300	22.5300	22.5300	-7.284%	10	94	+267.066%
2026-03-30	24.4000	24.4000	24.3000	24.3000	+9.459%	3	90	+240.329%
2026-03-27	22.2000	22.2000	22.2000	22.2000	+3.981%	4	89	+272.523%
2026-03-24	20.9000	21.3500	20.9000	21.3500	+25.588%	3	86	+287.354%
2026-03-23	17.0000	17.0000	17.0000	17.0000	+29.376%	5	84	+386.471%
2026-03-11	13.1400	13.1400	13.1400	13.1400	+9.500%	2	84	+529.376%
2026-03-09	11.2000	12.0000	11.2000	12.0000	+0.840%	2	84	+589.167%
2026-03-06	11.9000	11.9000	11.9000	11.9000	+76.820%	1	83	+594.958%
2026-02-26	6.8200	6.8200	6.7300	6.7300	-14.810%	11	83	+1,128.826%
2026-02-12	8.1000	8.1000	7.9000	7.9000	+21.538%	35	75	+946.835%
2026-02-05	6.5000	6.5000	6.5000	6.5000	-9.091%	5	53	+1,172.308%
2026-02-04	7.1500	7.1500	7.1500	7.1500	+123.438%	10	48	+1,056.643%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-11.111%	18	38	+2,484.375%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-2.703%	5	20	+2,197.222%
2026-01-21	3.6000	3.7000	3.6000	3.7000	-7.500%	12	20	+2,135.135%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+33.333%	2	8	+1,967.500%
2026-01-13	3.0000	3.0000	3.0000	3.0000	+17.647%	1	6	+2,656.667%
2025-07-23	2.5500	2.5500	2.5500	2.5500	+87.500%	1	5	+3,143.137%
2025-04-10	1.3600	1.3600	1.3600	1.3600	-8.108%	1	6	+5,980.882%
2025-04-04	1.4800	1.4800	1.4800	1.4800	-63.902%	4	7	+5,487.838%
2025-03-17	4.1000	4.1000	4.1000	4.1000	+10.512%	2	9	+1,917.073%
2025-03-12	3.7100	3.7100	3.7100	3.7100	-11.456%	1	9	+2,129.111%
2025-03-10	4.1900	4.1900	4.1900	4.1900	+114.872%	1	8	+1,873.747%
2024-12-19	1.9500	1.9500	1.9500	1.9500	-18.750%	1	7	+4,141.026%
2024-12-18	2.4000	2.4000	2.4000	2.4000	-41.463%	1	7	+3,345.833%
2024-11-06	4.1000	4.1000	4.1000	4.1000	-32.787%	4	6	+1,917.073%
2024-10-15	6.1000	6.1000	6.1000	6.1000	-20.984%	3	7	+1,255.738%
2024-10-08	7.7200	7.7200	7.7200	7.7200	0.000%	4	4	+971.244%