Dark

PSX20270115C200
PSX Jan 15 2027 200.00 Call (PSX270115C00200000)
option OPRA

EOD

Sep 22, 2026

63.15-12.413%(-8.95)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	63.1500	63.1500	63.1500	63.1500	-12.413%	4	797	0.000%
2026-09-21	72.1000	72.1000	72.1000	72.1000	-7.195%	3	801	-12.413%
2026-09-18	77.7000	77.7000	77.6900	77.6900	+8.810%	4	801	-18.715%
2026-09-17	71.4000	71.4000	71.4000	71.4000	+7.627%	1	805	-11.555%
2026-09-15	66.3400	66.3400	66.3400	66.3400	+6.144%	1	805	-4.809%
2026-09-14	62.5000	62.5000	62.5000	62.5000	-7.063%	164	806	+1.040%
2026-09-11	67.5000	68.8600	67.2500	67.2500	-0.370%	13	802	-6.097%
2026-09-08	67.5000	67.5000	67.5000	67.5000	+9.756%	1	806	-6.444%
2026-09-04	61.5000	61.5000	61.5000	61.5000	-4.206%	5	806	+2.683%
2026-09-03	64.2000	64.2000	64.2000	64.2000	+1.970%	2	806	-1.636%
2026-09-02	61.7200	63.6900	61.7200	62.9600	+12.429%	9	804	+0.302%
2026-09-01	56.0000	56.0000	56.0000	56.0000	+7.075%	2	808	+12.768%
2026-08-31	52.3000	52.3000	52.3000	52.3000	+2.348%	1	808	+20.746%
2026-08-21	51.0200	51.7500	51.0200	51.1000	+5.317%	11	808	+23.581%
2026-08-20	54.0000	54.0000	48.5200	48.5200	-5.603%	15	817	+30.153%
2026-08-19	51.4000	51.4000	51.4000	51.4000	+4.281%	5	820	+22.860%
2026-08-18	49.5200	49.5200	49.2900	49.2900	+2.474%	2	820	+28.119%
2026-08-17	43.0200	48.1000	43.0200	48.1000	+15.072%	5	820	+31.289%
2026-08-14	41.6900	42.5800	41.6900	41.8000	+11.765%	43	817	+51.077%
2026-08-13	37.9500	38.1200	37.4000	37.4000	+5.056%	9	835	+68.850%
2026-08-12	35.6000	35.6000	35.6000	35.6000	+4.094%	1	829	+77.388%
2026-08-11	33.2500	34.2000	33.2500	34.2000	+36.800%	21	830	+84.649%
2026-08-10	25.0000	25.0000	25.0000	25.0000	+13.895%	1	841	+152.600%
2026-08-04	21.9500	21.9500	21.9500	21.9500	-5.347%	17	841	+187.699%
2026-08-03	25.1000	25.1000	23.1000	23.1900	-12.491%	9	826	+172.316%
2026-07-31	25.7000	26.5000	25.7000	26.5000	+2.713%	4	828	+138.302%
2026-07-30	26.5000	26.5000	25.7000	25.8000	+3.907%	22	824	+144.767%
2026-07-24	24.8300	24.8300	24.8300	24.8300	-7.212%	2	805	+154.329%
2026-07-23	26.7600	26.7600	26.7600	26.7600	-11.391%	2	805	+135.987%
2026-07-22	30.2000	30.2000	30.2000	30.2000	+13.321%	1	805	+109.106%
2026-07-21	26.6500	26.6500	26.6500	26.6500	+2.186%	1	806	+136.961%
2026-07-20	26.0000	26.0800	26.0000	26.0800	+13.688%	7	807	+142.140%
2026-07-17	22.2000	23.1000	22.0000	22.9400	+7.953%	40	814	+175.283%
2026-07-16	21.3000	21.3000	21.2500	21.2500	+8.696%	5	814	+197.176%
2026-07-15	19.5500	19.5500	19.5500	19.5500	-5.097%	1	809	+223.018%
