Dark

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

EOD

Sep 17, 2026

10.00+4.058%(+0.39)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.0000	10.5000	10.0000	10.0000	+4.058%	22	460	0.000%
2026-09-16	10.3600	10.3600	9.6100	9.6100	-3.707%	2	461	+4.058%
2026-09-15	9.7000	9.9800	9.7000	9.9800	+40.563%	3	461	+0.200%
2026-09-11	7.1000	7.1000	7.1000	7.1000	+5.185%	1	463	+40.845%
2026-09-09	6.7500	6.7500	6.7500	6.7500	-2.174%	1	463	+48.148%
2026-09-03	6.9000	6.9000	6.9000	6.9000	-18.919%	1	463	+44.928%
2026-08-31	8.5100	8.5100	8.5100	8.5100	+9.103%	2	463	+17.509%
2026-08-28	8.1000	8.1000	7.8000	7.8000	-12.360%	17	464	+28.205%
2026-08-27	8.8100	8.9000	8.8100	8.9000	+11.529%	2	463	+12.360%
2026-08-24	8.1000	8.1000	7.9800	7.9800	+0.377%	4	465	+25.313%
2026-08-21	7.9500	7.9500	7.9500	7.9500	-10.473%	1	468	+25.786%
2026-08-18	8.8800	8.8800	8.8800	8.8800	-0.448%	1	467	+12.613%
2026-08-17	9.0000	9.0000	8.9200	8.9200	-9.442%	13	468	+12.108%
2026-08-14	10.3000	10.3000	9.8500	9.8500	-3.902%	4	468	+1.523%
2026-08-13	9.5000	10.3000	9.5000	10.2500	+15.169%	46	468	-2.439%
2026-08-12	8.9000	8.9000	8.9000	8.9000	-2.519%	5	471	+12.360%
2026-08-10	9.3000	9.3000	8.9000	9.1300	+5.549%	7	471	+9.529%
2026-08-07	8.6000	8.6500	8.6000	8.6500	+1.765%	4	473	+15.607%
2026-08-05	8.5000	8.6000	8.5000	8.5000	+2.286%	4	475	+17.647%
2026-08-04	7.6000	8.3100	7.6000	8.3100	+9.342%	30	478	+20.337%
2026-08-03	7.5500	7.6000	7.5000	7.6000	+11.765%	5	477	+31.579%
2026-07-31	6.8000	6.8000	6.8000	6.8000	+7.937%	30	482	+47.059%
2026-07-30	6.2000	6.3000	6.2000	6.3000	-5.970%	5	510	+58.730%
2026-07-29	6.7000	6.7000	6.7000	6.7000	+5.678%	15	510	+49.254%
2026-07-27	6.7200	6.7200	6.3300	6.3400	+2.258%	40	510	+57.729%
2026-07-24	6.2000	6.2000	6.2000	6.2000	-0.322%	11	550	+61.290%
2026-07-22	6.2200	6.2200	6.2200	6.2200	-5.183%	1	560	+60.772%
2026-07-21	7.0000	7.0000	6.5000	6.5600	-11.471%	9	560	+52.439%
2026-07-20	7.2800	7.5100	7.2700	7.4100	+1.368%	37	569	+34.953%
2026-07-16	7.3000	7.3100	7.0000	7.3100	-1.216%	19	578	+36.799%
2026-07-15	7.7300	8.0000	7.4000	7.4000	+0.271%	104	595	+35.135%
2026-07-14	6.4000	7.7100	6.4000	7.3800	+25.085%	45	624	+35.501%
2026-07-13	5.9000	5.9000	5.9000	5.9000	-5.145%	5	650	+69.492%
2026-07-09	6.6000	6.6000	6.0000	6.2200	+7.799%	15	645	+60.772%
2026-07-08	5.7800	5.7800	5.7700	5.7700	+1.228%	50	656	+73.310%
2026-07-07	5.7000	5.7000	5.7000	5.7000	-8.065%	2	706	+75.439%
2026-07-06	5.9000	6.5200	5.9000	6.2000	+8.202%	14	708	+61.290%
2026-07-02	5.8500	5.9700	5.7300	5.7300	-2.551%	5	724	+74.520%
