Dark

S20280121C13
S Jan 21 2028 13.00 Call (S280121C00013000)
option OPRA

EOD

Jul 29, 2026

8.35+4.375%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	8.3500	8.3500	8.3500	8.3500	+4.375%	1	483	0.000%
2026-07-28	8.0000	8.0000	8.0000	8.0000	-4.762%	1	483	+4.375%
2026-07-21	8.4000	8.4000	8.4000	8.4000	-11.579%	1	484	-0.595%
2026-07-20	9.5000	9.5000	9.5000	9.5000	+3.599%	2	484	-12.105%
2026-07-17	9.2000	9.2000	9.1700	9.1700	-2.343%	9	486	-8.942%
2026-07-16	9.3800	9.3900	9.3700	9.3900	-6.100%	5	495	-11.076%
2026-07-15	9.8800	10.0000	9.8800	10.0000	+6.383%	2	496	-16.500%
2026-07-14	8.7300	9.4000	8.7300	9.4000	+10.588%	11	497	-11.170%
2026-07-13	8.5000	8.5000	8.5000	8.5000	+7.595%	1	492	-1.765%
2026-07-09	8.1800	8.1800	7.9000	7.9000	+2.597%	12	493	+5.696%
2026-07-08	7.8000	7.8000	7.7000	7.7000	-1.282%	3	502	+8.442%
2026-07-07	7.8000	7.8000	7.8000	7.8000	-6.587%	99	500	+7.051%
2026-07-06	7.0000	8.3500	7.0000	8.3500	+9.868%	3	593	0.000%
2026-07-02	7.7700	8.0000	7.6000	7.6000	+15.152%	5	599	+9.868%
2026-06-30	7.3000	7.3000	6.6000	6.6000	-5.714%	4	599	+26.515%
2026-06-29	6.9000	7.0000	6.9000	7.0000	+17.253%	10	598	+19.286%
2026-06-26	6.6000	6.6000	5.9100	5.9700	+4.737%	12	605	+39.866%
2026-06-25	5.7000	5.7000	5.7000	5.7000	0.000%	1	593	+46.491%
2026-06-23	5.7000	5.7000	5.7000	5.7000	-0.175%	1	592	+46.491%
2026-06-22	5.7100	5.7100	5.7100	5.7100	+2.330%	2	593	+46.235%
2026-06-17	5.4000	5.5800	5.4000	5.5800	-3.793%	7	586	+49.642%
2026-06-15	6.2500	6.2500	5.7900	5.8000	+9.434%	15	586	+43.966%
2026-06-11	5.3000	5.3000	5.3000	5.3000	-8.146%	2	586	+57.547%
2026-06-10	5.7600	5.7700	5.7600	5.7700	-11.503%	5	586	+44.714%
2026-06-05	6.6600	6.6600	6.5200	6.5200	-9.444%	9	585	+28.067%
2026-06-03	7.4000	7.4000	7.2000	7.2000	-4.509%	4	589	+15.972%
2026-06-02	7.5400	7.5400	7.5400	7.5400	-7.824%	3	585	+10.743%
2026-06-01	7.9000	8.1800	7.9000	8.1800	+13.928%	3	588	+2.078%
2026-05-29	6.4000	7.1800	6.4000	7.1800	-11.358%	18	590	+16.295%
2026-05-28	8.1000	8.1000	8.1000	8.1000	+1.250%	100	595	+3.086%
2026-05-27	7.9700	8.0300	7.9700	8.0000	-6.977%	33	695	+4.375%
2026-05-26	8.2000	8.6000	8.2000	8.6000	-2.825%	51	723	-2.907%
2026-05-22	8.8500	8.8500	8.8500	8.8500	+14.935%	1	769	-5.650%
2026-05-18	7.5200	7.7000	7.4300	7.7000	+2.667%	13	768	+8.442%
2026-05-15	7.0700	7.5000	7.0700	7.5000	+15.385%	6	768	+11.333%
2026-05-13	6.3000	6.5000	6.3000	6.5000	+8.333%	12	783	+28.462%
2026-05-12	6.0000	6.0000	6.0000	6.0000	-5.063%	1	795	+39.167%
2026-05-11	6.5000	6.5000	6.3200	6.3200	0.000%	4	795	+32.120%
2026-05-08	6.3200	6.3200	6.3200	6.3200	+0.317%	2	796	+32.120%
2026-05-07	6.5000	6.5000	6.3000	6.3000	+6.780%	11	798	+32.540%
2026-05-06	6.0000	6.0000	5.9000	5.9000	-8.385%	2	803	+41.525%
2026-05-05	6.3000	6.4400	6.3000	6.4400	+7.333%	35	803	+29.658%
2026-05-04	5.6000	6.0000	5.6000	6.0000	+16.279%	3	830	+39.167%
2026-04-30	5.0000	5.3000	5.0000	5.1600	-5.667%	20	833	+61.822%