2026-07-14	20.1500	20.6000	20.1500	20.6000	+7.292%	6	809	+206.553%
2026-07-13	16.6000	19.2000	16.6000	19.2000	+46.565%	33	808	+228.906%
2026-07-10	14.3300	14.3300	13.1000	13.1000	-6.429%	2	792	+382.061%
2026-07-09	14.0000	14.0000	14.0000	14.0000	+7.692%	5	791	+351.071%
2026-07-08	11.0000	13.0000	10.8000	13.0000	+39.785%	12	791	+385.769%
2026-07-07	9.8700	9.8700	9.2000	9.3000	-4.124%	10	787	+579.032%
2026-07-02	9.7000	9.7000	9.7000	9.7000	+25.974%	42	780	+551.031%
2026-06-25	7.7000	7.7000	7.7000	7.7000	+24.194%	1	780	+720.130%
2026-06-18	6.8000	6.8000	6.2000	6.2000	-19.481%	3	769	+918.548%
2026-06-17	8.5000	8.5000	7.7000	7.7000	-9.412%	17	769	+720.130%
2026-06-16	8.5000	8.5000	8.5000	8.5000	-11.826%	2	769	+642.941%
2026-06-15	10.0000	10.0000	9.3000	9.6400	-24.094%	11	769	+555.083%
2026-06-12	12.5000	12.7000	12.5000	12.7000	-13.605%	15	769	+397.244%
2026-06-10	13.1400	15.1000	13.1400	14.7000	+13.077%	10	769	+329.592%
2026-06-09	14.4000	14.4000	12.3000	13.0000	-10.345%	8	763	+385.769%
2026-06-08	14.5000	14.5000	14.5000	14.5000	-8.228%	13	767	+335.517%
2026-06-05	15.8000	15.8000	15.8000	15.8000	-1.250%	1	767	+299.684%
2026-06-03	16.4400	16.4400	16.0000	16.0000	+8.844%	12	766	+294.688%
2026-06-02	14.0700	14.7000	14.0700	14.7000	+7.299%	2	754	+329.592%
2026-06-01	13.7000	13.7000	13.7000	13.7000	+20.175%	3	755	+360.949%
2026-05-29	11.4000	11.4000	10.9000	11.4000	-4.202%	31	752	+453.947%
2026-05-28	12.3000	12.8000	11.3000	11.9000	+4.386%	22	736	+430.672%
2026-05-27	11.5000	11.5000	11.4000	11.4000	-6.481%	4	727	+453.947%
2026-05-26	10.9000	12.1900	10.9000	12.1900	-2.480%	2	724	+418.048%
2026-05-22	12.1000	12.5000	12.1000	12.5000	+11.807%	9	726	+405.200%
2026-05-21	12.7000	12.7000	11.1800	11.1800	-24.714%	15	717	+464.848%
2026-05-19	14.7000	14.8500	14.7000	14.8500	+56.481%	3	717	+325.253%
2026-05-08	9.4900	9.4900	9.4900	9.4900	-4.141%	2	708	+565.437%
2026-05-06	9.9000	9.9000	9.9000	9.9000	-26.394%	25	706	+537.879%
2026-05-05	13.0000	13.4500	13.0000	13.4500	+25.819%	8	731	+369.517%
2026-05-01	10.6900	10.6900	10.6900	10.6900	-12.592%	2	739	+490.739%
2026-04-30	11.1100	12.2300	11.0200	12.2300	+1.074%	26	739	+416.353%
2026-04-29	9.0000	12.1000	9.0000	12.1000	+55.128%	46	764	+421.901%
2026-04-28	8.0300	8.0300	7.5000	7.8000	+9.859%	7	739	+709.615%
2026-04-24	7.1000	7.1000	7.1000	7.1000	+14.516%	7	739	+789.437%
2026-04-21	6.1000	6.2000	6.1000	6.2000	+21.569%	5	727	+918.548%
2026-04-20	5.1000	5.1000	5.1000	5.1000	-5.556%	2	727	+1,138.235%
2026-04-17	5.4000	5.4000	5.4000	5.4000	-22.857%	106	725	+1,069.444%
