Dark

S20280121C20
S Jan 21 2028 20.00 Call (S280121C00020000)
option OPRA

EOD

Jul 30, 2026

5.20-2.622%(-0.14)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.1000	5.2000	5.0500	5.2000	-2.622%	15	2,641	0.000%
2026-07-29	5.3400	5.3400	5.3400	5.3400	-0.373%	6	2,646	-2.622%
2026-07-28	4.8000	5.4000	4.8000	5.3600	-0.741%	46	2,646	-2.985%
2026-07-27	5.4000	5.4000	5.4000	5.4000	+5.882%	1	2,608	-3.704%
2026-07-24	5.2000	5.2000	5.0200	5.1000	+13.586%	32	2,607	+1.961%
2026-07-23	4.8000	4.8000	4.4000	4.4900	-10.200%	27	2,578	+15.813%
2026-07-22	5.2000	5.2000	5.0000	5.0000	-7.236%	2	2,575	+4.000%
2026-07-21	5.9300	5.9300	5.3000	5.3900	-8.644%	46	2,576	-3.525%
2026-07-20	5.8500	6.2000	5.8500	5.9000	-0.840%	24	2,618	-11.864%
2026-07-17	5.8900	6.0000	5.8900	5.9500	-4.032%	16	2,616	-12.605%
2026-07-16	6.0000	6.2000	5.7000	6.2000	+3.333%	33	2,615	-16.129%
2026-07-15	6.3500	6.6000	6.0000	6.0000	-2.755%	680	2,648	-13.333%
2026-07-14	5.1000	6.3000	5.1000	6.1700	+18.654%	393	2,155	-15.721%
2026-07-13	5.0000	5.2000	4.8500	5.2000	+10.638%	3	2,119	0.000%
2026-07-10	5.1000	5.1000	4.0000	4.7000	-9.615%	8	2,118	+10.638%
2026-07-09	4.5000	5.2000	4.5000	5.2000	+13.043%	13	2,122	0.000%
2026-07-08	4.7000	4.7000	4.6000	4.6000	-6.122%	4	2,130	+13.043%
2026-07-07	4.9000	4.9000	4.9000	4.9000	-6.310%	5	2,131	+6.122%
2026-07-06	5.0000	5.4000	5.0000	5.2300	+13.696%	136	2,131	-0.574%
2026-07-02	4.8000	4.9800	4.6000	4.6000	-4.167%	21	2,037	+13.043%
2026-07-01	4.5000	4.8000	4.5000	4.8000	+9.840%	21	2,037	+8.333%
2026-06-30	4.1000	4.3700	4.1000	4.3700	+2.824%	7	2,036	+18.993%
2026-06-29	4.0000	4.5000	4.0000	4.2500	+21.429%	28	2,038	+22.353%
2026-06-26	3.4900	3.5000	3.4900	3.5000	+12.903%	2	2,022	+48.571%
2026-06-25	3.2900	3.3200	3.1000	3.1000	-6.061%	31	2,023	+67.742%
2026-06-24	3.2500	3.3000	3.2500	3.3000	0.000%	3	2,029	+57.576%
2026-06-23	3.2000	3.3000	3.0000	3.3000	+10.000%	12	2,029	+57.576%
2026-06-22	3.2800	3.3500	3.0000	3.0000	-9.091%	50	2,024	+73.333%
2026-06-18	2.9400	3.3000	2.9400	3.3000	+6.452%	18	2,048	+57.576%
2026-06-17	3.3000	3.4000	3.1000	3.1000	-6.061%	60	2,048	+67.742%
2026-06-16	3.3000	3.4500	3.3000	3.3000	-2.655%	7	2,048	+57.576%
2026-06-15	3.5400	3.7000	3.3500	3.3900	+2.727%	114	1,981	+53.392%
2026-06-12	3.2000	3.3000	3.2000	3.3000	+3.125%	14	1,981	+57.576%
2026-06-11	2.9500	3.2500	2.9500	3.2000	-5.882%	23	1,981	+62.500%
2026-06-10	3.4000	3.4000	3.4000	3.4000	-2.857%	2	1,979	+52.941%
2026-06-09	3.6000	3.6000	3.3000	3.5000	-7.162%	45	1,978	+48.571%
2026-06-08	3.8000	3.8000	3.7500	3.7700	+0.266%	14	1,967	+37.931%
2026-06-05	4.3000	4.3000	3.7000	3.7600	-14.739%	39	1,968	+38.298%
