Dark

S20270115C32
S Jan 15 2027 32.00 Call (S270115C00032000)
option OPRA

EOD

Jul 30, 2026

0.55000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5000	0.5500	0.5000	0.5500	0.000%	3	2,704	0.000%
2026-07-29	0.5500	0.5600	0.5500	0.5500	-8.333%	860	2,702	0.000%
2026-07-27	0.5500	0.6000	0.5000	0.6000	+11.111%	9	2,077	-8.333%
2026-07-24	0.5000	0.6000	0.5000	0.5400	-1.818%	30	2,077	+1.852%
2026-07-21	0.5500	0.5500	0.5500	0.5500	-17.910%	2	2,085	0.000%
2026-07-17	0.7000	0.7000	0.6700	0.6700	-6.944%	46	2,083	-17.910%
2026-07-16	0.7700	0.7700	0.7200	0.7200	-20.000%	5	2,083	-23.611%
2026-07-15	0.8700	0.9000	0.8500	0.9000	+34.328%	104	2,082	-38.889%
2026-07-14	0.6700	0.6700	0.6700	0.6700	+28.846%	1	1,994	-17.910%
2026-07-06	0.5200	0.5200	0.5200	0.5200	+20.930%	1	1,993	+5.769%
2026-07-01	0.3500	0.4300	0.3500	0.4300	+72.000%	7	1,993	+27.907%
2026-06-23	0.2000	0.2500	0.2000	0.2500	+25.000%	3	1,994	+120.000%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-20.000%	40	1,995	+175.000%
2026-06-11	0.2500	0.2500	0.2500	0.2500	-28.571%	1	1,995	+120.000%
2026-06-08	0.5000	0.5000	0.3500	0.3500	+6.061%	7	1,995	+57.143%
2026-06-05	0.3300	0.3300	0.3300	0.3300	-34.000%	10	1,995	+66.667%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-9.091%	10	1,995	+10.000%
2026-06-03	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,985	0.000%
2026-06-02	0.5900	0.6500	0.5900	0.6000	+11.111%	8	1,985	-8.333%
2026-05-29	0.5500	0.5500	0.5400	0.5400	-19.403%	7	1,980	+1.852%
2026-05-28	0.7000	0.7200	0.6700	0.6700	+3.077%	12	1,981	-17.910%
2026-05-27	0.6500	0.6500	0.6500	0.6500	-13.333%	4	1,983	-15.385%
2026-05-26	0.7500	0.7500	0.7500	0.7500	+5.634%	2	1,982	-26.667%
2026-05-21	0.7100	0.7100	0.7100	0.7100	+9.231%	2	1,980	-22.535%
2026-05-20	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,980	-15.385%
2026-05-19	0.7000	0.7000	0.7000	0.7000	+7.692%	4	1,980	-21.429%
2026-05-18	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,980	-15.385%
2026-05-15	0.6000	0.6000	0.6000	0.6000	+71.429%	1	1,980	-8.333%
2026-05-13	0.3500	0.3500	0.3500	0.3500	0.000%	80	1,980	+57.143%
2026-05-11	0.3500	0.3500	0.3500	0.3500	+40.000%	3	2,010	+57.143%
2026-04-28	0.2300	0.2500	0.2300	0.2500	0.000%	10	2,007	+120.000%
2026-04-21	0.2500	0.2500	0.2500	0.2500	+66.667%	3	2,017	+120.000%
2026-04-14	0.1500	0.1500	0.1500	0.1500	-25.000%	4	2,014	+266.667%
2026-04-13	0.2000	0.2000	0.2000	0.2000	-23.077%	1	2,010	+175.000%
2026-03-20	0.2600	0.2600	0.2600	0.2600	-13.333%	3	2,010	+111.538%
2026-03-13	0.3000	0.3000	0.3000	0.3000	-25.000%	1	2,010	+83.333%
