Dark

PSX20270115C210
PSX Jan 15 2027 210.00 Call (PSX270115C00210000)
option OPRA

EOD

Sep 14, 2026

54.25-9.884%(-5.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	60.0900	60.0900	54.2500	54.2500	-9.884%	2	324	0.000%
2026-09-11	60.2000	60.2000	60.2000	60.2000	+2.120%	2	325	-9.884%
2026-09-09	58.9500	58.9500	58.9500	58.9500	+2.344%	1	327	-7.973%
2026-09-08	57.7900	57.7900	57.6000	57.6000	+4.727%	2	327	-5.816%
2026-09-04	55.0000	55.0000	55.0000	55.0000	-1.786%	3	328	-1.364%
2026-09-03	56.0000	56.0000	56.0000	56.0000	+0.448%	2	328	-3.125%
2026-09-02	55.7500	55.7500	55.7500	55.7500	+18.114%	1	328	-2.691%
2026-09-01	49.3500	49.3500	47.2000	47.2000	-1.667%	3	328	+14.936%
2026-08-31	43.9000	48.0000	43.9000	48.0000	+11.369%	13	329	+13.021%
2026-08-28	43.1000	43.1000	43.1000	43.1000	-2.045%	1	325	+25.870%
2026-08-27	41.0000	44.0000	41.0000	44.0000	-1.124%	3	326	+23.295%
2026-08-26	44.5000	44.5000	44.5000	44.5000	+7.100%	1	328	+21.910%
2026-08-25	41.5500	41.5500	41.5500	41.5500	-2.235%	3	329	+30.566%
2026-08-24	42.0000	42.5000	42.0000	42.5000	-4.494%	3	326	+27.647%
2026-08-21	44.5000	44.5000	44.5000	44.5000	+0.679%	1	327	+21.910%
2026-08-20	45.3000	45.5900	44.2000	44.2000	+1.029%	4	328	+22.738%
2026-08-19	43.7500	43.7500	43.7500	43.7500	+9.375%	3	329	+24.000%
2026-08-17	39.2000	40.0000	39.2000	40.0000	+15.707%	4	329	+35.625%
2026-08-14	36.0000	36.0000	34.5700	34.5700	+10.483%	14	327	+56.928%
2026-08-13	27.6300	31.2900	27.6300	31.2900	+12.960%	4	321	+73.378%
2026-08-12	29.6500	29.6500	27.7000	27.7000	+3.590%	6	321	+95.848%
2026-08-11	26.7400	26.7400	26.7400	26.7400	+25.658%	3	319	+102.880%
2026-08-10	21.3000	21.3000	21.2800	21.2800	+34.684%	4	320	+154.934%
2026-08-07	16.8000	16.8000	15.8000	15.8000	-5.389%	38	318	+243.354%
2026-08-06	16.9000	17.0000	15.5000	16.7000	+3.598%	27	314	+224.850%
2026-08-05	15.8000	16.1200	15.8000	16.1200	-12.865%	2	302	+236.538%
2026-08-04	18.5000	18.5000	18.5000	18.5000	-0.698%	1	302	+193.243%
2026-08-03	19.0500	20.7000	18.6300	18.6300	-14.345%	28	302	+191.197%
2026-07-31	20.6000	22.1000	20.6000	21.7500	+5.583%	14	314	+149.425%
2026-07-30	20.6000	20.6000	20.6000	20.6000	+5.641%	5	320	+163.350%
2026-07-27	18.0000	19.7000	18.0000	19.5000	-3.656%	17	325	+178.205%
2026-07-24	20.2400	20.2400	20.2400	20.2400	+1.709%	8	315	+168.034%
2026-07-23	23.9500	23.9500	19.9000	19.9000	-11.556%	32	309	+172.613%
2026-07-22	22.5000	22.5000	22.5000	22.5000	+4.167%	4	292	+141.111%
2026-07-21	21.2000	21.6000	21.2000	21.6000	+0.935%	25	292	+151.157%
2026-07-20	19.3000	21.4000	19.3000	21.4000	+13.528%	6	276	+153.505%
2026-07-17	17.8400	18.8500	17.8400	18.8500	+13.829%	21	273	+187.798%
2026-07-16	16.5000	16.5600	16.5000	16.5600	+4.151%	11	280	+227.597%
2026-07-14	15.8800	16.0700	15.4200	15.9000	+5.929%	20	270	+241.195%