2026-06-04	4.3000	4.4100	4.0000	4.4100	+7.561%	24	1,949	+17.914%
2026-06-03	5.3000	5.3000	4.1000	4.1000	-14.583%	184	1,929	+26.829%
2026-06-02	4.8500	5.0500	4.5000	4.8000	-7.692%	138	1,800	+8.333%
2026-06-01	5.1000	5.4000	5.1000	5.2000	+25.908%	45	1,838	0.000%
2026-05-29	3.9000	4.7000	3.6000	4.1300	-22.222%	166	1,830	+25.908%
2026-05-28	5.1000	5.3100	4.5000	5.3100	+7.056%	39	1,776	-2.072%
2026-05-27	5.0000	5.1100	4.8000	4.9600	-11.429%	39	1,778	+4.839%
2026-05-26	5.3000	5.6000	5.3000	5.6000	-1.582%	14	1,780	-7.143%
2026-05-22	5.3300	5.6900	5.2500	5.6900	+9.423%	49	1,773	-8.612%
2026-05-21	5.0000	5.2000	4.8100	5.2000	+2.970%	8	1,732	0.000%
2026-05-20	5.0000	5.6500	5.0000	5.0500	+3.061%	11	1,732	+2.970%
2026-05-19	5.0000	5.0000	4.7500	4.9000	+1.871%	34	1,726	+6.122%
2026-05-18	4.2000	4.8400	4.2000	4.8100	+5.714%	47	1,726	+8.108%
2026-05-15	4.1000	4.6000	4.1000	4.5500	+12.624%	115	1,726	+14.286%
2026-05-14	3.8000	4.0400	3.8000	4.0400	+6.316%	6	1,629	+28.713%
2026-05-13	3.6500	3.8000	3.5000	3.8000	+0.529%	21	1,623	+36.842%
2026-05-12	3.7000	3.7800	3.7000	3.7800	-5.500%	38	1,623	+37.566%
2026-05-11	4.0500	4.0500	3.6000	4.0000	+1.266%	68	1,623	+30.000%
2026-05-08	3.4900	4.0000	3.4900	3.9500	+9.722%	29	1,605	+31.646%
2026-05-07	3.8300	3.8300	3.6000	3.6000	+3.152%	16	1,583	+44.444%
2026-05-06	3.5000	3.5000	3.4500	3.4900	-6.933%	4	1,583	+48.997%
2026-05-05	3.7000	3.8000	3.6300	3.7500	-21.875%	37	1,582	+38.667%
2026-05-04	3.4000	4.8000	3.4000	4.8000	+45.455%	37	1,573	+8.333%
2026-05-01	3.3000	3.3000	3.2000	3.3000	+11.864%	4	1,550	+57.576%
2026-04-30	2.6200	3.1000	2.6200	2.9500	-3.909%	10	1,550	+76.271%
2026-04-29	3.0700	3.0700	3.0700	3.0700	-4.063%	1	1,554	+69.381%
2026-04-28	3.2000	3.2000	3.2000	3.2000	-1.538%	3	1,554	+62.500%
2026-04-27	3.0000	3.2500	3.0000	3.2500	+15.658%	34	1,554	+60.000%
2026-04-24	2.8500	2.8500	2.8100	2.8100	+4.074%	2	1,524	+85.053%
2026-04-23	2.9500	2.9500	2.7000	2.7000	-17.431%	10	1,524	+92.593%
2026-04-22	2.9500	3.2700	2.9500	3.2700	+6.863%	2	1,519	+59.021%
2026-04-21	3.0000	3.3000	3.0000	3.0600	+2.000%	7	1,518	+69.935%
2026-04-20	3.0000	3.0000	2.6000	3.0000	+8.696%	9	1,515	+73.333%
2026-04-17	2.7600	2.7600	2.7600	2.7600	+10.400%	1	1,515	+88.406%
2026-04-16	2.5500	2.9000	2.4500	2.5000	+4.167%	14	1,515	+108.000%
2026-04-15	2.3500	2.4000	2.3000	2.4000	+5.263%	14	1,517	+116.667%
2026-04-14	1.8600	2.2800	1.8600	2.2800	+6.047%	8	1,505	+128.070%
2026-04-13	1.9900	2.1500	1.9900	2.1500	+13.158%	6	1,510	+141.860%
2026-04-10	2.0000	2.0000	1.7500	1.9000	-11.628%	174	1,516	+173.684%
2026-04-09	2.2000	2.2000	2.1500	2.1500	-10.417%	4	1,403	+141.860%
