Dark

S20270115C23
S Jan 15 2027 23.00 Call (S270115C00023000)
option OPRA

EOD

Sep 17, 2026

3.30+3.448%(+0.11)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5000	3.8000	3.1900	3.3000	+3.448%	26	343	0.000%
2026-09-16	3.3300	3.7000	3.1900	3.1900	-9.117%	53	337	+3.448%
2026-09-15	3.0000	3.5100	3.0000	3.5100	+17.000%	90	315	-5.983%
2026-09-14	2.2500	3.1000	2.2500	3.0000	+85.185%	157	369	+10.000%
2026-09-10	1.5500	1.6200	1.5500	1.6200	+14.085%	12	366	+103.704%
2026-09-09	1.5000	1.5000	1.4000	1.4200	-1.389%	17	368	+132.394%
2026-09-08	1.3500	1.4600	1.3500	1.4400	-11.111%	113	382	+129.167%
2026-09-04	1.6000	1.6200	1.6000	1.6200	+8.000%	11	361	+103.704%
2026-09-03	1.5000	1.5000	1.5000	1.5000	-33.333%	2	361	+120.000%
2026-09-01	2.2500	2.2500	2.2500	2.2500	-17.279%	3	360	+46.667%
2026-08-31	2.6200	2.7200	2.6200	2.7200	+8.800%	5	357	+21.324%
2026-08-28	2.6500	2.6500	2.5000	2.5000	-28.775%	5	358	+32.000%
2026-08-27	3.0000	3.6000	3.0000	3.5100	+65.566%	104	353	-5.983%
2026-08-26	2.1200	2.1200	2.1200	2.1200	+3.415%	1	313	+55.660%
2026-08-25	2.1000	2.1000	2.0500	2.0500	-11.638%	4	313	+60.976%
2026-08-24	2.4000	2.4000	2.3200	2.3200	-10.769%	10	312	+42.241%
2026-08-21	2.4500	2.6000	2.4400	2.6000	+10.638%	8	303	+26.923%
2026-08-20	2.3500	2.3500	2.3500	2.3500	-9.615%	4	295	+40.426%
2026-08-19	3.0000	3.0000	2.6000	2.6000	-21.212%	2	291	+26.923%
2026-08-18	3.3000	3.3000	3.3000	3.3000	-10.811%	8	290	0.000%
2026-08-14	3.7000	3.7000	3.7000	3.7000	-7.500%	4	282	-10.811%
2026-08-13	3.5000	4.0000	3.5000	4.0000	+23.839%	15	282	-17.500%
2026-08-12	3.2300	3.2300	3.2300	3.2300	-7.714%	1	282	+2.167%
2026-08-11	3.5000	3.5000	3.5000	3.5000	+2.941%	23	282	-5.714%
2026-08-10	3.0000	3.4000	3.0000	3.4000	+17.241%	9	271	-2.941%
2026-08-07	2.9000	2.9000	2.9000	2.9000	+7.807%	1	263	+13.793%
2026-08-06	2.6900	2.6900	2.6900	2.6900	-3.929%	8	262	+22.677%
2026-08-04	2.7900	2.8000	2.7900	2.8000	+16.667%	4	262	+17.857%
2026-08-03	2.2900	2.4000	2.2900	2.4000	+29.730%	21	259	+37.500%
2026-07-31	1.8500	1.8500	1.8500	1.8500	+12.805%	19	242	+78.378%
2026-07-22	1.6400	1.6400	1.6400	1.6400	-6.286%	2	223	+101.220%
2026-07-21	1.7500	1.7500	1.7500	1.7500	-23.913%	20	223	+88.571%
2026-07-17	2.3000	2.3000	2.3000	2.3000	-3.361%	6	214	+43.478%
2026-07-16	2.4500	2.4500	2.2500	2.3800	+8.182%	10	214	+38.655%
2026-07-15	2.7000	2.7000	2.2000	2.2000	-4.348%	16	210	+50.000%
2026-07-14	2.2000	2.3500	2.2000	2.3000	+32.948%	7	200	+43.478%
2026-07-06	1.4500	1.7500	1.4500	1.7300	+26.277%	16	198	+90.751%
2026-07-02	1.5000	1.5000	1.3700	1.3700	-3.521%	29	169	+140.876%
2026-07-01	1.3500	1.4200	1.3500	1.4200	+23.478%	4	169	+132.394%
2026-06-30	1.1500	1.1500	1.1500	1.1500	-8.730%	32	169	+186.957%
2026-06-29	1.2600	1.2600	1.2600	1.2600	+93.846%	5	161	+161.905%
2026-06-25	0.6500	0.6500	0.6500	0.6500	-7.143%	6	156	+407.692%
2026-06-23	0.6000	0.7000	0.6000	0.7000	+16.667%	7	150	+371.429%
2026-06-22	0.7000	0.7000	0.6000	0.6000	-14.286%	4	145	+450.000%
2026-06-18	0.7000	0.7000	0.7000	0.7000	0.000%	7	148	+371.429%
2026-06-17	0.7000	0.7000	0.7000	0.7000	-6.667%	4	148	+371.429%
2026-06-15	0.8000	0.8000	0.7500	0.7500	+1.351%	13	148	+340.000%
2026-06-11	0.7000	0.7400	0.7000	0.7400	-30.189%	6	148	+345.946%
2026-06-08	1.0600	1.0600	1.0600	1.0600	+0.952%	3	151	+211.321%
2026-06-05	1.0900	1.0900	1.0000	1.0500	-30.000%	28	151	+214.286%
2026-06-04	1.5000	1.5000	1.5000	1.5000	+11.111%	3	152	+120.000%
2026-06-03	2.0000	2.0000	1.3500	1.3500	-20.588%	26	149	+144.444%
2026-06-02	1.7200	1.7200	1.7000	1.7000	+13.333%	17	124	+94.118%
2026-05-29	1.2000	1.5000	1.2000	1.5000	-30.233%	24	111	+120.000%
2026-05-22	2.1500	2.1500	2.1500	2.1500	+22.857%	8	100	+53.488%
2026-05-18	1.7500	1.7500	1.7500	1.7500	0.000%	60	92	+88.571%
2026-05-15	1.4000	1.7500	1.4000	1.7500	+25.000%	2	92	+88.571%
2026-05-14	1.4000	1.4000	1.4000	1.4000	+16.667%	9	48	+135.714%
2026-05-12	1.2000	1.2000	1.2000	1.2000	+4.348%	1	39	+175.000%
2026-05-11	1.3000	1.3000	1.1000	1.1500	-3.361%	23	39	+186.957%
2026-05-08	1.1900	1.1900	1.1900	1.1900	+13.333%	14	20	+177.311%
2026-05-04	1.0500	1.0500	1.0500	1.0500	+10.526%	5	6	+214.286%
2026-05-01	0.9500	0.9500	0.9500	0.9500	0.000%	1	0	+247.368%