2026-07-13	12.5500	15.2200	12.5500	15.0100	+47.882%	157	260	+261.426%
2026-07-08	10.1500	10.1500	10.1500	10.1500	+47.101%	1	141	+434.483%
2026-07-07	7.3000	7.3000	6.5000	6.9000	-5.479%	9	140	+686.232%
2026-07-02	7.3000	7.3000	7.3000	7.3000	0.000%	2	139	+643.151%
2026-06-29	7.3000	7.3000	7.3000	7.3000	+23.729%	26	139	+643.151%
2026-06-25	6.1000	6.1000	5.9000	5.9000	+9.259%	3	117	+819.492%
2026-06-24	5.4000	5.4000	5.4000	5.4000	-6.897%	2	117	+904.630%
2026-06-23	5.4000	5.8000	5.4000	5.8000	+21.849%	2	117	+835.345%
2026-06-18	4.7600	4.7600	4.7600	4.7600	-15.000%	1	114	+1,039.706%
2026-06-17	5.6000	5.6000	5.6000	5.6000	-22.759%	1	114	+868.750%
2026-06-15	7.7000	7.7000	7.2500	7.2500	-31.539%	2	114	+648.276%
2026-06-12	10.5900	10.5900	10.5900	10.5900	-9.487%	1	114	+412.276%
2026-06-08	11.7000	11.7000	11.7000	11.7000	-6.773%	19	114	+363.675%
2026-06-03	12.5500	12.5500	12.5500	12.5500	+23.160%	1	95	+332.271%
2026-06-02	10.1900	10.1900	10.1900	10.1900	-1.068%	2	95	+432.385%
2026-06-01	10.6400	10.6400	10.3000	10.3000	+17.045%	2	93	+426.699%
2026-05-29	8.8000	8.8000	8.8000	8.8000	+9.317%	1	92	+516.477%
2026-05-15	8.0500	8.0500	8.0500	8.0500	-5.294%	7	91	+573.913%
2026-05-12	8.3000	8.5000	8.3000	8.5000	+16.598%	13	98	+538.235%
2026-05-08	7.0000	7.2900	7.0000	7.2900	-2.800%	5	87	+644.170%
2026-05-06	7.5000	7.5000	7.5000	7.5000	-25.447%	1	83	+623.333%
2026-05-05	10.0600	10.0600	10.0600	10.0600	+2.653%	1	83	+439.264%
2026-05-04	9.8000	9.8000	9.8000	9.8000	+25.641%	1	82	+453.571%
2026-04-29	7.8000	7.8000	7.8000	7.8000	+32.203%	2	81	+595.513%
2026-04-27	5.9000	5.9000	5.9000	5.9000	+12.811%	1	83	+819.492%
2026-04-24	5.2300	5.2300	5.2300	5.2300	+6.735%	2	83	+937.285%
2026-04-22	4.9000	4.9000	4.9000	4.9000	+28.947%	1	81	+1,007.143%
2026-04-20	3.8000	3.8000	3.8000	3.8000	-25.490%	7	80	+1,327.632%
2026-04-10	5.1000	5.1000	5.1000	5.1000	-30.137%	1	73	+963.725%
2026-04-09	7.3000	7.3000	7.3000	7.3000	+2.817%	1	72	+643.151%
2026-04-08	7.1000	7.1000	7.1000	7.1000	-28.283%	1	72	+664.085%
2026-04-07	10.2000	10.2000	9.9000	9.9000	-22.656%	31	71	+447.980%
2026-03-31	14.7000	14.7000	12.8000	12.8000	-22.141%	5	78	+323.828%
2026-03-30	16.5000	16.5800	16.4400	16.4400	+2.750%	31	77	+229.988%
2026-03-27	14.9000	16.0000	14.9000	16.0000	+19.581%	3	60	+239.063%
2026-03-24	13.3800	13.3800	13.3800	13.3800	+14.359%	2	57	+305.456%
2026-03-19	11.7000	11.7000	11.7000	11.7000	-5.645%	11	56	+363.675%
2026-03-13	12.4000	12.4000	12.4000	12.4000	+51.220%	1	46	+337.500%
2026-03-05	7.5000	8.2000	7.5000	8.2000	+80.617%	44	46	+561.585%
2026-03-02	4.5400	4.5400	4.5400	4.5400	+0.889%	1	3	+1,094.934%
2026-02-11	4.5000	4.5000	4.5000	4.5000	+9.223%	1	2	+1,105.556%
2026-02-09	4.1200	4.1200	4.1200	4.1200	0.000%	1	1	+1,216.748%