2026-04-08	2.4500	2.6500	2.4000	2.4000	0.000%	5	1,402	+116.667%
2026-04-07	2.4000	2.4000	2.4000	2.4000	-5.882%	2	1,399	+116.667%
2026-04-06	2.5200	2.5500	2.5200	2.5500	+6.250%	6	1,399	+103.922%
2026-04-02	2.4500	2.5000	2.4000	2.4000	-2.041%	9	1,391	+116.667%
2026-04-01	2.4700	2.4700	2.4000	2.4500	+11.364%	11	1,391	+112.245%
2026-03-31	2.2000	2.2000	2.2000	2.2000	-4.348%	8	1,399	+136.364%
2026-03-30	2.4000	2.4000	2.2000	2.3000	+4.545%	34	1,394	+126.087%
2026-03-27	2.1000	2.2500	2.1000	2.2000	-9.091%	10	1,395	+136.364%
2026-03-26	2.4200	2.4200	2.4200	2.4200	-1.224%	1	1,393	+114.876%
2026-03-25	2.6500	2.6500	2.4000	2.4500	+4.255%	49	1,392	+112.245%
2026-03-24	2.5500	2.5500	2.3300	2.3500	-20.339%	8	1,358	+121.277%
2026-03-23	2.9500	2.9500	2.9500	2.9500	+1.724%	10	1,354	+76.271%
2026-03-20	2.4500	2.9000	2.4500	2.9000	-3.333%	32	1,344	+79.310%
2026-03-18	3.0500	3.0500	3.0000	3.0000	+1.695%	88	1,375	+73.333%
2026-03-17	2.9500	2.9500	2.9500	2.9500	-4.839%	10	1,290	+76.271%
2026-03-16	3.1000	3.1000	3.1000	3.1000	+3.679%	1	1,280	+67.742%
2026-03-13	3.0000	3.1000	2.9900	2.9900	-2.288%	15	1,279	+73.913%
2026-03-11	3.1800	3.1800	2.9700	3.0600	-7.273%	19	1,286	+69.935%
2026-03-10	3.1800	3.3000	3.1800	3.3000	+6.452%	5	1,277	+57.576%
2026-03-09	3.2000	3.2000	3.1000	3.1000	+3.333%	102	1,276	+67.742%
2026-03-06	3.6000	3.6000	3.0000	3.0000	0.000%	21	1,275	+73.333%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+7.143%	1	1,254	+73.333%
2026-03-04	2.3000	2.8000	2.3000	2.8000	+3.704%	6	1,255	+85.714%
2026-03-03	2.2500	2.7000	2.2500	2.7000	+3.053%	11	1,257	+92.593%
2026-03-02	2.6500	2.6500	2.6000	2.6200	+8.264%	8	1,266	+98.473%
2026-02-27	2.8000	2.8000	2.4200	2.4200	-13.571%	4	1,261	+114.876%
2026-02-26	2.7000	2.8000	2.6000	2.8000	-0.709%	11	1,263	+85.714%
2026-02-25	2.7200	2.8200	2.7000	2.8200	+2.174%	8	1,249	+84.397%
2026-02-24	2.4000	2.7900	2.4000	2.7600	+15.481%	22	1,249	+88.406%
2026-02-23	2.4000	2.5000	2.2700	2.3900	-14.029%	16	1,254	+117.573%
2026-02-20	2.9000	2.9100	2.7800	2.7800	-2.456%	23	1,260	+87.050%
2026-02-18	2.8000	2.8500	2.8000	2.8500	0.000%	5	1,273	+82.456%
2026-02-17	2.7700	2.8500	2.7700	2.8500	-11.765%	5	1,272	+82.456%
2026-02-13	3.1200	3.2300	3.0000	3.2300	+19.630%	313	1,404	+60.991%
2026-02-12	2.7000	2.7000	2.7000	2.7000	-10.000%	300	1,404	+92.593%
2026-02-11	3.0000	3.0000	3.0000	3.0000	-0.990%	1	1,144	+73.333%
2026-02-10	3.0000	3.1800	3.0000	3.0300	+14.340%	510	1,143	+71.617%
2026-02-09	2.5000	2.6500	2.4500	2.6500	+1.923%	24	1,374	+96.226%
2026-02-06	2.7000	2.8500	2.6000	2.6000	-5.455%	35	1,362	+100.000%
2026-02-05	3.0000	3.0000	2.7500	2.7500	-5.172%	7	1,328	+89.091%
