Dark

S20270115C5
S Jan 15 2027 5.00 Call (S270115C00005000)
option OPRA

EOD

Sep 10, 2026

14.80-16.620%(-2.95)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.8000	14.8000	14.8000	14.8000	-16.620%	20	195	0.000%
2026-08-13	17.7500	17.7500	17.7500	17.7500	+30.515%	2	215	-16.620%
2026-07-13	13.6000	13.6000	13.6000	13.6000	+13.333%	1	217	+8.824%
2026-06-04	11.0000	12.0000	11.0000	12.0000	+6.195%	171	217	+23.333%
2026-05-29	11.3000	11.3000	11.3000	11.3000	-13.144%	3	218	+30.973%
2026-05-27	13.0100	13.0100	13.0100	13.0100	+7.521%	4	218	+13.759%
2026-05-15	12.1000	12.1000	12.1000	12.1000	+3.419%	1	219	+22.314%
2026-05-14	11.7000	11.7000	11.7000	11.7000	+40.120%	5	220	+26.496%
2026-04-15	8.3500	8.3500	8.3500	8.3500	+4.375%	1	225	+77.246%
2026-04-09	8.0000	8.0000	8.0000	8.0000	-9.091%	2	225	+85.000%
2026-04-07	8.8000	8.8000	8.8000	8.8000	+6.667%	1	227	+68.182%
2026-03-30	8.2500	8.2500	8.2500	8.2500	-5.063%	5	226	+79.394%
2026-03-25	8.6900	8.6900	8.6900	8.6900	-6.054%	1	221	+70.311%
2026-03-13	9.2500	9.2500	9.2500	9.2500	+6.078%	6	222	+60.000%
2026-03-04	8.7200	8.7200	8.7200	8.7200	+4.182%	1	228	+69.725%
2026-02-25	8.3600	8.3800	8.3300	8.3700	+4.625%	170	82	+76.822%
2026-02-23	8.0000	8.0000	8.0000	8.0000	-2.439%	1	82	+85.000%
2026-02-04	8.2000	8.2000	8.2000	8.2000	-3.529%	1	81	+80.488%
2026-02-03	8.5000	8.5000	8.5000	8.5000	-12.371%	1	81	+74.118%
2026-02-02	9.7000	9.7000	9.7000	9.7000	-3.000%	1	81	+52.577%
2026-01-29	10.0000	10.0000	10.0000	10.0000	-1.961%	5	81	+48.000%
2026-01-27	10.2000	10.2000	10.2000	10.2000	+4.082%	1	81	+45.098%
2026-01-26	9.8000	9.8000	9.8000	9.8000	+1.031%	1	81	+51.020%
2026-01-23	9.7400	9.7400	9.7000	9.7000	+2.105%	2	82	+52.577%
2026-01-22	9.5000	9.5000	9.5000	9.5000	+1.064%	20	81	+55.789%
2026-01-21	9.4000	9.4000	9.4000	9.4000	+4.444%	1	86	+57.447%
2026-01-20	9.0000	9.0000	9.0000	9.0000	-6.250%	21	86	+64.444%
2026-01-14	9.6000	9.6000	9.6000	9.6000	-8.658%	1	75	+54.167%
2026-01-09	10.5100	10.5100	10.5100	10.5100	+2.039%	2	75	+40.818%
2025-12-31	10.3000	10.3000	10.3000	10.3000	-2.830%	1	75	+43.689%
2025-12-30	10.6000	10.6000	10.6000	10.6000	+2.913%	1	75	+39.623%
2025-12-29	10.3000	10.3000	10.3000	10.3000	-0.194%	1	75	+43.689%
2025-12-17	10.3200	10.3200	10.3200	10.3200	+0.194%	4	75	+43.411%
2025-12-15	10.3000	10.3000	10.3000	10.3000	+0.488%	1	75	+43.689%
2025-12-10	10.2500	10.2500	10.2500	10.2500	-6.818%	1	75	+44.390%