2026-07-01	5.5000	5.9500	5.5000	5.8800	+10.943%	24	724	+70.068%
2026-06-29	4.8000	5.4000	4.8000	5.3000	+27.711%	5	727	+88.679%
2026-06-25	4.1500	4.1500	4.1500	4.1500	+1.220%	1	732	+140.964%
2026-06-24	4.1000	4.1000	4.1000	4.1000	+5.398%	1	732	+143.902%
2026-06-22	4.0000	4.0000	3.8500	3.8900	-6.490%	16	733	+157.069%
2026-06-17	4.1000	4.4000	4.1000	4.1600	-2.576%	9	714	+140.385%
2026-06-16	4.2700	4.2700	4.2700	4.2700	+1.667%	2	714	+134.192%
2026-06-15	4.6500	4.6500	4.2000	4.2000	+2.439%	11	709	+138.095%
2026-06-12	4.1000	4.1000	4.1000	4.1000	+1.737%	3	709	+143.902%
2026-06-11	4.0000	4.0300	3.9000	4.0300	-1.707%	17	709	+148.139%
2026-06-10	4.2000	4.4500	4.0000	4.1000	-5.963%	50	702	+143.902%
2026-06-09	4.4800	4.5000	4.3000	4.3600	-7.822%	15	720	+129.358%
2026-06-08	4.7000	4.7300	4.5000	4.7300	-0.421%	7	712	+111.416%
2026-06-05	5.3400	5.3400	4.7500	4.7500	-12.362%	24	712	+110.526%
2026-06-04	5.3000	5.6000	5.0000	5.4200	+4.231%	81	699	+84.502%
2026-06-03	5.5600	5.6200	5.2000	5.2000	-14.050%	107	624	+92.308%
2026-06-02	6.1000	6.1000	5.5000	6.0500	-3.968%	89	529	+65.289%
2026-06-01	6.1700	6.3400	5.8000	6.3000	+21.154%	13	542	+58.730%
2026-05-29	4.5000	5.6000	4.5000	5.2000	-20.000%	96	552	+92.308%
2026-05-28	6.0000	6.5000	6.0000	6.5000	+5.863%	19	516	+53.846%
2026-05-27	6.1000	6.2400	5.9200	6.1400	-9.706%	82	508	+62.866%
2026-05-26	6.5100	6.8300	6.5100	6.8000	-2.857%	7	493	+47.059%
2026-05-22	6.7400	7.0000	6.7400	7.0000	+10.585%	14	491	+42.857%
2026-05-21	6.3700	6.4000	6.3300	6.3300	+2.927%	8	477	+57.978%
2026-05-20	6.1300	6.1500	6.1200	6.1500	-0.806%	8	477	+62.602%
2026-05-19	6.2000	6.2000	6.2000	6.2000	+3.506%	5	488	+61.290%
2026-05-18	6.0000	6.0800	5.7000	5.9900	+7.348%	45	488	+66.945%
2026-05-15	5.2000	5.8000	5.1500	5.5800	+7.308%	47	488	+79.211%
2026-05-14	4.9200	5.2700	4.9200	5.2000	+15.556%	33	487	+92.308%
2026-05-13	4.5000	4.5000	4.5000	4.5000	-5.660%	1	468	+122.222%
2026-05-12	4.8500	4.8500	4.6000	4.7700	+1.489%	3	468	+109.644%
2026-05-11	5.0700	5.0700	4.7000	4.7000	-8.560%	31	468	+112.766%
2026-05-08	4.5000	5.1400	4.5000	5.1400	+9.829%	23	456	+94.553%
2026-05-07	4.5500	4.6800	4.5500	4.6800	+8.333%	3	446	+113.675%
2026-05-06	4.2500	4.3200	4.2000	4.3200	-8.475%	6	446	+131.481%
2026-05-05	4.6000	4.7200	4.6000	4.7200	+4.889%	16	447	+111.864%
2026-05-04	4.2900	4.5000	4.2900	4.5000	+9.756%	22	452	+122.222%
2026-05-01	4.1000	4.1000	4.1000	4.1000	+13.889%	11	471	+143.902%
2026-04-30	3.6000	3.6000	3.6000	3.6000	-12.195%	10	471	+177.778%
2026-04-27	3.7000	4.1000	3.7000	4.1000	+10.811%	3	471	+143.902%
