Dark

S20280121C15
S Jan 21 2028 15.00 Call (S280121C00015000)
option OPRA

EOD

Sep 17, 2026

11.22-1.058%(-0.12)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.8000	11.7000	10.8000	11.2200	-1.058%	108	1,433	0.000%
2026-09-16	11.3400	11.3400	11.3400	11.3400	+1.160%	1	1,400	-1.058%
2026-09-15	11.0000	11.2100	11.0000	11.2100	+4.864%	103	1,401	+0.089%
2026-09-14	9.7000	10.6900	9.6900	10.6900	+31.975%	114	1,302	+4.958%
2026-09-11	8.0300	8.1000	8.0300	8.1000	+1.250%	3	1,209	+38.519%
2026-09-04	8.0000	8.0000	8.0000	8.0000	0.000%	1	1,212	+40.250%
2026-09-03	7.7000	8.0000	7.7000	8.0000	+4.031%	4	1,212	+40.250%
2026-09-02	8.2000	8.2000	7.6900	7.6900	-12.614%	6	1,214	+45.904%
2026-09-01	9.3000	9.3000	8.8000	8.8000	-11.111%	3	1,218	+27.500%
2026-08-31	9.4000	9.9000	9.4000	9.9000	+8.791%	127	1,219	+13.333%
2026-08-28	9.0000	9.1200	9.0000	9.1000	-14.953%	5	1,261	+23.297%
2026-08-27	9.5000	10.7500	9.5000	10.7000	+29.697%	136	1,264	+4.860%
2026-08-25	8.5000	8.6000	8.2500	8.2500	-9.041%	3	1,151	+36.000%
2026-08-24	9.2000	9.2000	8.8000	9.0700	-13.619%	11	1,151	+23.705%
2026-08-18	10.1000	10.5000	10.1000	10.5000	+3.960%	4	1,150	+6.857%
2026-08-17	10.1000	10.1000	10.1000	10.1000	-8.182%	2	1,154	+11.089%
2026-08-14	11.1000	11.1000	11.0000	11.0000	-1.345%	4	1,156	+2.000%
2026-08-13	10.3000	11.3000	10.3000	11.1500	+8.252%	12	1,154	+0.628%
2026-08-12	10.2000	10.3000	10.2000	10.3000	0.000%	16	1,166	+8.932%
2026-08-11	10.3000	10.6000	10.3000	10.3000	-0.962%	19	1,181	+8.932%
2026-08-10	9.8000	10.4000	9.8000	10.4000	+7.884%	26	1,193	+7.885%
2026-08-07	9.4000	9.7000	9.4000	9.6400	+12.093%	17	1,215	+16.390%
2026-08-06	8.6000	8.6000	8.6000	8.6000	-9.474%	1	1,207	+30.465%
2026-08-05	9.5800	9.5800	9.5000	9.5000	+2.151%	9	1,208	+18.105%
2026-08-04	8.7500	9.4000	8.7500	9.3000	+8.645%	15	1,210	+20.645%
2026-08-03	8.3000	8.5900	8.3000	8.5600	+11.895%	8	1,221	+31.075%
2026-07-31	7.6500	7.6500	7.6500	7.6500	+7.746%	50	1,229	+46.667%
2026-07-30	7.1000	7.1000	7.1000	7.1000	-6.579%	1	1,279	+58.028%
2026-07-29	7.4100	7.6000	7.4100	7.6000	+5.556%	24	1,280	+47.632%
2026-07-27	7.3500	7.3500	7.2000	7.2000	-3.614%	6	1,296	+55.833%
2026-07-24	6.9000	7.4700	6.9000	7.4700	+13.182%	36	1,298	+50.201%
2026-07-23	6.6000	6.6000	6.6000	6.6000	-5.714%	2	1,332	+70.000%
2026-07-22	7.0000	7.0000	7.0000	7.0000	-14.634%	1	1,330	+60.286%
2026-07-20	8.2700	8.2700	8.2000	8.2000	0.000%	5	1,330	+36.829%
2026-07-17	8.2000	8.2000	8.2000	8.2000	-1.205%	5	1,335	+36.829%
