Dark

S20280121C10
S Jan 21 2028 10.00 Call (S280121C00010000)
option OPRA

EOD

Sep 16, 2026

15.05+5.986%(+0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	15.0000	15.0500	15.0000	15.0500	+5.986%	2	640	0.000%
2026-09-15	13.7000	14.2000	13.7000	14.2000	+0.638%	3	641	+5.986%
2026-09-14	13.2000	14.1100	13.2000	14.1100	+25.982%	7	641	+6.662%
2026-09-10	11.2000	11.2000	11.2000	11.2000	-0.444%	1	642	+34.375%
2026-09-03	10.9500	11.2500	10.9500	11.2500	-15.414%	3	643	+33.778%
2026-08-31	13.3000	13.3000	13.3000	13.3000	+7.258%	5	643	+13.158%
2026-08-24	12.4000	12.4000	12.4000	12.4000	-7.116%	1	644	+21.371%
2026-08-18	13.3500	13.3500	13.3500	13.3500	-1.111%	3	644	+12.734%
2026-08-17	13.5000	13.5000	13.5000	13.5000	-10.000%	3	644	+11.481%
2026-08-13	13.9000	15.0000	13.9000	15.0000	+9.649%	4	644	+0.333%
2026-08-12	13.6800	13.6800	13.6800	13.6800	+5.231%	5	642	+10.015%
2026-08-10	13.0000	13.0000	13.0000	13.0000	+1.562%	101	642	+15.769%
2026-08-07	12.8000	12.8000	12.8000	12.8000	+7.563%	1	642	+17.578%
2026-08-06	11.9000	11.9000	11.9000	11.9000	-4.800%	1	643	+26.471%
2026-08-04	12.3000	12.5000	12.3000	12.5000	+18.708%	9	642	+20.400%
2026-07-21	10.7400	10.7400	10.5300	10.5300	-1.589%	2	651	+42.925%
2026-07-20	10.7000	10.7000	10.7000	10.7000	-4.464%	5	650	+40.654%
2026-07-16	11.2000	11.2000	11.2000	11.2000	-2.609%	1	650	+34.375%
2026-07-14	11.5000	11.5000	11.5000	11.5000	+9.316%	1	650	+30.870%
2026-07-13	10.5200	10.5200	10.5200	10.5200	+2.136%	1	650	+43.061%
2026-07-09	10.3000	10.3000	10.3000	10.3000	0.000%	1	650	+46.117%
2026-07-07	9.9000	10.3000	9.8600	10.3000	+6.515%	24	651	+46.117%
2026-07-02	9.6700	9.6700	9.6700	9.6700	+1.789%	1	656	+55.636%
2026-07-01	9.5000	9.5000	9.2000	9.5000	+6.742%	6	656	+58.421%
2026-06-30	8.9000	8.9000	8.9000	8.9000	+15.584%	1	659	+69.101%
2026-06-26	7.7000	7.7000	7.7000	7.7000	+7.994%	1	659	+95.455%
2026-06-22	7.1300	7.1300	7.1300	7.1300	+3.333%	17	660	+111.080%
2026-06-18	6.9000	6.9000	6.9000	6.9000	-5.479%	1	659	+118.116%
2026-06-16	7.3000	7.3000	7.3000	7.3000	-1.351%	13	659	+106.164%
2026-06-15	7.4000	7.4000	7.4000	7.4000	+8.029%	10	654	+103.378%
2026-06-11	6.8500	6.8500	6.8500	6.8500	-9.868%	5	654	+119.708%
2026-06-09	7.4000	7.6000	7.2400	7.6000	-20.000%	17	654	+98.026%
2026-06-02	9.3000	9.5000	9.3000	9.5000	-2.962%	7	652	+58.421%
2026-06-01	9.8600	9.8600	9.7900	9.7900	+11.124%	29	647	+53.728%
2026-05-29	7.0000	8.8100	7.0000	8.8100	-11.010%	99	670	+70.829%
2026-05-28	9.8000	9.9000	9.8000	9.9000	+0.508%	52	696	+52.020%
2026-05-27	9.6000	9.8500	9.6000	9.8500	-7.075%	10	730	+52.792%
2026-05-26	10.4500	10.8000	10.4500	10.6000	0.000%	61	735	+41.981%
2026-05-22	10.3000	10.6000	10.2000	10.6000	+2.913%	10	688	+41.981%
2026-05-21	10.3000	10.3000	10.3000	10.3000	+5.102%	2	689	+46.117%