2026-04-23	3.6000	3.7000	3.6000	3.7000	-9.314%	3	470	+170.270%
2026-04-21	3.9000	4.0800	3.9000	4.0800	+7.368%	14	464	+145.098%
2026-04-20	3.8000	3.8000	3.8000	3.8000	+4.396%	12	464	+163.158%
2026-04-17	3.6400	3.6400	3.6400	3.6400	+4.000%	8	452	+174.725%
2026-04-16	3.5000	3.5000	3.5000	3.5000	+40.000%	4	460	+185.714%
2026-04-13	2.5000	2.5000	2.5000	2.5000	+2.041%	13	456	+300.000%
2026-04-10	2.7500	2.7500	2.3500	2.4500	-12.500%	35	466	+308.163%
2026-04-09	2.8000	2.8000	2.8000	2.8000	-17.647%	3	461	+257.143%
2026-04-08	3.4000	3.4000	3.4000	3.4000	+3.030%	1	461	+194.118%
2026-04-07	3.3000	3.3000	3.3000	3.3000	+0.917%	1	460	+203.030%
2026-04-06	3.3800	3.3800	3.2700	3.2700	+10.847%	7	461	+205.810%
2026-03-31	2.9500	2.9500	2.9500	2.9500	-6.646%	50	462	+238.983%
2026-03-30	3.0000	3.1600	2.9900	3.1600	+12.857%	15	512	+216.456%
2026-03-27	2.8000	2.8000	2.8000	2.8000	-11.392%	1	521	+257.143%
2026-03-26	3.3800	3.3800	3.1600	3.1600	-1.250%	2	521	+216.456%
2026-03-25	3.4000	3.4000	3.1000	3.2000	+0.946%	34	520	+212.500%
2026-03-24	3.2000	3.2000	3.1700	3.1700	-13.859%	2	502	+215.457%
2026-03-23	3.7000	3.7000	3.6800	3.6800	-0.541%	3	501	+171.739%
2026-03-20	3.7200	3.7800	3.7000	3.7000	-2.632%	7	499	+170.270%
2026-03-19	3.7300	3.8000	3.7300	3.8000	+5.556%	6	493	+163.158%
2026-03-12	3.6000	3.6000	3.6000	3.6000	-5.263%	2	499	+177.778%
2026-03-10	4.0000	4.0000	3.8000	3.8000	-4.762%	2	499	+163.158%
2026-03-09	3.8000	3.9900	3.8000	3.9900	+5.000%	101	497	+150.627%
2026-03-06	3.8000	3.8000	3.8000	3.8000	+5.556%	1	496	+163.158%
2026-03-04	3.5000	3.6000	3.5000	3.6000	0.000%	2	496	+177.778%
2026-03-03	3.0900	3.6000	3.0900	3.6000	+14.286%	5	495	+177.778%
2026-02-27	3.1000	3.1500	3.1000	3.1500	-3.077%	5	496	+217.460%
2026-02-25	3.2500	3.2500	3.2500	3.2500	-1.515%	1	500	+207.692%
2026-02-24	3.3000	3.3000	3.3000	3.3000	+13.793%	3	500	+203.030%
2026-02-23	2.9000	2.9000	2.9000	2.9000	-21.622%	2	497	+244.828%
2026-02-20	3.7000	3.7000	3.7000	3.7000	0.000%	8	496	+170.270%
2026-02-18	3.6000	3.7000	3.6000	3.7000	+5.413%	2	504	+170.270%
2026-02-17	3.7000	3.7000	3.5100	3.5100	-10.000%	4	503	+184.900%
2026-02-13	3.9000	3.9000	3.9000	3.9000	+12.069%	5	498	+156.410%
2026-02-12	3.4000	3.4800	3.4000	3.4800	-7.447%	2	498	+187.356%
2026-02-11	3.7600	3.7600	3.7600	3.7600	-3.590%	1	498	+165.957%
2026-02-10	3.9300	3.9300	3.7800	3.9000	+19.266%	5	497	+156.410%
2026-02-06	3.2700	3.2700	3.2700	3.2700	-9.167%	1	495	+205.810%
2026-02-05	3.5500	3.6000	3.5500	3.6000	+2.857%	3	495	+177.778%
2026-02-04	3.5000	3.5000	3.5000	3.5000	+5.740%	1	495	+185.714%