2026-07-16	8.2000	8.3000	8.2000	8.3000	-1.775%	16	1,340	+35.181%
2026-07-15	8.9000	8.9000	8.4500	8.4500	+1.198%	2	1,356	+32.781%
2026-07-14	7.6000	8.6000	7.6000	8.3500	+14.384%	111	1,358	+34.371%
2026-07-13	7.3200	7.4000	7.1000	7.3000	+10.606%	24	1,469	+53.699%
2026-07-10	6.7000	6.7000	6.6000	6.6000	-11.290%	5	1,488	+70.000%
2026-07-09	7.2000	7.4400	7.1800	7.4400	+12.727%	5	1,483	+50.806%
2026-07-08	6.8600	6.8600	6.5000	6.6000	-5.714%	7	1,487	+70.000%
2026-07-07	7.0000	7.4000	6.7000	7.0000	-2.098%	16	1,492	+60.286%
2026-07-06	7.0000	7.5000	7.0000	7.1500	+6.716%	238	1,501	+56.923%
2026-07-02	6.9100	6.9100	6.6000	6.7000	-1.180%	12	1,529	+67.463%
2026-07-01	6.7600	6.8000	6.7600	6.7800	+32.941%	6	1,529	+65.487%
2026-06-30	5.9000	6.0000	5.1000	5.1000	-18.400%	15	1,533	+120.000%
2026-06-29	5.5100	6.3000	5.5100	6.2500	+18.821%	10	1,548	+79.520%
2026-06-26	4.8400	5.2600	4.8400	5.2600	+5.622%	10	1,552	+113.308%
2026-06-24	4.9000	5.0000	4.9000	4.9800	-0.400%	10	1,553	+125.301%
2026-06-23	4.6300	5.0000	4.6000	5.0000	+8.696%	4	1,553	+124.400%
2026-06-22	5.1000	5.1000	4.5000	4.6000	-2.128%	104	1,555	+143.913%
2026-06-17	4.9000	4.9000	4.7000	4.7000	-5.051%	21	1,435	+138.723%
2026-06-16	5.1500	5.1500	4.9300	4.9500	-0.202%	6	1,435	+126.667%
2026-06-15	5.1200	5.2500	4.9600	4.9600	+2.479%	12	1,427	+126.210%
2026-06-12	4.6600	4.8500	4.6600	4.8400	+3.640%	8	1,427	+131.818%
2026-06-11	4.6900	5.0000	4.4600	4.6700	-4.694%	34	1,427	+140.257%
2026-06-10	5.2000	5.2000	4.7500	4.9000	+2.083%	20	1,424	+128.980%
2026-06-09	5.2600	5.2600	4.8000	4.8000	-11.602%	52	1,415	+133.750%
2026-06-08	5.4000	5.6000	5.4000	5.4300	-4.737%	4	1,405	+106.630%
2026-06-05	6.0000	6.0000	5.4500	5.7000	-6.404%	21	1,403	+96.842%
2026-06-04	5.9700	6.2200	5.9700	6.0900	+1.500%	17	1,396	+84.236%
2026-06-03	6.4000	6.4000	6.0000	6.0000	-10.448%	19	1,387	+87.000%
2026-06-02	6.7800	6.9800	6.7000	6.7000	-6.294%	17	1,368	+67.463%
2026-06-01	7.0000	7.3000	7.0000	7.1500	+17.213%	20	1,378	+56.923%
2026-05-29	5.5800	6.5000	5.4500	6.1000	-12.981%	208	1,386	+83.934%
2026-05-28	7.0000	8.0000	6.6000	7.0100	-1.268%	128	1,397	+60.057%
2026-05-27	7.1500	7.1500	7.0000	7.1000	-6.579%	22	1,501	+58.028%
2026-05-26	7.3000	7.6000	7.3000	7.6000	-0.654%	82	1,521	+47.632%
2026-05-22	7.3000	7.6500	7.3000	7.6500	+6.250%	15	1,583	+46.667%
2026-05-21	7.2000	7.4400	7.2000	7.2000	0.000%	25	1,595	+55.833%
2026-05-20	6.8000	7.2000	6.8000	7.2000	+5.882%	8	1,595	+55.833%