2026-05-20	9.6000	9.8200	9.6000	9.8000	+3.158%	22	689	+53.571%
2026-05-19	9.6500	9.6500	9.5000	9.5000	+3.261%	20	707	+58.421%
2026-05-15	8.8000	9.2000	8.8000	9.2000	+6.977%	23	707	+63.587%
2026-05-14	7.9000	8.6000	7.9000	8.6000	+7.500%	3	740	+75.000%
2026-05-13	8.0000	8.0000	8.0000	8.0000	-1.235%	6	740	+88.125%
2026-05-12	8.1000	8.1000	8.1000	8.1000	+2.144%	10	740	+85.802%
2026-05-11	8.0000	8.0000	7.8000	7.9300	-1.978%	52	740	+89.786%
2026-05-08	8.0900	8.0900	8.0900	8.0900	-0.123%	8	759	+86.032%
2026-05-07	8.1000	8.2000	8.1000	8.1000	+2.532%	3	759	+85.802%
2026-05-06	7.5500	7.9000	7.5500	7.9000	-2.589%	5	761	+90.506%
2026-05-05	7.8500	8.2000	7.8500	8.1100	+2.658%	51	762	+85.573%
2026-05-04	7.0000	7.9000	7.0000	7.9000	+9.722%	41	761	+90.506%
2026-05-01	7.2000	7.8000	7.2000	7.2000	+9.091%	14	777	+109.028%
2026-04-30	6.5000	6.6000	6.5000	6.6000	-4.348%	3	777	+128.030%
2026-04-29	6.9000	6.9000	6.9000	6.9000	-4.167%	2	777	+118.116%
2026-04-28	7.2000	7.2000	7.2000	7.2000	+12.500%	1	777	+109.028%
2026-04-23	6.6000	6.6000	6.4000	6.4000	-6.433%	7	777	+135.156%
2026-04-22	6.8000	6.8400	6.8000	6.8400	-1.583%	3	783	+120.029%
2026-04-21	6.9500	6.9500	6.9500	6.9500	+1.164%	1	785	+116.547%
2026-04-20	6.8700	6.8700	6.8700	6.8700	+5.692%	16	785	+119.068%
2026-04-17	6.5000	6.5000	6.5000	6.5000	+8.333%	2	778	+131.538%
2026-04-16	6.0000	6.0000	6.0000	6.0000	+11.111%	5	778	+150.833%
2026-04-14	5.1600	5.6000	5.1600	5.4000	-3.571%	32	778	+178.704%
2026-04-13	5.6000	5.6000	5.6000	5.6000	+17.155%	10	759	+168.750%
2026-04-10	5.0000	5.0000	4.7800	4.7800	-24.127%	22	749	+214.854%
2026-04-08	6.3000	6.3000	6.2000	6.3000	+5.351%	27	759	+138.889%
2026-04-07	5.9800	5.9800	5.9800	5.9800	-0.333%	1	759	+151.672%
2026-04-06	6.0000	6.0000	6.0000	6.0000	+5.263%	2	758	+150.833%
2026-04-01	5.7400	5.7400	5.7000	5.7000	+3.261%	7	756	+164.035%
2026-03-30	5.5200	5.5200	5.5200	5.5200	-7.227%	1	756	+172.645%
2026-03-25	5.9500	5.9500	5.9500	5.9500	-7.031%	1	756	+152.941%
2026-03-24	6.4000	6.4000	6.4000	6.4000	-5.882%	1	756	+135.156%
2026-03-23	6.8000	6.8000	6.8000	6.8000	+0.295%	3	755	+121.324%
2026-03-20	6.7800	6.7800	6.7800	6.7800	-4.507%	1	755	+121.976%
2026-03-17	7.1000	7.1000	7.1000	7.1000	+2.305%	8	755	+111.972%
2026-03-16	6.9400	6.9400	6.9400	6.9400	-0.857%	20	763	+116.859%
2026-03-13	6.5000	7.0000	6.5000	7.0000	+7.362%	21	773	+115.000%
2026-03-12	6.6000	6.6000	6.4000	6.5200	+0.308%	13	781	+130.828%
2026-03-10	6.5000	6.5000	6.5000	6.5000	-3.704%	5	770	+131.538%
2026-03-09	6.7500	6.7500	6.7500	6.7500	+0.746%	50	775	+122.963%
2026-03-06	6.7000	6.7000	6.5000	6.7000	+7.544%	55	744	+124.627%
2026-03-05	6.2300	6.2300	6.2300	6.2300	-0.954%	1	746	+141.573%
2026-03-04	6.3000	6.3000	6.2900	6.2900	+1.452%	2	745	+139.269%
2026-03-03	6.2000	6.2000	6.2000	6.2000	+6.897%	6	744	+142.742%