2026-02-03	3.5400	3.5400	3.3100	3.3100	-17.250%	21	495	+202.115%
2026-02-02	3.7000	4.0000	3.7000	4.0000	+5.541%	3	494	+150.000%
2026-01-30	3.7900	3.7900	3.7900	3.7900	+1.067%	4	493	+163.852%
2026-01-29	3.8500	3.8500	3.7000	3.7500	-15.730%	19	497	+166.667%
2026-01-28	4.5000	4.5000	4.4500	4.4500	+20.270%	14	480	+124.719%
2026-01-26	3.8000	3.8000	3.7000	3.7000	-1.070%	17	467	+170.270%
2026-01-23	3.7000	3.8000	3.7000	3.7400	+2.466%	7	453	+167.380%
2026-01-22	3.6500	3.6500	3.6500	3.6500	+10.606%	5	457	+173.973%
2026-01-21	3.5000	3.5000	3.3000	3.3000	0.000%	15	452	+203.030%
2026-01-20	3.5000	3.5700	3.3000	3.3000	-8.333%	12	440	+203.030%
2026-01-16	3.6500	3.6500	3.5000	3.6000	-0.552%	18	436	+177.778%
2026-01-15	3.8000	3.8000	3.6200	3.6200	-2.949%	22	436	+176.243%
2026-01-14	4.0000	4.0000	3.7300	3.7300	-0.267%	85	414	+168.097%
2026-01-13	3.7400	3.7400	3.7400	3.7400	-10.952%	95	491	+167.380%
2026-01-12	4.3700	4.3700	4.2000	4.2000	-2.326%	14	586	+138.095%
2026-01-09	4.3000	4.3000	4.3000	4.3000	-5.495%	5	572	+132.558%
2026-01-07	4.3600	4.5500	4.3500	4.5500	+4.839%	22	575	+119.780%
2026-01-05	4.3400	4.3400	4.3400	4.3400	+8.500%	8	546	+130.415%
2026-01-02	4.3000	4.3000	4.0000	4.0000	-9.502%	3	546	+150.000%
2025-12-30	4.4000	4.4200	4.4000	4.4200	+1.609%	181	544	+126.244%
2025-12-29	4.2000	4.3500	4.2000	4.3500	+2.113%	3	363	+129.885%
2025-12-26	4.2500	4.2600	4.2500	4.2600	+4.412%	6	362	+134.742%
2025-12-24	4.0800	4.1000	4.0800	4.0800	-3.088%	9	348	+145.098%
2025-12-23	4.6000	4.6000	4.1200	4.2100	-14.082%	8	348	+137.530%
2025-12-22	4.9000	4.9000	4.9000	4.9000	+20.988%	3	340	+104.082%
2025-12-19	4.1000	4.1000	4.0500	4.0500	+1.250%	2	337	+146.914%
2025-12-18	4.4000	4.4000	4.0000	4.0000	+5.263%	2	335	+150.000%
2025-12-17	4.3000	4.3000	3.8000	3.8000	-11.628%	10	333	+163.158%
2025-12-15	4.2400	4.5000	4.2000	4.3000	-2.273%	17	324	+132.558%
2025-12-12	5.7000	5.7000	4.3000	4.4000	-3.084%	16	316	+127.273%
2025-12-11	4.5400	4.5400	4.5400	4.5400	-3.404%	1	308	+120.264%
2025-12-10	4.7000	4.7000	4.7000	4.7000	-4.082%	1	307	+112.766%
2025-12-09	4.9000	4.9000	4.9000	4.9000	+8.889%	16	306	+104.082%
2025-12-08	4.2700	4.5600	4.2700	4.5000	+4.408%	9	290	+122.222%
2025-12-05	4.5500	4.9000	4.3000	4.3100	-25.174%	67	282	+132.019%
2025-12-04	5.7500	5.8000	5.7500	5.7600	+3.784%	22	225	+73.611%
2025-12-03	6.0000	6.0000	5.5500	5.5500	+6.731%	15	206	+80.180%
2025-12-01	5.2000	5.2000	5.2000	5.2000	-1.141%	1	191	+92.308%
2025-11-28	5.2600	5.2600	5.2600	5.2600	+3.137%	1	190	+90.114%
2025-11-26	5.2000	5.2000	5.0400	5.1000	-0.391%	3	186	+96.078%
