Dark

S20270115C37
S Jan 15 2027 37.00 Call (S270115C00037000)
option OPRA

EOD

Sep 16, 2026

0.5500+10.000%(+0.0500)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.5300	0.5500	0.5300	0.5500	+10.000%	51	834	0.000%
2026-09-15	0.5000	0.5000	0.5000	0.5000	+284.615%	4	884	+10.000%
2026-09-10	0.1300	0.1300	0.1300	0.1300	-80.597%	26	886	+323.077%
2026-08-27	0.5000	0.6700	0.5000	0.6700	+123.333%	9	903	-17.910%
2026-08-26	0.3000	0.3000	0.3000	0.3000	0.000%	3	904	+83.333%
2026-08-25	0.3000	0.3000	0.3000	0.3000	-21.053%	1	904	+83.333%
2026-08-24	0.3800	0.3800	0.3800	0.3800	+8.571%	1	905	+44.737%
2026-08-21	0.3500	0.3500	0.3500	0.3500	-22.222%	1	905	+57.143%
2026-08-19	0.4500	0.4500	0.4300	0.4500	-35.714%	3	905	+22.222%
2026-08-14	0.7000	0.7000	0.7000	0.7000	-6.667%	12	904	-21.429%
2026-08-13	0.7500	0.7500	0.7500	0.7500	+25.000%	6	904	-26.667%
2026-08-11	0.6000	0.6000	0.6000	0.6000	0.000%	2	904	-8.333%
2026-08-10	0.6000	0.6000	0.6000	0.6000	+9.091%	1	902	-8.333%
2026-08-07	0.4500	0.5500	0.4500	0.5500	+37.500%	14	903	0.000%
2026-07-14	0.3000	0.4000	0.3000	0.4000	+300.000%	17	895	+37.500%
2026-06-26	0.1000	0.1000	0.1000	0.1000	-16.667%	2	900	+450.000%
2026-06-18	0.1100	0.1200	0.1100	0.1200	+20.000%	5	903	+358.333%
2026-06-10	0.1000	0.1000	0.1000	0.1000	-66.667%	200	903	+450.000%
2026-06-04	0.3000	0.3000	0.3000	0.3000	-26.829%	1	945	+83.333%
2026-06-02	0.4100	0.4100	0.4100	0.4100	-8.889%	2	944	+34.146%
2026-06-01	0.4500	0.4900	0.4500	0.4500	+80.000%	88	942	+22.222%
2026-05-29	0.2000	0.2500	0.2000	0.2500	-44.444%	569	1,020	+120.000%
2026-05-28	0.4500	0.4500	0.4500	0.4500	+36.364%	30	820	+22.222%
2026-05-27	0.3300	0.3300	0.3300	0.3300	-26.667%	1	832	+66.667%
2026-05-22	0.4500	0.4500	0.4500	0.4500	+80.000%	1	833	+22.222%
2026-05-11	0.3300	0.3300	0.2500	0.2500	+56.250%	50	834	+120.000%
2026-04-30	0.1600	0.1600	0.1600	0.1600	+33.333%	4	834	+243.750%
2026-04-09	0.1200	0.1200	0.1200	0.1200	-20.000%	10	838	+358.333%
2026-03-24	0.1500	0.1500	0.1500	0.1500	-25.000%	10	828	+266.667%
2026-03-13	0.2000	0.2000	0.2000	0.2000	-28.571%	4	818	+175.000%
2026-02-09	0.2800	0.2800	0.2800	0.2800	-3.448%	69	814	+96.429%
2026-02-06	0.2900	0.2900	0.2900	0.2900	-3.333%	94	745	+89.655%
2026-01-29	0.3000	0.3000	0.3000	0.3000	+20.000%	5	651	+83.333%
2026-01-26	0.2500	0.2500	0.2500	0.2500	+47.059%	10	656	+120.000%
2026-01-23	0.2700	0.2700	0.1700	0.1700	-32.000%	19	646	+223.529%
2026-01-22	0.2500	0.2500	0.2500	0.2500	0.000%	10	631	+120.000%
2026-01-21	0.3000	0.3000	0.2500	0.2500	+25.000%	27	621	+120.000%
2026-01-20	0.1600	0.2000	0.1600	0.2000	-16.667%	5	594	+175.000%
2026-01-15	0.2400	0.2400	0.2400	0.2400	-20.000%	10	589	+129.167%
2026-01-02	0.3000	0.3000	0.3000	0.3000	0.000%	1	579	+83.333%
2025-12-30	0.3000	0.3000	0.3000	0.3000	-14.286%	14	579	+83.333%