2026-03-06	0.4000	0.4000	0.4000	0.4000	0.000%	2	2,009	+37.500%
2026-03-05	0.4000	0.4000	0.4000	0.4000	0.000%	2	2,009	+37.500%
2026-03-04	0.4000	0.4000	0.4000	0.4000	+21.212%	5	2,009	+37.500%
2026-02-24	0.3300	0.3300	0.3300	0.3300	-5.714%	5	2,009	+66.667%
2026-02-12	0.3500	0.3500	0.3500	0.3500	-14.634%	15	2,009	+57.143%
2026-02-10	0.4100	0.4100	0.4100	0.4100	+2.500%	10	2,024	+34.146%
2026-02-04	0.4000	0.4000	0.4000	0.4000	-11.111%	2	2,029	+37.500%
2026-01-30	0.4500	0.4500	0.4500	0.4500	+12.500%	10	2,029	+22.222%
2026-01-27	0.4000	0.4000	0.4000	0.4000	+14.286%	4	2,019	+37.500%
2026-01-21	0.3500	0.3500	0.3500	0.3500	+16.667%	10	2,019	+57.143%
2026-01-20	0.4000	0.4000	0.3000	0.3000	+3.448%	11	2,009	+83.333%
2026-01-16	0.2900	0.4000	0.2900	0.2900	-27.500%	3	2,010	+89.655%
2026-01-15	0.4000	0.4000	0.4000	0.4000	-4.762%	1	2,010	+37.500%
2026-01-14	0.4200	0.4200	0.4200	0.4200	-6.667%	1	2,009	+30.952%
2026-01-12	0.4500	0.4500	0.4500	0.4500	+12.500%	5	2,008	+22.222%
2026-01-06	0.3700	0.4000	0.3700	0.4000	-4.762%	9	2,003	+37.500%
2025-12-31	0.4000	0.4200	0.4000	0.4200	-6.667%	6	2,001	+30.952%
2025-12-24	0.4500	0.4500	0.4500	0.4500	-10.000%	5	2,001	+22.222%
2025-12-17	0.5000	0.5000	0.5000	0.5000	-15.254%	1	2,001	+10.000%
2025-12-16	0.5900	0.5900	0.5900	0.5900	+18.000%	36	2,000	-6.780%
2025-12-15	0.5900	0.5900	0.5000	0.5000	-9.091%	11	2,000	+10.000%
2025-12-12	0.5500	0.5500	0.5500	0.5500	-15.385%	2	2,002	0.000%
2025-12-11	0.7000	0.7000	0.5700	0.6500	+6.557%	53	2,002	-15.385%
2025-12-10	0.6100	0.6100	0.6100	0.6100	+1.667%	10	1,996	-9.836%
2025-12-05	0.6000	0.6000	0.6000	0.6000	-33.333%	2	2,006	-8.333%
2025-12-04	0.9000	0.9000	0.9000	0.9000	+3.448%	8	2,005	-38.889%
2025-12-02	0.8700	0.8700	0.8700	0.8700	+2.353%	15	2,013	-36.782%
2025-11-20	0.8500	0.8500	0.8500	0.8500	-15.000%	2	1,998	-35.294%
2025-11-10	1.0000	1.0000	1.0000	1.0000	+2.041%	2	1,996	-45.000%
2025-10-30	0.9800	0.9800	0.9800	0.9800	-6.667%	2	1,996	-43.878%
2025-10-24	1.0500	1.0500	1.0500	1.0500	+2.941%	10	1,996	-47.619%
2025-10-15	1.0200	1.0200	1.0200	1.0200	+2.000%	1	1,996	-46.078%
2025-10-14	0.9200	1.0700	0.9200	1.0000	-9.091%	48	1,996	-45.000%
2025-10-09	1.1000	1.1000	1.1000	1.1000	+0.917%	10	1,969	-50.000%
2025-10-08	1.0900	1.0900	1.0900	1.0900	-1.802%	1	1,959	-49.541%
2025-09-24	1.1100	1.1100	1.1100	1.1100	-4.310%	1	1,958	-50.450%
2025-09-23	1.1600	1.1600	1.1600	1.1600	+5.455%	2	1,958	-52.586%
2025-09-18	1.1100	1.1100	1.1000	1.1000	+6.796%	11	1,956	-50.000%
2025-09-17	1.0300	1.0300	1.0300	1.0300	+0.980%	10	1,956	-46.602%
2025-09-12	1.0200	1.0200	1.0200	1.0200	-5.556%	1	1,956	-46.078%
