Dark

S20280121C17
S Jan 21 2028 17.00 Call (S280121C00017000)
option OPRA

EOD

Jul 30, 2026

6.30-5.970%(-0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	6.2000	6.3000	6.2000	6.3000	-5.970%	5	510	0.000%
2026-07-29	6.7000	6.7000	6.7000	6.7000	+5.678%	15	510	-5.970%
2026-07-27	6.7200	6.7200	6.3300	6.3400	+2.258%	40	510	-0.631%
2026-07-24	6.2000	6.2000	6.2000	6.2000	-0.322%	11	550	+1.613%
2026-07-22	6.2200	6.2200	6.2200	6.2200	-5.183%	1	560	+1.286%
2026-07-21	7.0000	7.0000	6.5000	6.5600	-11.471%	9	560	-3.963%
2026-07-20	7.2800	7.5100	7.2700	7.4100	+1.368%	37	569	-14.980%
2026-07-16	7.3000	7.3100	7.0000	7.3100	-1.216%	19	578	-13.817%
2026-07-15	7.7300	8.0000	7.4000	7.4000	+0.271%	104	595	-14.865%
2026-07-14	6.4000	7.7100	6.4000	7.3800	+25.085%	45	624	-14.634%
2026-07-13	5.9000	5.9000	5.9000	5.9000	-5.145%	5	650	+6.780%
2026-07-09	6.6000	6.6000	6.0000	6.2200	+7.799%	15	645	+1.286%
2026-07-08	5.7800	5.7800	5.7700	5.7700	+1.228%	50	656	+9.185%
2026-07-07	5.7000	5.7000	5.7000	5.7000	-8.065%	2	706	+10.526%
2026-07-06	5.9000	6.5200	5.9000	6.2000	+8.202%	14	708	+1.613%
2026-07-02	5.8500	5.9700	5.7300	5.7300	-2.551%	5	724	+9.948%
2026-07-01	5.5000	5.9500	5.5000	5.8800	+10.943%	24	724	+7.143%
2026-06-29	4.8000	5.4000	4.8000	5.3000	+27.711%	5	727	+18.868%
2026-06-25	4.1500	4.1500	4.1500	4.1500	+1.220%	1	732	+51.807%
2026-06-24	4.1000	4.1000	4.1000	4.1000	+5.398%	1	732	+53.659%
2026-06-22	4.0000	4.0000	3.8500	3.8900	-6.490%	16	733	+61.954%
2026-06-17	4.1000	4.4000	4.1000	4.1600	-2.576%	9	714	+51.442%
2026-06-16	4.2700	4.2700	4.2700	4.2700	+1.667%	2	714	+47.541%
2026-06-15	4.6500	4.6500	4.2000	4.2000	+2.439%	11	709	+50.000%
2026-06-12	4.1000	4.1000	4.1000	4.1000	+1.737%	3	709	+53.659%
2026-06-11	4.0000	4.0300	3.9000	4.0300	-1.707%	17	709	+56.328%
2026-06-10	4.2000	4.4500	4.0000	4.1000	-5.963%	50	702	+53.659%
2026-06-09	4.4800	4.5000	4.3000	4.3600	-7.822%	15	720	+44.495%
2026-06-08	4.7000	4.7300	4.5000	4.7300	-0.421%	7	712	+33.192%
2026-06-05	5.3400	5.3400	4.7500	4.7500	-12.362%	24	712	+32.632%
2026-06-04	5.3000	5.6000	5.0000	5.4200	+4.231%	81	699	+16.236%
2026-06-03	5.5600	5.6200	5.2000	5.2000	-14.050%	107	624	+21.154%
2026-06-02	6.1000	6.1000	5.5000	6.0500	-3.968%	89	529	+4.132%
2026-06-01	6.1700	6.3400	5.8000	6.3000	+21.154%	13	542	0.000%
2026-05-29	4.5000	5.6000	4.5000	5.2000	-20.000%	96	552	+21.154%
2026-05-28	6.0000	6.5000	6.0000	6.5000	+5.863%	19	516	-3.077%
2026-05-27	6.1000	6.2400	5.9200	6.1400	-9.706%	82	508	+2.606%
2026-05-26	6.5100	6.8300	6.5100	6.8000	-2.857%	7	493	-7.353%
2026-05-22	6.7400	7.0000	6.7400	7.0000	+10.585%	14	491	-10.000%
2026-05-21	6.3700	6.4000	6.3300	6.3300	+2.927%	8	477	-0.474%
2026-05-20	6.1300	6.1500	6.1200	6.1500	-0.806%	8	477	+2.439%
2026-05-19	6.2000	6.2000	6.2000	6.2000	+3.506%	5	488	+1.613%