2025-12-17	0.3100	0.3500	0.3100	0.3500	-5.405%	111	593	+57.143%
2025-12-15	0.3700	0.3700	0.3700	0.3700	-11.905%	1	702	+48.649%
2025-12-12	0.4300	0.4300	0.4200	0.4200	+5.000%	20	703	+30.952%
2025-12-10	0.4000	0.4000	0.4000	0.4000	-11.111%	8	685	+37.500%
2025-12-08	0.4500	0.4500	0.4500	0.4500	+18.421%	20	693	+22.222%
2025-12-05	0.4000	0.4000	0.3800	0.3800	-30.909%	77	673	+44.737%
2025-12-04	0.5500	0.5500	0.5500	0.5500	0.000%	1	746	0.000%
2025-11-28	0.5500	0.5500	0.5500	0.5500	+7.843%	7	747	0.000%
2025-11-21	0.5100	0.5100	0.5100	0.5100	-7.273%	4	740	+7.843%
2025-11-20	0.5500	0.5500	0.5500	0.5500	-12.698%	20	736	0.000%
2025-11-07	0.6300	0.6300	0.6300	0.6300	-17.105%	2	716	-12.698%
2025-11-03	0.7600	0.7600	0.7600	0.7600	+1.333%	2	716	-27.632%
2025-10-31	0.7500	0.7500	0.7500	0.7500	+5.634%	1	716	-26.667%
2025-10-28	0.7100	0.7100	0.7100	0.7100	0.000%	1	717	-22.535%
2025-10-20	0.7100	0.7100	0.7100	0.7100	+18.333%	26	716	-22.535%
2025-10-17	0.6000	0.6000	0.6000	0.6000	-15.493%	5	690	-8.333%
2025-10-15	0.7100	0.7100	0.7000	0.7100	-5.333%	30	695	-22.535%
2025-10-09	0.7500	0.7500	0.7500	0.7500	+25.000%	2	665	-26.667%
2025-10-07	0.6000	0.6000	0.6000	0.6000	-10.448%	2	669	-8.333%
2025-10-02	0.6700	0.6700	0.6700	0.6700	-4.286%	6	669	-17.910%
2025-09-25	0.7000	0.7000	0.7000	0.7000	-12.500%	50	671	-21.429%
2025-09-23	0.8000	0.8000	0.8000	0.8000	-3.614%	8	621	-31.250%
2025-09-22	0.8300	0.8300	0.8300	0.8300	+27.692%	2	613	-33.735%
2025-09-19	0.6500	0.6500	0.6500	0.6500	+8.333%	1	613	-15.385%
2025-09-16	0.6000	0.6000	0.6000	0.6000	-14.286%	1	614	-8.333%
2025-09-08	0.7000	0.7000	0.7000	0.7000	-15.663%	4	614	-21.429%
2025-08-29	0.7600	0.8300	0.7600	0.8300	+3.750%	2	609	-33.735%
2025-08-28	0.7500	0.8000	0.7500	0.8000	+23.077%	24	609	-31.250%
2025-08-22	0.6100	0.6500	0.6100	0.6500	-8.451%	3	595	-15.385%
2025-08-14	0.7100	0.7100	0.7100	0.7100	+26.786%	5	593	-22.535%
2025-08-11	0.5600	0.5600	0.5600	0.5600	-13.846%	60	588	-1.786%
2025-08-04	0.6500	0.6500	0.6300	0.6500	-7.143%	122	528	-15.385%
2025-07-30	0.7000	0.7000	0.7000	0.7000	+4.478%	2	406	-21.429%
2025-07-24	0.6700	0.6700	0.6700	0.6700	-15.190%	30	406	-17.910%
2025-07-23	0.7000	0.7900	0.7000	0.7900	+29.508%	170	383	-30.380%
2025-07-22	0.6500	0.6500	0.6100	0.6100	-39.000%	21	229	-9.836%
2025-07-21	1.0000	1.0000	1.0000	1.0000	+51.515%	1	235	-45.000%
2025-07-17	0.6100	0.6600	0.6100	0.6600	-5.714%	36	235	-16.667%
2025-07-14	0.7000	0.7000	0.7000	0.7000	0.000%	32	251	-21.429%
2025-07-11	0.7000	0.7000	0.7000	0.7000	-9.091%	1	243	-21.429%
2025-07-07	0.7700	0.7700	0.7700	0.7700	+8.451%	1	243	-28.571%
2025-06-17	0.7200	0.7500	0.7100	0.7100	+1.429%	11	254	-22.535%
2025-06-16	0.7000	0.7000	0.7000	0.7000	-6.667%	1	252	-21.429%
2025-06-13	0.7500	0.7500	0.7500	0.7500	-11.765%	2	253	-26.667%