2026-02-04	2.7500	2.9000	2.7200	2.9000	+11.538%	4	1,328	+79.310%
2026-02-03	3.1000	3.1000	2.6000	2.6000	-16.129%	240	1,332	+100.000%
2026-02-02	2.8400	3.1000	2.8400	3.1000	+5.085%	26	1,121	+67.742%
2026-01-29	3.0000	3.2000	2.9500	2.9500	-15.714%	222	1,128	+76.271%
2026-01-28	3.7000	3.7100	3.5000	3.5000	-2.778%	26	937	+48.571%
2026-01-27	3.0000	3.6000	3.0000	3.6000	+21.622%	73	932	+44.444%
2026-01-23	2.9800	2.9800	2.9600	2.9600	+2.069%	7	877	+75.676%
2026-01-22	2.9500	2.9500	2.8000	2.9000	+7.407%	53	870	+79.310%
2026-01-21	2.5500	2.7000	2.5500	2.7000	+8.000%	4	867	+92.593%
2026-01-20	2.8000	2.8000	2.5000	2.5000	-9.747%	15	863	+108.000%
2026-01-16	2.9400	2.9400	2.7500	2.7700	-4.483%	39	809	+87.726%
2026-01-15	2.7700	2.9000	2.7700	2.9000	-3.333%	9	809	+79.310%
2026-01-14	3.0800	3.1200	3.0000	3.0000	0.000%	18	800	+73.333%
2026-01-13	3.1800	3.1900	3.0000	3.0000	-11.765%	22	785	+73.333%
2026-01-09	3.2000	3.4000	3.2000	3.4000	-7.859%	41	763	+52.941%
2026-01-08	3.5000	3.6900	3.4400	3.6900	+2.500%	108	787	+40.921%
2026-01-07	3.6000	3.6000	3.5800	3.6000	+5.882%	32	696	+44.444%
2026-01-06	3.4000	3.4000	3.4000	3.4000	0.000%	4	692	+52.941%
2026-01-05	3.4000	3.4000	3.4000	3.4000	+9.677%	1	688	+52.941%
2026-01-02	3.3000	3.3000	3.1000	3.1000	-11.429%	5	688	+67.742%
2025-12-31	3.5000	3.5000	3.5000	3.5000	+6.061%	1	683	+48.571%
2025-12-30	3.5000	3.6000	3.3000	3.3000	-5.714%	6	683	+57.576%
2025-12-29	3.3000	3.5000	3.3000	3.5000	0.000%	9	681	+48.571%
2025-12-26	3.5000	3.5000	3.5000	3.5000	+7.362%	31	674	+48.571%
2025-12-24	3.2600	3.3000	3.2600	3.2600	-1.212%	6	638	+59.509%
2025-12-23	3.2000	3.7000	3.2000	3.3000	-2.941%	8	638	+57.576%
2025-12-22	3.4000	3.4000	3.4000	3.4000	+3.030%	11	630	+52.941%
2025-12-19	3.3000	3.3000	3.3000	3.3000	0.000%	2	630	+57.576%
2025-12-18	3.1900	3.3000	3.1900	3.3000	0.000%	6	628	+57.576%
2025-12-17	3.2400	3.3000	3.2400	3.3000	-2.941%	2	626	+57.576%
2025-12-16	3.4000	3.4000	3.3000	3.4000	+3.030%	13	624	+52.941%
2025-12-15	4.3300	4.3300	3.3000	3.3000	-5.714%	15	612	+57.576%
2025-12-12	3.5500	3.5500	3.4900	3.5000	-6.166%	5	613	+48.571%
2025-12-11	3.8000	3.8500	3.5000	3.7300	+4.775%	6	612	+39.410%
2025-12-10	3.9000	3.9000	3.5600	3.5600	+0.282%	11	607	+46.067%
2025-12-09	3.5500	3.5500	3.5500	3.5500	+1.429%	1	617	+46.479%
2025-12-08	3.6000	3.6000	3.4000	3.5000	+1.449%	15	616	+48.571%
2025-12-05	3.6000	3.8500	3.4000	3.4500	-26.752%	77	613	+50.725%
2025-12-04	4.7100	4.7100	4.7100	4.7100	+7.045%	4	584	+10.403%
2025-12-03	4.4000	4.4000	4.4000	4.4000	+3.774%	3	580	+18.182%
2025-12-01	4.1900	4.2400	4.1900	4.2400	+0.952%	2	583	+22.642%
2025-11-28	4.2000	4.2000	4.2000	4.2000	+2.439%	2	581	+23.810%