2026-05-18	6.0000	6.0800	5.7000	5.9900	+7.348%	45	488	+5.175%
2026-05-15	5.2000	5.8000	5.1500	5.5800	+7.308%	47	488	+12.903%
2026-05-14	4.9200	5.2700	4.9200	5.2000	+15.556%	33	487	+21.154%
2026-05-13	4.5000	4.5000	4.5000	4.5000	-5.660%	1	468	+40.000%
2026-05-12	4.8500	4.8500	4.6000	4.7700	+1.489%	3	468	+32.075%
2026-05-11	5.0700	5.0700	4.7000	4.7000	-8.560%	31	468	+34.043%
2026-05-08	4.5000	5.1400	4.5000	5.1400	+9.829%	23	456	+22.568%
2026-05-07	4.5500	4.6800	4.5500	4.6800	+8.333%	3	446	+34.615%
2026-05-06	4.2500	4.3200	4.2000	4.3200	-8.475%	6	446	+45.833%
2026-05-05	4.6000	4.7200	4.6000	4.7200	+4.889%	16	447	+33.475%
2026-05-04	4.2900	4.5000	4.2900	4.5000	+9.756%	22	452	+40.000%
2026-05-01	4.1000	4.1000	4.1000	4.1000	+13.889%	11	471	+53.659%
2026-04-30	3.6000	3.6000	3.6000	3.6000	-12.195%	10	471	+75.000%
2026-04-27	3.7000	4.1000	3.7000	4.1000	+10.811%	3	471	+53.659%
2026-04-23	3.6000	3.7000	3.6000	3.7000	-9.314%	3	470	+70.270%
2026-04-21	3.9000	4.0800	3.9000	4.0800	+7.368%	14	464	+54.412%
2026-04-20	3.8000	3.8000	3.8000	3.8000	+4.396%	12	464	+65.789%
2026-04-17	3.6400	3.6400	3.6400	3.6400	+4.000%	8	452	+73.077%
2026-04-16	3.5000	3.5000	3.5000	3.5000	+40.000%	4	460	+80.000%
2026-04-13	2.5000	2.5000	2.5000	2.5000	+2.041%	13	456	+152.000%
2026-04-10	2.7500	2.7500	2.3500	2.4500	-12.500%	35	466	+157.143%
2026-04-09	2.8000	2.8000	2.8000	2.8000	-17.647%	3	461	+125.000%
2026-04-08	3.4000	3.4000	3.4000	3.4000	+3.030%	1	461	+85.294%
2026-04-07	3.3000	3.3000	3.3000	3.3000	+0.917%	1	460	+90.909%
2026-04-06	3.3800	3.3800	3.2700	3.2700	+10.847%	7	461	+92.661%
2026-03-31	2.9500	2.9500	2.9500	2.9500	-6.646%	50	462	+113.559%
2026-03-30	3.0000	3.1600	2.9900	3.1600	+12.857%	15	512	+99.367%
2026-03-27	2.8000	2.8000	2.8000	2.8000	-11.392%	1	521	+125.000%
2026-03-26	3.3800	3.3800	3.1600	3.1600	-1.250%	2	521	+99.367%
2026-03-25	3.4000	3.4000	3.1000	3.2000	+0.946%	34	520	+96.875%
2026-03-24	3.2000	3.2000	3.1700	3.1700	-13.859%	2	502	+98.738%
2026-03-23	3.7000	3.7000	3.6800	3.6800	-0.541%	3	501	+71.196%
2026-03-20	3.7200	3.7800	3.7000	3.7000	-2.632%	7	499	+70.270%
2026-03-19	3.7300	3.8000	3.7300	3.8000	+5.556%	6	493	+65.789%
2026-03-12	3.6000	3.6000	3.6000	3.6000	-5.263%	2	499	+75.000%
2026-03-10	4.0000	4.0000	3.8000	3.8000	-4.762%	2	499	+65.789%
2026-03-09	3.8000	3.9900	3.8000	3.9900	+5.000%	101	497	+57.895%
2026-03-06	3.8000	3.8000	3.8000	3.8000	+5.556%	1	496	+65.789%
2026-03-04	3.5000	3.6000	3.5000	3.6000	0.000%	2	496	+75.000%
2026-03-03	3.0900	3.6000	3.0900	3.6000	+14.286%	5	495	+75.000%
2026-02-27	3.1000	3.1500	3.1000	3.1500	-3.077%	5	496	+100.000%
2026-02-25	3.2500	3.2500	3.2500	3.2500	-1.515%	1	500	+93.846%
2026-02-24	3.3000	3.3000	3.3000	3.3000	+13.793%	3	500	+90.909%
2026-02-23	2.9000	2.9000	2.9000	2.9000	-21.622%	2	497	+117.241%
2026-02-20	3.7000	3.7000	3.7000	3.7000	0.000%	8	496	+70.270%