2026-05-19	7.7000	7.7000	6.8000	6.8000	0.000%	30	1,604	+65.000%
2026-05-18	5.9000	6.8000	5.9000	6.8000	+5.100%	18	1,604	+65.000%
2026-05-15	6.0000	6.6000	6.0000	6.4700	+8.739%	21	1,604	+73.416%
2026-05-14	5.5000	6.0000	5.5000	5.9500	+6.061%	34	1,613	+88.571%
2026-05-13	5.5000	5.6100	5.5000	5.6100	+5.849%	15	1,648	+100.000%
2026-05-12	5.6000	5.6000	5.3000	5.3000	-3.636%	23	1,648	+111.698%
2026-05-11	5.8000	6.0000	5.2000	5.5000	-3.509%	28	1,648	+104.000%
2026-05-08	5.3000	5.7000	5.3000	5.7000	+5.166%	21	1,687	+96.842%
2026-05-07	5.4000	5.4500	5.3000	5.4200	+5.447%	51	1,695	+107.011%
2026-05-06	5.0000	5.1400	4.9400	5.1400	-6.545%	9	1,646	+118.288%
2026-05-05	5.5000	5.5000	5.2900	5.5000	+3.774%	132	1,647	+104.000%
2026-05-04	5.0000	5.3000	4.9900	5.3000	+10.417%	10	1,761	+111.698%
2026-05-01	4.9200	4.9200	4.6000	4.8000	+6.195%	9	1,776	+133.750%
2026-04-30	4.5000	4.5200	4.4000	4.5200	-3.830%	6	1,776	+148.230%
2026-04-28	4.7000	4.7000	4.7000	4.7000	-2.083%	2	1,775	+138.723%
2026-04-27	4.5800	4.8000	4.5800	4.8000	+14.286%	16	1,775	+133.750%
2026-04-24	4.4000	4.4000	4.1000	4.2000	0.000%	5	1,687	+167.143%
2026-04-23	4.0000	4.2000	4.0000	4.2000	-8.297%	45	1,686	+167.143%
2026-04-22	4.5500	4.7000	4.5000	4.5800	+1.778%	31	1,683	+144.978%
2026-04-21	4.9000	5.0000	4.5000	4.5000	+2.273%	73	1,686	+149.333%
2026-04-20	4.2000	4.5600	4.1300	4.4000	+7.317%	45	1,697	+155.000%
2026-04-17	4.3900	4.3900	4.1000	4.1000	+0.985%	81	1,672	+173.659%
2026-04-16	4.0000	4.1000	4.0000	4.0600	+11.538%	61	1,597	+176.355%
2026-04-15	3.6000	3.8000	3.6000	3.6400	+10.303%	24	1,541	+208.242%
2026-04-14	3.7000	3.7000	3.3000	3.3000	-2.941%	13	1,532	+240.000%
2026-04-13	3.5000	3.5000	3.4000	3.4000	+15.254%	62	1,523	+230.000%
2026-04-10	3.1000	3.1000	2.9500	2.9500	-10.606%	32	1,485	+280.339%
2026-04-09	3.5000	3.5000	3.3000	3.3000	-12.000%	22	1,473	+240.000%
2026-04-08	3.9000	3.9000	3.7500	3.7500	-1.055%	9	1,473	+199.200%
2026-04-07	3.9000	3.9000	3.7000	3.7900	+1.337%	9	1,476	+196.042%
2026-04-06	3.9000	3.9000	3.7400	3.7400	-1.837%	9	1,469	+200.000%
2026-04-02	3.8100	3.8100	3.8100	3.8100	-1.039%	3	1,465	+194.488%
2026-04-01	3.7400	3.8500	3.5000	3.8500	+6.944%	28	1,465	+191.429%
2026-03-31	3.4400	3.6000	3.4400	3.6000	+4.348%	8	1,469	+211.667%
2026-03-27	3.5500	3.5500	3.1000	3.4500	-10.390%	68	1,464	+225.217%
2026-03-26	3.9000	3.9000	3.8500	3.8500	-1.282%	4	1,495	+191.429%
2026-03-25	4.0000	4.0800	3.7000	3.9000	+8.333%	63	1,491	+187.692%
2026-03-24	4.0000	4.0000	3.6000	3.6000	-18.182%	40	1,459	+211.667%