2026-03-02	5.8000	5.8000	5.8000	5.8000	0.000%	10	744	+159.483%
2026-02-27	5.8000	5.8000	5.8000	5.8000	-7.200%	5	734	+159.483%
2026-02-26	6.2000	6.2500	6.0000	6.2500	+10.424%	35	734	+140.800%
2026-02-25	5.7000	5.7000	5.6000	5.6600	-4.068%	13	752	+165.901%
2026-02-24	5.7000	5.9000	5.7000	5.9000	+8.856%	3	752	+155.085%
2026-02-23	5.5000	5.6000	5.3500	5.4200	-6.552%	32	749	+177.675%
2026-02-20	6.5000	6.6000	5.8000	5.8000	-7.937%	70	751	+159.483%
2026-02-19	6.3000	6.3000	6.3000	6.3000	+1.613%	11	725	+138.889%
2026-02-17	6.1000	6.2000	6.1000	6.2000	-3.876%	7	714	+142.742%
2026-02-13	6.4500	6.4500	6.4500	6.4500	+1.097%	35	748	+133.333%
2026-02-11	6.3300	6.3800	6.3300	6.3800	-3.040%	16	748	+135.893%
2026-02-10	6.4000	6.6600	6.4000	6.5800	+8.581%	20	747	+128.723%
2026-02-09	5.8600	6.0600	5.5000	6.0600	+2.712%	44	753	+148.350%
2026-02-06	5.9000	5.9000	5.8000	5.9000	0.000%	21	725	+155.085%
2026-02-05	5.9000	5.9000	5.9000	5.9000	-1.667%	1	709	+155.085%
2026-02-04	6.0000	6.0000	6.0000	6.0000	0.000%	5	708	+150.833%
2026-02-03	6.5000	6.5000	5.9000	6.0000	-8.397%	31	708	+150.833%
2026-02-02	6.4000	6.5500	6.3000	6.5500	-0.758%	4	679	+129.771%
2026-01-30	6.5100	6.6000	6.5100	6.6000	+1.538%	2	676	+128.030%
2026-01-29	7.0000	7.2000	6.5000	6.5000	-13.333%	40	676	+131.538%
2026-01-28	7.5000	7.5000	7.5000	7.5000	0.000%	6	649	+100.667%
2026-01-27	7.0000	7.5000	7.0000	7.5000	+10.294%	33	646	+100.667%
2026-01-23	6.7500	6.8000	6.7500	6.8000	+5.754%	30	639	+121.324%
2026-01-22	6.4000	6.4300	6.4000	6.4300	+0.469%	2	639	+134.059%
2026-01-21	6.4000	6.4000	6.4000	6.4000	-1.538%	2	640	+135.156%
2026-01-20	6.3000	6.5000	6.3000	6.5000	-0.763%	12	638	+131.538%
2026-01-16	6.6000	6.7000	6.5000	6.5500	+0.460%	27	614	+129.771%
2026-01-15	6.6000	6.7000	6.4000	6.5200	-2.687%	19	614	+130.828%
2026-01-14	7.1000	7.1500	6.7000	6.7000	-2.190%	31	596	+124.627%
2026-01-13	7.1000	7.1000	6.5000	6.8500	-14.375%	47	568	+119.708%
2026-01-12	8.0000	8.0000	8.0000	8.0000	+6.667%	1	523	+88.125%
2026-01-09	7.3000	7.5000	7.3000	7.5000	+0.536%	14	523	+100.667%
2026-01-08	7.4600	7.4600	7.4600	7.4600	+0.134%	5	511	+101.743%
2026-01-07	7.4500	7.4500	7.4500	7.4500	+1.499%	20	511	+102.013%
2026-01-06	7.3000	7.3400	7.1500	7.3400	+3.380%	19	511	+105.041%
2026-01-05	7.2000	7.2000	7.1000	7.1000	+2.011%	5	513	+111.972%
2026-01-02	7.1500	7.2000	6.9600	6.9600	-6.199%	12	513	+116.236%
2025-12-31	7.5000	7.5000	7.3000	7.4200	-1.067%	5	503	+102.830%
2025-12-30	7.4000	7.6000	7.4000	7.5000	+2.881%	52	503	+100.667%
2025-12-29	7.3500	7.3500	7.2900	7.2900	-0.274%	6	458	+106.447%
2025-12-26	7.5000	7.5000	7.3100	7.3100	+0.137%	2	458	+105.882%
2025-12-24	7.2400	7.3000	7.1500	7.3000	+1.389%	38	418	+106.164%
2025-12-23	7.3000	7.3000	7.2000	7.2000	-2.703%	4	418	+109.028%