2026-02-18	3.6000	3.7000	3.6000	3.7000	+5.413%	2	504	+70.270%
2026-02-17	3.7000	3.7000	3.5100	3.5100	-10.000%	4	503	+79.487%
2026-02-13	3.9000	3.9000	3.9000	3.9000	+12.069%	5	498	+61.538%
2026-02-12	3.4000	3.4800	3.4000	3.4800	-7.447%	2	498	+81.034%
2026-02-11	3.7600	3.7600	3.7600	3.7600	-3.590%	1	498	+67.553%
2026-02-10	3.9300	3.9300	3.7800	3.9000	+19.266%	5	497	+61.538%
2026-02-06	3.2700	3.2700	3.2700	3.2700	-9.167%	1	495	+92.661%
2026-02-05	3.5500	3.6000	3.5500	3.6000	+2.857%	3	495	+75.000%
2026-02-04	3.5000	3.5000	3.5000	3.5000	+5.740%	1	495	+80.000%
2026-02-03	3.5400	3.5400	3.3100	3.3100	-17.250%	21	495	+90.332%
2026-02-02	3.7000	4.0000	3.7000	4.0000	+5.541%	3	494	+57.500%
2026-01-30	3.7900	3.7900	3.7900	3.7900	+1.067%	4	493	+66.227%
2026-01-29	3.8500	3.8500	3.7000	3.7500	-15.730%	19	497	+68.000%
2026-01-28	4.5000	4.5000	4.4500	4.4500	+20.270%	14	480	+41.573%
2026-01-26	3.8000	3.8000	3.7000	3.7000	-1.070%	17	467	+70.270%
2026-01-23	3.7000	3.8000	3.7000	3.7400	+2.466%	7	453	+68.449%
2026-01-22	3.6500	3.6500	3.6500	3.6500	+10.606%	5	457	+72.603%
2026-01-21	3.5000	3.5000	3.3000	3.3000	0.000%	15	452	+90.909%
2026-01-20	3.5000	3.5700	3.3000	3.3000	-8.333%	12	440	+90.909%
2026-01-16	3.6500	3.6500	3.5000	3.6000	-0.552%	18	436	+75.000%
2026-01-15	3.8000	3.8000	3.6200	3.6200	-2.949%	22	436	+74.033%
2026-01-14	4.0000	4.0000	3.7300	3.7300	-0.267%	85	414	+68.901%
2026-01-13	3.7400	3.7400	3.7400	3.7400	-10.952%	95	491	+68.449%
2026-01-12	4.3700	4.3700	4.2000	4.2000	-2.326%	14	586	+50.000%
2026-01-09	4.3000	4.3000	4.3000	4.3000	-5.495%	5	572	+46.512%
2026-01-07	4.3600	4.5500	4.3500	4.5500	+4.839%	22	575	+38.462%
2026-01-05	4.3400	4.3400	4.3400	4.3400	+8.500%	8	546	+45.161%
2026-01-02	4.3000	4.3000	4.0000	4.0000	-9.502%	3	546	+57.500%
2025-12-30	4.4000	4.4200	4.4000	4.4200	+1.609%	181	544	+42.534%
2025-12-29	4.2000	4.3500	4.2000	4.3500	+2.113%	3	363	+44.828%
2025-12-26	4.2500	4.2600	4.2500	4.2600	+4.412%	6	362	+47.887%
2025-12-24	4.0800	4.1000	4.0800	4.0800	-3.088%	9	348	+54.412%
2025-12-23	4.6000	4.6000	4.1200	4.2100	-14.082%	8	348	+49.644%
2025-12-22	4.9000	4.9000	4.9000	4.9000	+20.988%	3	340	+28.571%
2025-12-19	4.1000	4.1000	4.0500	4.0500	+1.250%	2	337	+55.556%
2025-12-18	4.4000	4.4000	4.0000	4.0000	+5.263%	2	335	+57.500%
2025-12-17	4.3000	4.3000	3.8000	3.8000	-11.628%	10	333	+65.789%
2025-12-15	4.2400	4.5000	4.2000	4.3000	-2.273%	17	324	+46.512%
2025-12-12	5.7000	5.7000	4.3000	4.4000	-3.084%	16	316	+43.182%
2025-12-11	4.5400	4.5400	4.5400	4.5400	-3.404%	1	308	+38.767%
2025-12-10	4.7000	4.7000	4.7000	4.7000	-4.082%	1	307	+34.043%
2025-12-09	4.9000	4.9000	4.9000	4.9000	+8.889%	16	306	+28.571%
2025-12-08	4.2700	4.5600	4.2700	4.5000	+4.408%	9	290	+40.000%
2025-12-05	4.5500	4.9000	4.3000	4.3100	-25.174%	67	282	+46.172%