2026-04-29	5.5100	5.5100	5.3000	5.4700	-1.971%	24	821	+52.651%
2026-04-28	5.5000	5.5800	5.4400	5.5800	-0.357%	42	837	+49.642%
2026-04-27	5.2400	5.6000	5.2400	5.6000	+12.000%	3	839	+49.107%
2026-04-24	5.0000	5.0000	5.0000	5.0000	+4.167%	3	838	+67.000%
2026-04-23	5.4500	5.4500	4.8000	4.8000	-10.280%	36	841	+73.958%
2026-04-22	5.4500	5.4500	5.2600	5.3500	-2.727%	12	813	+56.075%
2026-04-21	5.1000	5.6900	5.1000	5.5000	+2.230%	13	813	+51.818%
2026-04-20	5.5000	5.5000	5.1200	5.3800	+9.796%	10	820	+55.204%
2026-04-17	5.1000	5.1000	4.9000	4.9000	+2.083%	4	810	+70.408%
2026-04-16	4.9000	4.9000	4.7300	4.8000	+9.589%	31	806	+73.958%
2026-04-15	4.3800	4.3800	4.3800	4.3800	+4.286%	15	815	+90.639%
2026-04-14	4.3000	4.3000	4.0600	4.2000	+2.439%	212	830	+98.810%
2026-04-13	4.0000	4.2000	4.0000	4.1000	+14.525%	43	1,018	+103.659%
2026-04-10	4.4000	4.4000	3.5500	3.5800	-20.444%	299	974	+133.240%
2026-04-08	4.5000	4.5000	4.5000	4.5000	0.000%	2	677	+85.556%
2026-04-07	4.8000	4.8000	4.5000	4.5000	-2.597%	3	675	+85.556%
2026-04-06	4.6200	4.6200	4.6200	4.6200	+6.944%	1	672	+80.736%
2026-04-02	4.4000	4.4000	4.3200	4.3200	-4.000%	2	671	+93.287%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+9.756%	10	671	+85.556%
2026-03-31	4.1000	4.1000	4.1000	4.1000	-5.093%	1	661	+103.659%
2026-03-30	4.3200	4.3200	4.3200	4.3200	+13.684%	1	662	+93.287%
2026-03-27	4.0800	4.0800	3.8000	3.8000	-18.103%	4	661	+119.737%
2026-03-26	4.6000	4.6400	4.6000	4.6400	+0.870%	2	662	+79.957%
2026-03-25	4.6000	4.6000	4.5000	4.6000	+2.222%	7	660	+81.522%
2026-03-24	4.5000	4.5000	4.5000	4.5000	-13.462%	6	653	+85.556%
2026-03-23	5.2300	5.2300	5.2000	5.2000	-2.804%	33	647	+60.577%
2026-03-19	5.3500	5.3500	5.3500	5.3500	0.000%	1	680	+56.075%
2026-03-17	5.7300	5.7300	5.3000	5.3500	-2.727%	10	680	+56.075%
2026-03-16	5.6000	6.1000	5.3000	5.5000	+10.000%	59	680	+51.818%
2026-03-13	4.8000	5.0000	4.8000	5.0000	-1.961%	11	628	+67.000%
2026-03-12	5.1000	5.1000	5.1000	5.1000	-7.273%	1	619	+63.725%
2026-03-09	5.0000	5.5000	5.0000	5.5000	+3.774%	13	618	+51.818%
2026-03-06	5.4000	5.4000	5.2000	5.3000	+1.923%	17	628	+57.547%
2026-03-05	5.2000	5.2700	5.0600	5.2000	+6.557%	122	635	+60.577%
2026-03-04	5.1000	5.1000	4.8800	4.8800	+2.954%	104	647	+71.107%
2026-03-03	4.6000	4.8000	4.5000	4.7400	+3.043%	23	543	+76.160%
2026-03-02	4.6000	4.6000	4.6000	4.6000	-1.709%	3	526	+81.522%
2026-02-26	4.6800	4.6800	4.6800	4.6800	+2.857%	30	523	+78.419%
2026-02-24	4.5500	4.5500	4.5000	4.5500	+8.333%	11	493	+83.516%
2026-02-23	4.2000	4.2000	4.1000	4.2000	-7.692%	6	482	+98.810%
2026-02-20	4.7100	4.7700	4.5500	4.5500	-7.143%	19	476	+83.516%
2026-02-19	4.9000	4.9000	4.9000	4.9000	-2.000%	10	466	+70.408%
2026-02-18	4.7000	5.0000	4.7000	5.0000	+1.215%	5	456	+67.000%
2026-02-17	4.8000	4.9400	4.8000	4.9400	+2.703%	18	455	+69.028%
2026-02-12	4.8100	4.8100	4.8100	4.8100	-5.686%	1	437	+73.597%