2025-12-22	7.4000	7.4000	7.4000	7.4000	0.000%	1	414	+103.378%
2025-12-19	7.5000	7.5000	7.4000	7.4000	+5.714%	2	414	+103.378%
2025-12-17	7.1000	7.2000	7.0000	7.0000	-1.685%	15	414	+115.000%
2025-12-16	7.1200	7.1200	7.1200	7.1200	-20.000%	1	402	+111.376%
2025-12-12	8.9000	8.9000	8.9000	8.9000	+18.667%	5	402	+69.101%
2025-12-11	7.5000	7.5000	7.5000	7.5000	-6.250%	1	397	+100.667%
2025-12-10	7.3500	8.0000	7.3500	8.0000	+6.667%	2	397	+88.125%
2025-12-09	7.5000	7.5000	7.5000	7.5000	0.000%	41	395	+100.667%
2025-12-08	7.3000	7.5000	7.3000	7.5000	+2.881%	2	354	+100.667%
2025-12-05	7.5000	7.8600	7.2000	7.2900	-21.189%	45	354	+106.447%
2025-12-04	9.2500	9.2500	9.2500	9.2500	+20.915%	2	323	+62.703%
2025-11-24	7.6500	7.6500	7.6500	7.6500	-4.969%	1	323	+96.732%
2025-11-21	8.0500	8.0500	8.0500	8.0500	-0.617%	1	322	+86.957%
2025-11-20	8.1000	8.1000	8.1000	8.1000	-1.818%	2	322	+85.802%
2025-11-19	8.2500	8.2500	8.2500	8.2500	-5.172%	12	322	+82.424%
2025-11-18	8.7000	8.7000	8.7000	8.7000	-1.136%	1	310	+72.989%
2025-11-13	8.8000	8.8000	8.8000	8.8000	-5.376%	1	311	+71.023%
2025-11-12	9.3200	9.3200	9.3000	9.3000	-0.322%	30	311	+61.828%
2025-11-10	9.3000	9.3300	9.3000	9.3300	+9.507%	4	311	+61.308%
2025-11-07	8.6000	8.6000	8.4600	8.5200	-1.843%	3	310	+76.643%
2025-11-06	9.0000	9.0000	8.6800	8.6800	-5.959%	22	309	+73.387%
2025-11-04	9.4500	9.4500	9.1200	9.2300	-8.614%	20	300	+63.055%
2025-11-03	10.1000	10.1000	10.1000	10.1000	+8.719%	8	298	+49.010%
2025-10-29	9.5400	9.5500	9.2900	9.2900	-5.493%	30	298	+62.002%
2025-10-28	9.8500	9.8500	9.8300	9.8300	+1.340%	2	313	+53.103%
2025-10-27	9.5000	9.7800	9.5000	9.7000	-1.020%	80	322	+55.155%
2025-10-24	9.6400	9.8000	9.6400	9.8000	+1.871%	11	322	+53.571%
2025-10-23	9.5000	9.6200	9.5000	9.6200	+0.208%	11	321	+56.445%
2025-10-22	9.7100	9.7100	9.5000	9.6000	-2.041%	50	330	+56.771%
2025-10-21	9.3000	9.9000	9.2200	9.8000	+8.889%	252	330	+53.571%
2025-10-16	9.0000	9.0000	9.0000	9.0000	-4.255%	1	165	+67.222%
2025-10-15	9.4000	9.4000	9.4000	9.4000	+3.070%	10	166	+60.106%
2025-10-14	9.1000	9.1200	9.0000	9.1200	-4.000%	14	156	+65.022%
2025-10-13	9.5000	9.5000	9.5000	9.5000	+1.064%	1	152	+58.421%
2025-10-10	9.4000	9.4000	9.4000	9.4000	-6.931%	7	151	+60.106%
2025-10-08	9.7500	10.1000	9.7500	10.1000	+8.602%	5	151	+49.010%
2025-10-07	9.6000	9.6000	9.3000	9.3000	-5.966%	102	153	+61.828%
2025-10-03	9.8900	9.8900	9.8900	9.8900	-0.101%	2	51	+52.174%
2025-10-02	9.6900	9.9000	9.6900	9.9000	+1.020%	35	49	+52.020%
2025-09-30	9.8000	9.8000	9.8000	9.8000	-2.970%	1	34	+53.571%
2025-09-26	10.1000	10.1000	10.1000	10.1000	0.000%	1	33	+49.010%
2025-09-25	10.1000	10.1000	10.1000	10.1000	-6.481%	1	32	+49.010%
2025-09-19	10.8000	10.8000	10.8000	10.8000	+0.935%	22	31	+39.352%
2025-09-18	10.8000	10.8000	10.7000	10.7000	0.000%	9	9	+40.654%