2026-03-23	4.4500	4.4500	4.4000	4.4000	0.000%	16	1,466	+155.000%
2026-03-20	4.3600	4.5000	4.3600	4.4000	-2.222%	4	1,480	+155.000%
2026-03-19	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,478	+149.333%
2026-03-18	4.5000	6.7000	4.4000	4.5000	-0.442%	39	1,479	+149.333%
2026-03-17	4.7000	4.7000	4.5200	4.5200	-1.739%	10	1,480	+148.230%
2026-03-16	4.8000	4.8000	4.6000	4.6000	-2.128%	60	1,483	+143.913%
2026-03-13	4.6000	4.7000	4.2600	4.7000	+9.302%	38	1,423	+138.723%
2026-03-12	4.3000	4.3000	4.3000	4.3000	-2.273%	11	1,411	+160.930%
2026-03-11	4.5500	4.5500	4.4000	4.4000	-3.297%	13	1,400	+155.000%
2026-03-10	4.6000	4.6000	4.4000	4.5500	-4.211%	8	1,407	+146.593%
2026-03-09	4.4000	4.7500	4.4000	4.7500	+7.955%	5	1,403	+136.211%
2026-03-06	4.6000	4.6000	4.4000	4.4000	-1.345%	2	1,399	+155.000%
2026-03-05	4.4300	4.5000	4.3000	4.4600	+11.500%	39	1,397	+151.570%
2026-03-04	4.1000	4.1000	4.0000	4.0000	-1.235%	3	1,401	+180.500%
2026-03-03	3.9000	4.2300	3.9000	4.0500	+1.250%	13	1,398	+177.037%
2026-03-02	3.8000	4.0000	3.8000	4.0000	+2.564%	9	1,397	+180.500%
2026-02-27	3.9000	3.9000	3.9000	3.9000	-2.500%	100	1,404	+187.692%
2026-02-26	4.2200	4.2200	4.0000	4.0000	+5.263%	33	1,404	+180.500%
2026-02-25	3.8000	3.8000	3.8000	3.8000	0.000%	1	1,422	+195.263%
2026-02-24	3.8000	3.8000	3.8000	3.8000	+8.571%	6	1,422	+195.263%
2026-02-23	3.6000	3.6000	3.4500	3.5000	-8.377%	43	1,416	+220.571%
2026-02-20	4.2900	4.4500	3.8200	3.8200	-9.906%	62	1,401	+193.717%
2026-02-19	4.2000	4.2400	4.2000	4.2400	-5.778%	8	1,411	+164.623%
2026-02-18	4.1000	4.5000	4.1000	4.5000	+9.756%	32	1,406	+149.333%
2026-02-17	4.4800	4.4800	4.1000	4.1000	-8.482%	8	1,387	+173.659%
2026-02-13	4.8000	4.8000	4.3500	4.4800	+14.872%	45	1,338	+150.446%
2026-02-12	4.4000	4.4000	3.9000	3.9000	-7.143%	14	1,338	+187.692%
2026-02-11	4.5000	4.5000	4.2000	4.2000	-2.326%	5	1,344	+167.143%
2026-02-10	4.3500	4.6000	4.3000	4.3000	+7.232%	334	1,343	+160.930%
2026-02-09	4.0700	4.1000	3.8000	4.0100	-0.249%	131	1,505	+179.800%
2026-02-06	3.9700	4.0200	3.7000	4.0200	+4.687%	17	1,379	+179.104%
2026-02-05	4.2000	4.3500	3.8000	3.8400	-12.727%	77	1,370	+192.188%
2026-02-04	3.8000	4.4000	3.8000	4.4000	+10.000%	13	1,368	+155.000%
2026-02-03	4.1700	4.1700	3.8000	4.0000	-10.112%	29	1,359	+180.500%
2026-02-02	4.1600	4.4500	4.1600	4.4500	0.000%	5	1,334	+152.135%
2026-01-30	4.4000	4.5000	4.4000	4.4500	+3.488%	20	1,336	+152.135%
2026-01-29	4.6000	4.6000	4.3000	4.3000	-12.602%	36	1,336	+160.930%