2025-11-26	4.0600	4.1000	4.0600	4.1000	+13.260%	5	582	+26.829%
2025-11-21	3.6200	3.6200	3.6200	3.6200	-7.179%	5	582	+43.646%
2025-11-20	4.3000	4.3100	3.9000	3.9000	-4.878%	12	585	+33.333%
2025-11-17	4.5500	4.5500	4.1000	4.1000	-14.226%	10	576	+26.829%
2025-11-13	4.7800	4.7800	4.7800	4.7800	-3.629%	1	566	+8.787%
2025-11-11	4.9600	4.9600	4.9600	4.9600	-1.782%	5	565	+4.839%
2025-11-10	5.0500	5.0500	5.0500	5.0500	+18.545%	1	565	+2.970%
2025-11-07	4.2000	4.2600	4.2000	4.2600	-8.387%	8	564	+22.066%
2025-11-05	4.6000	4.6500	4.5000	4.6500	+1.974%	5	563	+11.828%
2025-11-04	4.5000	4.5600	4.5000	4.5600	-12.308%	3	564	+14.035%
2025-11-03	5.2000	5.2000	5.2000	5.2000	+5.051%	1	562	0.000%
2025-10-31	4.9500	4.9500	4.9500	4.9500	+1.643%	6	562	+5.051%
2025-10-30	4.5000	4.8700	4.5000	4.8700	-0.612%	23	562	+6.776%
2025-10-29	4.7500	4.9000	4.6700	4.9000	-3.922%	30	573	+6.122%
2025-10-28	5.1000	5.1000	5.1000	5.1000	+2.410%	2	544	+1.961%
2025-10-27	5.0000	5.0000	4.9800	4.9800	-0.400%	3	545	+4.418%
2025-10-24	4.8900	5.0000	4.8600	5.0000	+3.520%	24	545	+4.000%
2025-10-23	4.7500	4.8300	4.7500	4.8300	+1.258%	43	523	+7.660%
2025-10-22	4.7700	4.7700	4.7700	4.7700	-3.636%	1	517	+9.015%
2025-10-21	4.9500	4.9500	4.9500	4.9500	+7.609%	100	517	+5.051%
2025-10-20	4.5000	4.6000	4.5000	4.6000	+2.222%	7	581	+13.043%
2025-10-17	4.4000	4.5000	4.3300	4.5000	0.000%	102	578	+15.556%
2025-10-16	4.5000	4.6000	4.4500	4.5000	0.000%	20	477	+15.556%
2025-10-15	4.6000	4.6000	4.5000	4.5000	-4.255%	11	477	+15.556%
2025-10-14	4.5000	4.7000	4.4000	4.7000	0.000%	118	476	+10.638%
2025-10-13	4.8500	4.8500	4.6000	4.7000	-0.634%	15	364	+10.638%
2025-10-10	5.1500	5.1500	4.7300	4.7300	-3.272%	12	351	+9.937%
2025-10-08	4.9000	4.9000	4.8000	4.8900	+5.844%	13	349	+6.339%
2025-10-07	4.9400	4.9400	4.5500	4.6200	-11.154%	107	338	+12.554%
2025-10-06	5.1700	5.2000	5.0200	5.2000	0.000%	12	310	0.000%
2025-10-03	5.1600	5.2000	5.1600	5.2000	+4.000%	5	298	0.000%
2025-10-02	4.8500	5.0000	4.8500	5.0000	+5.932%	6	301	+4.000%
2025-09-30	4.8000	4.8000	4.7100	4.7200	-9.056%	3	296	+10.169%
2025-09-29	5.3000	5.3000	5.0600	5.1900	+2.772%	17	294	+0.193%
2025-09-26	5.1500	5.1500	5.0500	5.0500	-2.510%	102	277	+2.970%
2025-09-25	5.0100	5.2000	5.0100	5.1800	-0.385%	7	177	+0.386%
2025-09-24	5.4500	5.4800	5.2000	5.2000	-3.704%	89	170	0.000%
2025-09-23	5.7000	5.7000	5.4000	5.4000	-6.897%	15	82	-3.704%
2025-09-22	5.7000	5.8000	5.5000	5.8000	+5.455%	166	69	-10.345%
2025-09-19	5.5000	5.5000	5.5000	5.5000	+0.548%	4	14	-5.455%
2025-09-18	5.5500	5.5500	5.4700	5.4700	+11.633%	4	11	-4.936%
2025-09-16	5.0300	5.0800	4.9000	4.9000	0.000%	9	8	+6.122%