2025-06-12	0.8500	0.8500	0.8500	0.8500	0.000%	5	252	-35.294%
2025-06-10	0.8500	0.8500	0.8500	0.8500	0.000%	10	247	-35.294%
2025-06-04	0.8500	0.8500	0.8500	0.8500	+14.865%	12	231	-35.294%
2025-06-02	0.7400	0.7400	0.7400	0.7400	+5.714%	2	231	-25.676%
2025-05-29	0.7500	0.7500	0.7000	0.7000	-53.020%	2	229	-21.429%
2025-05-14	1.4800	1.4900	1.4800	1.4900	+2.759%	2	228	-63.087%
2025-05-12	1.4500	1.4500	1.4500	1.4500	+31.818%	10	226	-62.069%
2025-04-29	1.1000	1.1000	1.1000	1.1000	0.000%	1	220	-50.000%
2025-04-28	1.2000	1.2000	1.1000	1.1000	+4.762%	3	219	-50.000%
2025-04-25	1.0500	1.0500	1.0500	1.0500	+50.000%	2	216	-47.619%
2025-04-22	0.7000	0.7000	0.7000	0.7000	0.000%	1	215	-21.429%
2025-04-21	0.7000	0.7000	0.7000	0.7000	-32.692%	2	214	-21.429%
2025-04-11	1.0400	1.0400	1.0400	1.0400	+4.000%	2	213	-47.115%
2025-03-31	0.9900	1.0000	0.9800	1.0000	-33.333%	4	212	-45.000%
2025-03-26	1.5000	1.5000	1.5000	1.5000	+11.111%	3	211	-63.333%
2025-03-17	1.3500	1.3500	1.3500	1.3500	+12.500%	1	211	-59.259%
2025-03-14	1.2000	1.2000	1.2000	1.2000	-7.692%	4	211	-54.167%
2025-03-13	1.3700	1.4200	1.2900	1.3000	-12.162%	42	219	-57.692%
2025-03-11	1.3000	1.4800	1.3000	1.4800	+7.246%	10	219	-62.838%
2025-03-10	1.3500	1.3800	1.3500	1.3800	-17.857%	15	222	-60.145%
2025-03-05	1.6800	1.6800	1.6800	1.6800	-1.176%	1	216	-67.262%
2025-03-04	1.7000	1.7000	1.7000	1.7000	-2.299%	20	216	-67.647%
2025-03-03	1.7400	1.7400	1.7400	1.7400	-7.937%	3	216	-68.391%
2025-02-28	1.8900	1.8900	1.8900	1.8900	-4.061%	10	217	-70.899%
2025-02-27	1.9700	1.9700	1.9700	1.9700	+1.546%	1	217	-72.081%
2025-02-25	1.9400	1.9400	1.9400	1.9400	-20.816%	2	218	-71.649%
2025-02-21	2.5500	2.5500	2.4500	2.4500	-9.259%	60	218	-77.551%
2025-02-20	2.4000	2.7000	2.4000	2.7000	-1.818%	46	205	-79.630%
2025-02-19	2.8500	2.9300	2.7200	2.7500	-19.118%	55	251	-80.000%
2025-02-13	3.4000	3.4000	3.4000	3.4000	+5.263%	50	153	-83.824%
2025-02-07	3.2400	3.2400	3.2300	3.2300	-2.121%	40	153	-82.972%
2025-01-28	3.3000	3.3000	3.3000	3.3000	+6.452%	103	141	-83.333%
2025-01-27	3.1000	3.1300	3.1000	3.1000	+11.913%	36	105	-82.258%
2025-01-23	2.8900	2.8900	2.7700	2.7700	+4.528%	20	133	-80.144%
2025-01-13	2.6500	2.6500	2.6500	2.6500	-2.930%	10	120	-79.245%
2025-01-07	2.7300	2.7300	2.7300	2.7300	-1.799%	1	110	-79.853%
2025-01-03	2.7800	2.7800	2.7800	2.7800	+4.120%	2	110	-80.216%
2024-12-31	2.7000	2.7000	2.6700	2.6700	-4.643%	20	89	-79.401%
2024-12-20	2.7000	2.8000	2.7000	2.8000	-15.152%	39	89	-80.357%
2024-12-13	3.4000	3.4000	3.3000	3.3000	-2.367%	20	50	-83.333%
2024-12-12	3.3800	3.3800	3.3800	3.3800	-3.429%	3	40	-83.728%
2024-12-10	3.5000	3.5000	3.5000	3.5000	-10.256%	5	37	-84.286%
2024-12-06	3.9000	3.9000	3.9000	3.9000	+2.632%	10	32	-85.897%
2024-12-05	4.6000	4.6000	3.8000	3.8000	0.000%	27	27	-85.526%