2026-01-28	5.3000	5.3000	4.9200	4.9200	-3.529%	17	1,310	+128.049%
2026-01-27	4.4000	5.1500	4.4000	5.1000	+14.607%	58	1,321	+120.000%
2026-01-26	4.4300	4.4900	4.4000	4.4500	-3.261%	24	1,281	+152.135%
2026-01-23	4.5000	4.6000	4.4400	4.6000	+5.747%	37	1,265	+143.913%
2026-01-22	4.2000	4.7000	4.1500	4.3500	+11.538%	27	1,238	+157.931%
2026-01-21	4.0200	4.2000	3.9000	3.9000	-2.500%	26	1,235	+187.692%
2026-01-20	4.2000	4.2000	4.0000	4.0000	-4.762%	14	1,210	+180.500%
2026-01-16	4.4000	4.4000	4.1500	4.2000	-2.326%	72	1,126	+167.143%
2026-01-15	4.3700	4.3700	4.2200	4.3000	-4.444%	31	1,126	+160.930%
2026-01-14	4.6000	4.6000	4.3000	4.5000	+2.041%	24	1,099	+149.333%
2026-01-13	4.8000	4.8200	4.4100	4.4100	-10.909%	41	1,085	+154.422%
2026-01-12	5.0500	5.1000	4.9500	4.9500	-1.000%	22	1,050	+126.667%
2026-01-09	5.6000	5.6000	4.9000	5.0000	-2.913%	22	1,028	+124.400%
2026-01-08	5.2400	5.2400	5.0800	5.1500	-2.830%	113	1,006	+117.864%
2026-01-07	5.1600	5.3000	5.1500	5.3000	+6.000%	16	893	+111.698%
2026-01-06	5.0000	5.1000	4.9000	5.0000	+4.167%	14	896	+124.400%
2026-01-05	4.7500	4.9000	4.7400	4.8000	+2.128%	84	895	+133.750%
2026-01-02	4.9500	4.9500	4.7000	4.7000	-6.746%	54	811	+138.723%
2025-12-31	5.0800	5.1000	5.0400	5.0400	-1.176%	13	748	+122.619%
2025-12-30	5.1500	5.1800	5.0800	5.1000	+0.990%	28	748	+120.000%
2025-12-29	5.1000	5.1000	4.9900	5.0500	+1.000%	9	744	+122.178%
2025-12-26	5.0000	5.0000	5.0000	5.0000	+2.041%	2	736	+124.400%
2025-12-24	4.8000	4.9000	4.8000	4.9000	-8.411%	14	722	+128.980%
2025-12-23	5.0000	5.3500	5.0000	5.3500	+7.000%	2	722	+109.720%
2025-12-22	5.1000	5.1000	4.9600	5.0000	+5.263%	7	720	+124.400%
2025-12-19	4.8000	4.8000	4.7500	4.7500	-0.628%	17	715	+136.211%
2025-12-18	4.7300	4.7800	4.7300	4.7800	+1.702%	18	699	+134.728%
2025-12-17	4.9000	4.9000	4.7000	4.7000	-5.051%	21	696	+138.723%
2025-12-16	4.9000	5.1000	4.7100	4.9500	-1.786%	119	675	+126.667%
2025-12-15	5.0000	5.1000	4.7000	5.0400	-2.136%	26	764	+122.619%
2025-12-12	5.2000	5.5000	5.1000	5.1500	-2.091%	18	748	+117.864%
2025-12-11	5.0500	5.8000	5.0000	5.2600	+0.190%	27	732	+113.308%
2025-12-10	5.0800	5.2500	5.0800	5.2500	+5.000%	15	712	+113.714%
2025-12-09	5.0000	5.4600	5.0000	5.0000	0.000%	123	717	+124.400%
2025-12-08	5.2200	5.2400	4.9500	5.0000	+2.041%	69	594	+124.400%
2025-12-05	5.2000	5.5000	4.8500	4.9000	-25.758%	148	546	+128.980%
2025-12-04	6.6000	6.6000	6.6000	6.6000	+5.263%	3	405	+70.000%
2025-12-03	6.4500	6.5000	6.2700	6.2700	+4.500%	17	402	+78.947%