2025-12-05	10.1100	11.0000	10.1100	11.0000	-19.414%	6	76	+34.545%
2025-10-28	13.6500	13.6500	13.6500	13.6500	+9.287%	2	70	+8.425%
2025-10-15	12.4800	12.4900	12.4800	12.4900	-4.656%	8	68	+18.495%
2025-10-13	13.1000	13.1000	13.1000	13.1000	+3.150%	1	64	+12.977%
2025-10-07	12.7000	12.7000	12.7000	12.7000	-4.151%	1	64	+16.535%
2025-10-03	13.2500	13.2500	13.2500	13.2500	-3.285%	5	64	+11.698%
2025-09-17	13.7000	13.7000	13.7000	13.7000	+0.661%	30	59	+8.029%
2025-09-16	13.6100	13.6100	13.6100	13.6100	-3.884%	2	59	+8.744%
2025-09-05	13.9300	14.1600	13.9300	14.1600	+6.466%	6	59	+4.520%
2025-09-04	13.3000	13.3000	13.3000	13.3000	-0.746%	3	58	+11.278%
2025-09-03	13.4200	13.4200	13.4000	13.4000	-2.899%	5	57	+10.448%
2025-08-29	13.8000	13.8000	13.8000	13.8000	+4.545%	3	56	+7.246%
2025-08-28	13.2000	13.2000	13.2000	13.2000	+5.179%	3	56	+12.121%
2025-08-18	12.6000	12.6000	12.5500	12.5500	+4.583%	10	53	+17.928%
2025-08-08	11.9200	12.0000	11.9200	12.0000	-8.397%	2	43	+23.333%
2025-08-05	13.1000	13.1000	13.1000	13.1000	-6.429%	2	41	+12.977%
2025-07-29	14.0000	14.0000	14.0000	14.0000	-12.500%	1	41	+5.714%
2025-07-21	15.1000	16.0000	15.1000	16.0000	+19.403%	10	40	-7.500%
2025-07-14	13.4000	13.4000	13.4000	13.4000	+1.979%	1	48	+10.448%
2025-07-11	13.1400	13.1400	13.1400	13.1400	-4.088%	1	48	+12.633%
2025-07-02	13.7000	13.7000	13.7000	13.7000	+2.622%	30	47	+8.029%
2025-07-01	13.3500	13.3500	13.3500	13.3500	+1.908%	3	17	+10.861%
2025-06-23	13.1000	13.1000	13.1000	13.1000	+0.769%	1	20	+12.977%
2025-06-13	13.0000	13.0000	13.0000	13.0000	-4.271%	6	20	+13.846%
2025-06-11	13.5800	13.5800	13.5800	13.5800	+4.462%	1	17	+8.984%
2025-05-29	13.1000	13.1000	13.0000	13.0000	-18.750%	4	16	+13.846%
2025-05-14	16.0000	16.0000	16.0000	16.0000	+5.890%	5	12	-7.500%
2025-05-09	15.1100	15.1100	15.1100	15.1100	+14.470%	4	8	-2.052%
2025-04-23	13.2000	13.2000	13.2000	13.2000	+11.675%	2	10	+12.121%
2025-04-21	11.9000	11.9000	11.8200	11.8200	-5.060%	2	10	+25.212%
2025-04-17	12.4500	12.4500	12.4500	12.4500	-3.861%	1	10	+18.876%
2025-04-15	13.0200	13.0400	12.9500	12.9500	-0.385%	6	10	+14.286%
2025-04-09	13.0000	13.0000	13.0000	13.0000	+8.333%	1	5	+13.846%
2025-04-08	13.2000	13.2000	12.0000	12.0000	-6.250%	2	5	+23.333%
2025-04-04	12.8000	12.8000	12.8000	12.8000	-16.883%	2	3	+15.625%
2025-03-26	15.4000	15.4000	15.4000	15.4000	0.000%	2	2	-3.896%