2025-12-04	5.7500	5.8000	5.7500	5.7600	+3.784%	22	225	+9.375%
2025-12-03	6.0000	6.0000	5.5500	5.5500	+6.731%	15	206	+13.514%
2025-12-01	5.2000	5.2000	5.2000	5.2000	-1.141%	1	191	+21.154%
2025-11-28	5.2600	5.2600	5.2600	5.2600	+3.137%	1	190	+19.772%
2025-11-26	5.2000	5.2000	5.0400	5.1000	-0.391%	3	186	+23.529%
2025-11-25	5.1200	5.1200	5.1200	5.1200	+16.364%	2	186	+23.047%
2025-11-24	4.4000	4.6700	4.4000	4.4000	-4.348%	61	184	+43.182%
2025-11-21	4.6000	4.6000	4.6000	4.6000	-8.000%	1	240	+36.957%
2025-11-20	5.0000	5.0000	5.0000	5.0000	-4.762%	1	241	+26.000%
2025-11-18	5.1700	5.3000	5.1400	5.2500	-0.943%	6	240	+20.000%
2025-11-17	5.3000	5.3000	5.3000	5.3000	-4.332%	1	237	+18.868%
2025-11-14	5.3400	5.5400	5.2400	5.5400	+1.465%	5	236	+13.718%
2025-11-13	5.7800	5.7800	5.4600	5.4600	-9.000%	2	231	+15.385%
2025-11-12	6.0000	6.0000	6.0000	6.0000	+4.348%	2	231	+5.000%
2025-11-10	5.8400	6.0000	5.7500	5.7500	+8.491%	36	231	+9.565%
2025-11-07	5.2000	5.3000	5.2000	5.3000	-1.119%	5	195	+18.868%
2025-11-06	5.5000	5.5000	5.3600	5.3600	-5.965%	5	192	+17.537%
2025-11-05	5.6700	5.7000	5.6700	5.7000	+2.518%	7	187	+10.526%
2025-11-04	5.8000	5.8000	5.5600	5.5600	-16.391%	16	180	+13.309%
2025-11-03	6.3900	6.6500	6.3900	6.6500	+10.833%	11	171	-5.263%
2025-10-31	6.0000	6.0000	6.0000	6.0000	+3.448%	15	171	+5.000%
2025-10-30	5.9000	5.9200	5.8000	5.8000	+1.754%	58	186	+8.621%
2025-10-29	5.8300	5.8300	5.7000	5.7000	-8.065%	19	140	+10.526%
2025-10-28	6.0000	6.2000	6.0000	6.2000	+3.333%	4	122	+1.613%
2025-10-23	6.0000	6.0000	6.0000	6.0000	+1.695%	3	126	+5.000%
2025-10-22	5.9700	5.9700	5.9000	5.9000	-4.221%	13	123	+6.780%
2025-10-21	6.1500	6.1600	6.1500	6.1600	+14.074%	5	110	+2.273%
2025-10-17	5.4000	5.4000	5.4000	5.4000	-8.475%	5	108	+16.667%
2025-10-16	5.9000	5.9000	5.9000	5.9000	+2.967%	2	103	+6.780%
2025-10-15	5.7400	5.7500	5.7300	5.7300	-4.500%	5	101	+9.948%
2025-10-14	5.4500	6.0000	5.4500	6.0000	+1.695%	10	96	+5.000%
2025-10-13	5.9000	5.9000	5.8000	5.9000	+1.201%	15	89	+6.780%
2025-10-10	6.3000	6.3000	5.8000	5.8300	-7.460%	8	75	+8.062%
2025-10-09	6.3000	6.4000	6.3000	6.3000	+1.286%	3	71	0.000%
2025-10-08	5.8000	6.2200	5.8000	6.2200	+7.986%	5	68	+1.286%
2025-10-07	6.1000	6.1000	5.6000	5.7600	-2.041%	24	68	+9.375%
2025-10-01	6.0400	6.0400	5.8000	5.8800	-0.339%	13	56	+7.143%
2025-09-30	5.9600	5.9600	5.9000	5.9000	-13.235%	15	47	+6.780%
2025-09-24	6.8000	6.8000	6.8000	6.8000	-6.207%	2	37	-7.353%
2025-09-23	7.2500	7.2500	7.2500	7.2500	+4.920%	7	35	-13.103%
2025-09-22	6.7800	6.9100	6.7800	6.9100	+0.145%	2	28	-8.828%
2025-09-19	6.7300	6.9000	6.7300	6.9000	+2.679%	6	26	-8.696%
2025-09-18	6.8000	6.8000	6.7200	6.7200	+5.000%	11	22	-6.250%
2025-09-17	6.4000	6.4000	6.4000	6.4000	+3.226%	26	14	-1.563%
2025-09-16	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	+1.613%