2026-04-16	7.0000	7.0000	7.0000	7.0000	+12.903%	2	784	+802.143%
2026-04-15	6.2000	6.2000	6.2000	6.2000	0.000%	1	784	+918.548%
2026-04-14	6.2000	6.2000	6.2000	6.2000	-8.824%	100	783	+918.548%
2026-04-13	7.0500	7.0900	6.8000	6.8000	+1.493%	12	739	+828.676%
2026-04-10	6.6200	6.7000	6.6200	6.7000	-25.556%	2	749	+842.537%
2026-04-08	9.0000	9.0000	9.0000	9.0000	-28.000%	1	749	+601.667%
2026-04-07	13.2000	13.2000	12.5000	12.5000	-7.407%	6	749	+405.200%
2026-04-06	12.9000	13.5000	12.9000	13.5000	-8.475%	6	745	+367.778%
2026-04-02	14.7500	14.7500	14.7500	14.7500	+13.900%	1	741	+328.136%
2026-04-01	13.3000	13.3000	12.9500	12.9500	-16.505%	451	741	+387.645%
2026-03-31	18.2000	18.2000	15.5000	15.5100	-16.478%	105	509	+307.157%
2026-03-30	20.3000	20.5000	18.5700	18.5700	-4.769%	12	505	+240.065%
2026-03-27	19.5000	19.5000	19.5000	19.5000	+8.939%	1	501	+223.846%
2026-03-26	17.9000	17.9000	17.9000	17.9000	+5.294%	8	501	+252.793%
2026-03-25	17.0000	17.0000	17.0000	17.0000	-4.655%	1	493	+271.471%
2026-03-24	15.0000	17.9700	15.0000	17.8300	+25.123%	51	493	+254.178%
2026-03-23	13.5000	14.2500	13.5000	14.2500	+0.352%	6	449	+343.158%
2026-03-20	14.8000	15.1000	14.2000	14.2000	-4.054%	15	444	+344.718%
2026-03-19	15.0000	15.2000	14.7200	14.8000	+11.111%	125	447	+326.689%
2026-03-18	14.0000	14.0000	13.3200	13.3200	+1.679%	2	430	+374.099%
2026-03-16	13.1000	13.1000	13.1000	13.1000	0.000%	1	431	+382.061%
2026-03-13	14.0000	14.0000	13.1000	13.1000	-14.379%	161	431	+382.061%
2026-03-12	13.4000	15.3000	13.4000	15.3000	+37.838%	12	276	+312.745%
2026-03-11	10.5100	11.1000	10.5100	11.1000	+20.652%	14	276	+468.919%
2026-03-10	9.2000	9.2000	9.2000	9.2000	-3.158%	2	270	+586.413%
2026-03-09	9.8500	9.8500	9.5000	9.5000	+2.151%	2	272	+564.737%
2026-03-06	10.0000	10.0000	9.3000	9.3000	-9.268%	2	272	+579.032%
2026-03-05	10.1500	10.2500	10.1500	10.2500	+31.410%	2	271	+516.098%
2026-03-04	7.8000	7.8000	7.8000	7.8000	+11.429%	1	271	+709.615%
2026-03-02	7.0000	7.0000	7.0000	7.0000	+48.936%	2	271	+802.143%
2026-02-27	4.7000	4.7000	4.7000	4.7000	-4.082%	2	271	+1,243.617%
2026-02-26	5.0000	5.0000	4.9000	4.9000	-5.769%	5	273	+1,188.776%
2026-02-24	5.2000	5.2000	5.2000	5.2000	-14.754%	1	278	+1,114.423%
2026-02-12	6.6000	6.6000	6.0000	6.1000	-4.688%	64	278	+935.246%
2026-02-11	6.6500	6.6500	6.4000	6.4000	+6.667%	16	259	+886.719%
2026-02-06	5.5000	6.0000	5.5000	6.0000	+20.000%	29	253	+952.500%
2026-02-05	5.0000	5.0000	5.0000	5.0000	+2.041%	1	230	+1,163.000%
2026-02-04	4.0500	4.9000	4.0500	4.9000	+36.111%	110	229	+1,188.776%