2025-09-11	1.0100	1.1000	1.0100	1.0800	+4.854%	10	1,956	-49.074%
2025-09-09	1.0300	1.0300	1.0300	1.0300	-3.738%	1	1,952	-46.602%
2025-09-04	1.0200	1.0700	1.0200	1.0700	-14.400%	2	1,952	-48.598%
2025-08-29	1.2500	1.2500	1.2500	1.2500	+13.636%	17	1,952	-56.000%
2025-08-28	1.1000	1.1000	1.1000	1.1000	+6.796%	20	1,952	-50.000%
2025-08-22	1.0300	1.0300	1.0300	1.0300	-6.364%	1	1,970	-46.602%
2025-08-19	1.1000	1.1000	1.1000	1.1000	+29.412%	3	1,969	-50.000%
2025-08-08	0.9500	0.9500	0.8500	0.8500	-5.556%	16	1,966	-35.294%
2025-08-07	0.9000	0.9000	0.9000	0.9000	0.000%	2	1,950	-38.889%
2025-08-06	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,949	-38.889%
2025-08-05	0.9800	0.9800	0.9500	0.9500	-11.215%	2	1,948	-42.105%
2025-08-04	1.0700	1.0700	1.0700	1.0700	0.000%	8	1,946	-48.598%
2025-07-31	1.1000	1.1000	1.0700	1.0700	-14.400%	4	1,938	-48.598%
2025-07-30	1.2500	1.2500	1.2500	1.2500	+13.636%	1	1,935	-56.000%
2025-07-28	1.0800	1.1000	1.0800	1.1000	-12.000%	15	1,934	-50.000%
2025-07-25	1.1300	1.2500	1.1300	1.2500	+13.636%	5	1,933	-56.000%
2025-07-24	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,933	-50.000%
2025-07-23	1.2800	1.2800	1.1500	1.1500	-17.857%	66	1,932	-52.174%
2025-07-21	1.5400	2.2300	1.0000	1.4000	+40.000%	443	1,882	-60.714%
2025-07-16	1.0000	1.0000	1.0000	1.0000	-9.091%	1	1,794	-45.000%
2025-07-14	1.1000	1.1000	1.1000	1.1000	+10.000%	3	1,793	-50.000%
2025-07-11	1.0500	1.0500	1.0000	1.0000	-11.504%	12	1,793	-45.000%
2025-07-10	1.1500	1.1500	1.1300	1.1300	-7.377%	9	1,803	-51.327%
2025-07-03	1.2200	1.2200	1.2200	1.2200	+7.965%	5	1,804	-54.918%
2025-07-02	1.1200	1.1300	1.1200	1.1300	-1.739%	5	1,804	-51.327%
2025-07-01	1.1100	1.1500	1.1100	1.1500	-4.167%	15	1,811	-52.174%
2025-06-13	1.2000	1.2000	1.2000	1.2000	-17.241%	2	1,806	-54.167%
2025-06-06	1.3600	1.4900	1.3600	1.4500	+5.839%	8	1,806	-62.069%
2025-06-04	1.3700	1.3700	1.3700	1.3700	+12.295%	2	1,806	-59.854%
2025-06-02	1.2400	1.2400	1.2200	1.2200	-6.154%	11	1,806	-54.918%
2025-05-29	1.2500	1.3000	1.0700	1.3000	-36.585%	26	1,816	-57.692%
2025-05-28	2.0500	2.0500	2.0500	2.0500	-3.302%	2	1,804	-73.171%
2025-05-27	2.1500	2.1600	2.1200	2.1200	+0.952%	7	1,804	-74.057%
2025-05-20	2.1000	2.1000	2.1000	2.1000	-4.545%	1	1,811	-73.810%
2025-05-14	2.5000	2.5000	2.2000	2.2000	+28.655%	2	1,811	-75.000%
2025-05-06	1.7100	1.7100	1.7100	1.7100	-3.390%	1	1,811	-67.836%
2025-05-01	1.7700	1.7700	1.7700	1.7700	+7.273%	1	1,811	-68.927%
2025-04-25	1.6500	1.6500	1.6500	1.6500	+43.478%	100	1,811	-66.667%