2025-11-25	5.1200	5.1200	5.1200	5.1200	+16.364%	2	186	+95.313%
2025-11-24	4.4000	4.6700	4.4000	4.4000	-4.348%	61	184	+127.273%
2025-11-21	4.6000	4.6000	4.6000	4.6000	-8.000%	1	240	+117.391%
2025-11-20	5.0000	5.0000	5.0000	5.0000	-4.762%	1	241	+100.000%
2025-11-18	5.1700	5.3000	5.1400	5.2500	-0.943%	6	240	+90.476%
2025-11-17	5.3000	5.3000	5.3000	5.3000	-4.332%	1	237	+88.679%
2025-11-14	5.3400	5.5400	5.2400	5.5400	+1.465%	5	236	+80.505%
2025-11-13	5.7800	5.7800	5.4600	5.4600	-9.000%	2	231	+83.150%
2025-11-12	6.0000	6.0000	6.0000	6.0000	+4.348%	2	231	+66.667%
2025-11-10	5.8400	6.0000	5.7500	5.7500	+8.491%	36	231	+73.913%
2025-11-07	5.2000	5.3000	5.2000	5.3000	-1.119%	5	195	+88.679%
2025-11-06	5.5000	5.5000	5.3600	5.3600	-5.965%	5	192	+86.567%
2025-11-05	5.6700	5.7000	5.6700	5.7000	+2.518%	7	187	+75.439%
2025-11-04	5.8000	5.8000	5.5600	5.5600	-16.391%	16	180	+79.856%
2025-11-03	6.3900	6.6500	6.3900	6.6500	+10.833%	11	171	+50.376%
2025-10-31	6.0000	6.0000	6.0000	6.0000	+3.448%	15	171	+66.667%
2025-10-30	5.9000	5.9200	5.8000	5.8000	+1.754%	58	186	+72.414%
2025-10-29	5.8300	5.8300	5.7000	5.7000	-8.065%	19	140	+75.439%
2025-10-28	6.0000	6.2000	6.0000	6.2000	+3.333%	4	122	+61.290%
2025-10-23	6.0000	6.0000	6.0000	6.0000	+1.695%	3	126	+66.667%
2025-10-22	5.9700	5.9700	5.9000	5.9000	-4.221%	13	123	+69.492%
2025-10-21	6.1500	6.1600	6.1500	6.1600	+14.074%	5	110	+62.338%
2025-10-17	5.4000	5.4000	5.4000	5.4000	-8.475%	5	108	+85.185%
2025-10-16	5.9000	5.9000	5.9000	5.9000	+2.967%	2	103	+69.492%
2025-10-15	5.7400	5.7500	5.7300	5.7300	-4.500%	5	101	+74.520%
2025-10-14	5.4500	6.0000	5.4500	6.0000	+1.695%	10	96	+66.667%
2025-10-13	5.9000	5.9000	5.8000	5.9000	+1.201%	15	89	+69.492%
2025-10-10	6.3000	6.3000	5.8000	5.8300	-7.460%	8	75	+71.527%
2025-10-09	6.3000	6.4000	6.3000	6.3000	+1.286%	3	71	+58.730%
2025-10-08	5.8000	6.2200	5.8000	6.2200	+7.986%	5	68	+60.772%
2025-10-07	6.1000	6.1000	5.6000	5.7600	-2.041%	24	68	+73.611%
2025-10-01	6.0400	6.0400	5.8000	5.8800	-0.339%	13	56	+70.068%
2025-09-30	5.9600	5.9600	5.9000	5.9000	-13.235%	15	47	+69.492%
2025-09-24	6.8000	6.8000	6.8000	6.8000	-6.207%	2	37	+47.059%
2025-09-23	7.2500	7.2500	7.2500	7.2500	+4.920%	7	35	+37.931%
2025-09-22	6.7800	6.9100	6.7800	6.9100	+0.145%	2	28	+44.718%
2025-09-19	6.7300	6.9000	6.7300	6.9000	+2.679%	6	26	+44.928%
2025-09-18	6.8000	6.8000	6.7200	6.7200	+5.000%	11	22	+48.810%
2025-09-17	6.4000	6.4000	6.4000	6.4000	+3.226%	26	14	+56.250%
2025-09-16	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	+61.290%