2025-12-01	5.9000	6.0200	5.9000	6.0000	0.000%	44	391	+87.000%
2025-11-28	6.0000	6.0000	6.0000	6.0000	+1.695%	1	347	+87.000%
2025-11-26	5.9000	5.9000	5.9000	5.9000	-1.173%	1	345	+90.169%
2025-11-25	5.9700	5.9700	5.9700	5.9700	+10.556%	2	345	+87.940%
2025-11-21	5.5500	5.6000	5.2800	5.4000	-4.085%	15	343	+107.778%
2025-11-20	5.9500	5.9500	5.6300	5.6300	-2.931%	4	328	+99.290%
2025-11-19	5.6100	5.8000	5.6100	5.8000	-3.333%	6	328	+93.448%
2025-11-18	5.8000	6.0000	5.8000	6.0000	-9.091%	12	323	+87.000%
2025-11-17	6.6000	6.6000	6.6000	6.6000	-1.493%	1	333	+70.000%
2025-11-10	6.7000	6.7000	6.7000	6.7000	+2.290%	1	332	+67.463%
2025-11-07	6.0300	6.5500	5.9500	6.5500	+5.645%	12	331	+71.298%
2025-11-06	6.2000	6.2000	6.2000	6.2000	-13.287%	1	319	+80.968%
2025-11-03	7.1800	7.1900	7.1200	7.1500	+5.147%	12	328	+56.923%
2025-10-31	6.8000	6.8000	6.8000	6.8000	+4.615%	1	328	+65.000%
2025-10-30	6.5000	6.5000	6.5000	6.5000	0.000%	1	329	+72.615%
2025-10-29	6.5000	6.6800	6.5000	6.5000	-7.143%	23	328	+72.615%
2025-10-28	7.0000	7.0000	7.0000	7.0000	-1.408%	3	346	+60.286%
2025-10-27	7.1000	7.1000	7.1000	7.1000	+5.970%	10	333	+58.028%
2025-10-23	6.7000	6.7000	6.7000	6.7000	+0.752%	1	333	+67.463%
2025-10-22	6.6500	6.6500	6.6500	6.6500	-6.338%	2	333	+68.722%
2025-10-21	7.0500	7.1000	7.0400	7.1000	+8.397%	101	335	+58.028%
2025-10-20	6.5000	6.5500	6.5000	6.5500	+4.299%	69	236	+71.298%
2025-10-17	6.2800	6.2800	6.2700	6.2800	+0.641%	10	172	+78.662%
2025-10-16	6.2400	6.2400	6.2400	6.2400	-5.455%	1	162	+79.808%
2025-10-15	6.6000	6.6000	6.6000	6.6000	+1.538%	1	161	+70.000%
2025-10-14	6.5000	6.5000	6.5000	6.5000	-4.412%	11	160	+72.615%
2025-10-10	6.7500	6.8000	6.7500	6.8000	-5.556%	3	149	+65.000%
2025-10-08	7.2000	7.2000	7.2000	7.2000	+10.769%	1	146	+55.833%
2025-10-07	6.8000	6.8000	6.5000	6.5000	-9.722%	2	145	+72.615%
2025-10-06	7.2000	7.4000	7.2000	7.2000	+0.982%	26	145	+55.833%
2025-10-03	7.1500	7.1500	7.1300	7.1300	+6.418%	2	119	+57.363%
2025-10-01	6.9000	6.9000	6.7000	6.7000	-1.471%	78	117	+67.463%
2025-09-30	6.8000	6.8000	6.8000	6.8000	-6.849%	2	39	+65.000%
2025-09-29	7.3000	7.3000	7.3000	7.3000	-1.351%	1	37	+53.699%
2025-09-24	7.5000	7.5000	7.4000	7.4000	-3.896%	4	36	+51.622%
2025-09-23	8.0000	8.0000	7.7000	7.7000	-2.532%	13	32	+45.714%
2025-09-22	7.9000	7.9000	7.9000	7.9000	+1.804%	1	19	+42.025%
2025-09-18	7.7600	7.7600	7.7600	7.7600	+3.467%	1	18	+44.588%
2025-09-15	7.6500	7.9500	7.5000	7.5000	0.000%	17	17	+49.600%