2025-04-21	1.2500	1.2500	1.1500	1.1500	-14.815%	43	1,811	-52.174%
2025-04-17	1.3500	1.3500	1.3500	1.3500	-6.897%	1	1,785	-59.259%
2025-04-10	1.4500	1.4500	1.4500	1.4500	+3.571%	1	1,785	-62.069%
2025-04-09	1.4000	1.4000	1.4000	1.4000	-6.667%	1	1,784	-60.714%
2025-03-31	1.5000	1.5400	1.5000	1.5000	-16.667%	11	1,784	-63.333%
2025-03-28	1.8000	1.8000	1.8000	1.8000	-18.919%	4	1,784	-69.444%
2025-03-25	2.2000	2.3000	2.2000	2.2200	+12.121%	1,773	1,784	-75.225%
2025-03-21	1.9800	1.9800	1.9800	1.9800	-10.000%	4	255	-72.222%
2025-03-20	2.2000	2.2000	2.2000	2.2000	+7.317%	2	253	-75.000%
2025-03-18	2.0500	2.0500	2.0500	2.0500	+22.024%	50	253	-73.171%
2025-03-14	1.6800	1.6800	1.6800	1.6800	-11.579%	20	204	-67.262%
2025-03-13	1.8500	1.9000	1.8500	1.9000	-2.564%	2	195	-71.053%
2025-03-10	2.0300	2.0300	1.9500	1.9500	-12.162%	2	195	-71.795%
2025-03-07	2.2300	2.2300	2.2200	2.2200	-16.226%	30	195	-75.225%
2025-03-06	2.5000	2.6500	2.5000	2.6500	+12.766%	3	192	-79.245%
2025-03-05	2.2700	2.3700	2.2500	2.3500	-4.082%	25	192	-76.596%
2025-03-04	2.4500	2.4500	2.2500	2.4500	-4.297%	16	185	-77.551%
2025-03-03	2.7100	2.7200	2.5600	2.5600	-13.220%	35	185	-78.516%
2025-02-25	3.0000	3.0000	2.8400	2.9500	-8.669%	103	182	-81.356%
2025-02-24	3.2900	3.2900	3.2300	3.2300	-10.278%	100	264	-82.972%
2025-02-21	3.6000	3.6000	3.6000	3.6000	-7.692%	4	185	-84.722%
2025-02-19	3.9800	4.0000	3.9000	3.9000	-17.021%	22	185	-85.897%
2025-02-18	4.7000	4.7000	4.7000	4.7000	-5.242%	20	184	-88.298%
2025-02-14	5.0000	5.0000	4.7600	4.9600	+4.421%	76	154	-88.911%
2025-02-13	4.7500	4.7500	4.7500	4.7500	+6.264%	5	154	-88.421%
2025-02-10	4.4800	4.4800	4.4700	4.4700	+2.759%	13	154	-87.696%
2025-02-06	4.3500	4.3500	4.3500	4.3500	+21.508%	13	154	-87.356%
2025-01-16	3.6000	3.6000	3.5000	3.5800	+1.705%	125	141	-84.637%
2025-01-13	3.5200	3.5200	3.5200	3.5200	-7.368%	2	47	-84.375%
2025-01-02	3.8000	3.8000	3.8000	3.8000	+2.703%	6	45	-85.526%
2024-12-20	3.7000	3.7000	3.7000	3.7000	-22.917%	1	39	-85.135%
2024-12-18	4.8000	4.8000	4.8000	4.8000	+7.143%	1	39	-88.542%
2024-12-16	4.4800	4.4800	4.4800	4.4800	-14.340%	5	34	-87.723%
2024-12-06	5.2300	5.2300	5.2300	5.2300	-31.184%	40	34	-89.484%
2024-12-04	7.6000	7.6000	7.6000	7.6000	+13.602%	6	14	-92.763%
2024-11-07	6.6900	6.6900	6.6900	6.6900	+14.164%	5	8	-91.779%
2024-10-29	5.8600	5.8600	5.8600	5.8600	-6.984%	1	3	-90.614%
2024-10-18	6.3000	6.3000	6.3000	6.3000	+27.273%	2	2	-91.270%
2024-10-17	4.9500	4.9500	4.9500	4.9500	-9.174%	1	2	-88.889%
2024-10-16	5.4500	5.4500	5.4500	5.4500	-13.492%	1	1	-89.908%
2024-10-15	6.3000	6.3000	6.3000	6.3000	0.000%	1	1	-91.270%