2026-02-11	4.9900	5.1000	4.9000	5.1000	-2.857%	73	438	+63.725%
2026-02-10	4.9000	5.3000	4.9000	5.2500	+11.702%	13	415	+59.048%
2026-02-09	4.5900	4.7000	4.4000	4.7000	+2.174%	96	408	+77.660%
2026-02-06	4.3000	4.6000	4.3000	4.6000	+0.656%	122	349	+81.522%
2026-02-05	4.7500	4.9000	4.5700	4.5700	-4.792%	59	312	+82.713%
2026-02-04	4.6000	4.8000	4.6000	4.8000	+1.480%	22	263	+73.958%
2026-02-03	4.7000	4.7300	4.5000	4.7300	-8.155%	18	243	+76.533%
2026-02-02	5.0700	5.4300	5.0700	5.1500	-0.962%	8	229	+62.136%
2026-01-30	5.1000	5.2000	5.1000	5.2000	-1.887%	21	223	+60.577%
2026-01-29	5.3000	5.3000	5.3000	5.3000	-10.169%	1	242	+57.547%
2026-01-28	5.8500	5.9000	5.8500	5.9000	+1.724%	3	243	+41.525%
2026-01-27	5.2000	5.8000	5.2000	5.8000	+9.641%	14	244	+43.966%
2026-01-26	5.2000	5.5000	5.2000	5.2900	-0.189%	65	234	+57.845%
2026-01-22	5.3000	5.3000	5.3000	5.3000	-3.636%	5	198	+57.547%
2026-01-21	4.9000	5.5000	4.7500	5.5000	+17.021%	10	193	+51.818%
2026-01-20	4.9000	5.0000	4.7000	4.7000	-6.000%	63	187	+77.660%
2026-01-16	5.2000	5.2000	4.9400	5.0000	-1.961%	34	129	+67.000%
2026-01-15	5.1000	5.1000	5.1000	5.1000	-3.774%	2	129	+63.725%
2026-01-13	5.5000	5.5000	5.2000	5.3000	-10.473%	29	127	+57.547%
2026-01-07	5.9200	5.9200	5.9200	5.9200	+0.339%	3	105	+41.047%
2026-01-05	5.5600	5.9000	5.5600	5.9000	0.000%	4	108	+41.525%
2025-12-30	5.9000	5.9000	5.9000	5.9000	+0.683%	46	104	+41.525%
2025-12-29	5.8600	5.8600	5.8600	5.8600	-0.678%	15	144	+42.491%
2025-12-26	5.7000	5.9000	5.7000	5.9000	+5.357%	15	129	+41.525%
2025-12-19	5.6600	5.7000	5.6000	5.6000	-5.085%	22	128	+49.107%
2025-12-18	5.9000	5.9000	5.9000	5.9000	+5.357%	1	106	+41.525%
2025-12-17	5.6000	5.6000	5.6000	5.6000	-6.667%	2	105	+49.107%
2025-12-12	6.0000	6.0000	6.0000	6.0000	-10.448%	10	103	+39.167%
2025-12-11	8.5000	8.5000	6.7000	6.7000	+14.140%	7	93	+24.627%
2025-12-10	5.9000	5.9000	5.8700	5.8700	-3.770%	2	86	+42.249%
2025-12-09	6.1000	6.1000	6.1000	6.1000	+1.667%	2	84	+36.885%
2025-12-05	6.0000	6.0000	6.0000	6.0000	-11.765%	1	82	+39.167%
2025-12-01	6.8000	6.8000	6.8000	6.8000	+7.937%	1	81	+22.794%
2025-11-20	6.5500	6.5500	6.3000	6.3000	-6.805%	2	80	+32.540%
2025-11-19	6.7600	6.7600	6.7600	6.7600	-15.500%	1	79	+23.521%
2025-11-12	8.0000	8.0000	8.0000	8.0000	+16.618%	46	79	+4.375%
2025-11-07	6.6800	6.8900	6.6800	6.8600	-14.783%	3	33	+21.720%
2025-10-24	7.8500	8.0500	7.8500	8.0500	-0.617%	7	30	+3.727%
2025-10-22	8.1000	8.1000	8.1000	8.1000	+8.000%	4	23	+3.086%
2025-10-20	7.5000	7.5000	7.5000	7.5000	+4.895%	14	19	+11.333%
2025-10-17	7.1500	7.1500	7.1500	7.1500	-1.379%	1	5	+16.783%
2025-10-14	7.2500	7.2500	7.2500	7.2500	-7.051%	1	5	+15.172%
2025-10-07	7.8000	7.8000	7.8000	7.8000	-0.637%	1	4	+7.051%
2025-10-02	7.8500	7.8500	7.8500	7.8500	-12.778%	1	4	+6.369%
2025-09-23	9.0000	9.0000	9.0000	9.0000	0.000%	1	3	-7.222%
2025-09-22	9.0000	9.0000	9.0000	9.0000	+7.143%	1	2	-7.222%
2025-09-16	8.4000	8.4000	8.4000	8.4000	0.000%	1	1	-0.595%