2026-02-03	3.6000	3.6000	3.6000	3.6000	+33.333%	4	120	+1,654.167%
2026-01-28	2.7000	2.7000	2.7000	2.7000	+35.000%	1	116	+2,238.889%
2026-01-20	2.0000	2.0000	2.0000	2.0000	-9.091%	1	115	+3,057.500%
2026-01-16	2.2000	2.2000	2.2000	2.2000	-13.725%	3	114	+2,770.455%
2026-01-08	2.5500	2.5500	2.5500	2.5500	+13.333%	1	114	+2,376.471%
2026-01-05	1.9200	2.2500	1.6500	2.2500	+52.027%	48	100	+2,706.667%
2025-12-24	1.4800	1.4800	1.4800	1.4800	-15.429%	8	100	+4,166.892%
2025-12-18	1.8700	1.8700	1.7500	1.7500	-39.655%	33	100	+3,508.571%
2025-12-08	2.9000	2.9000	2.9000	2.9000	-9.375%	2	133	+2,077.586%
2025-11-07	2.8500	3.2000	2.8500	3.2000	+25.490%	4	131	+1,873.438%
2025-10-28	2.5500	2.5500	2.5500	2.5500	+6.250%	1	129	+2,376.471%
2025-10-27	2.4000	2.4000	2.4000	2.4000	+24.352%	1	127	+2,531.250%
2025-10-17	1.9200	1.9300	1.9200	1.9300	-8.095%	2	127	+3,172.021%
2025-10-15	2.1000	2.1000	2.1000	2.1000	+5.000%	1	125	+2,907.143%
2025-10-10	2.0000	2.0000	2.0000	2.0000	-4.762%	1	124	+3,057.500%
2025-10-08	2.1000	2.1000	2.1000	2.1000	-12.500%	1	124	+2,907.143%
2025-10-03	2.4000	2.4000	2.4000	2.4000	+4.348%	2	124	+2,531.250%
2025-10-01	2.4500	2.4500	2.3000	2.3000	-8.000%	7	122	+2,645.652%
2025-09-30	2.5000	2.5000	2.5000	2.5000	-3.101%	3	115	+2,426.000%
2025-09-29	2.8500	2.8500	2.5800	2.5800	-24.118%	5	112	+2,347.674%
2025-09-26	3.4000	3.4000	3.4000	3.4000	+10.749%	2	107	+1,757.353%
2025-09-25	2.8700	3.0700	2.8700	3.0700	+166.957%	11	107	+1,957.003%
2025-05-08	1.1500	1.1500	1.1500	1.1500	-64.615%	1	96	+5,391.304%
2025-03-19	3.0600	3.2500	3.0600	3.2500	+41.304%	50	96	+1,843.077%
2025-02-26	2.3000	2.3000	2.3000	2.3000	-25.081%	1	46	+2,645.652%
2025-02-20	3.0700	3.0700	3.0700	3.0700	-0.968%	1	47	+1,957.003%
2025-02-18	3.1200	3.1500	3.1000	3.1000	+64.894%	20	48	+1,937.097%
2025-02-04	1.8800	1.8800	1.8800	1.8800	+21.290%	1	28	+3,259.043%
2025-02-03	1.5500	1.5500	1.5500	1.5500	-32.018%	1	28	+3,974.194%
2025-01-27	2.2800	2.2800	2.2800	2.2800	+47.097%	1	28	+2,669.737%
2025-01-03	1.6500	1.6500	1.5500	1.5500	-3.125%	28	27	+3,974.194%
2024-12-26	1.6000	1.6000	1.6000	1.6000	+6.667%	2	39	+3,846.875%
2024-12-24	1.6000	1.6000	1.5000	1.5000	-2.597%	2	35	+4,110.000%
2024-12-23	1.5000	1.5400	1.5000	1.5400	-7.784%	2	35	+4,000.649%
2024-12-20	1.6700	1.6700	1.6700	1.6700	+4.375%	1	33	+3,681.437%
2024-12-19	1.8000	1.8000	1.6000	1.6000	-15.789%	5	32	+3,846.875%
2024-12-18	2.0000	2.0000	1.9000	1.9000	-70.769%	2	27	+3,223.684%
2024-10-11	6.3000	6.5000	6.3000	6.5000	0.000%	50	25	+871.538%