Dark

S20280121C22
S Jan 21 2028 22.00 Call (S280121C00022000)
option OPRA

EOD

Sep 17, 2026

7.58+0.397%(+0.03)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.5000	7.7700	7.5000	7.5800	+0.397%	97	1,241	0.000%
2026-09-16	7.5500	7.5500	7.5500	7.5500	-2.075%	1	1,337	+0.397%
2026-09-15	7.6000	7.7100	7.6000	7.7100	+7.682%	3	1,336	-1.686%
2026-09-14	7.0400	7.1600	7.0400	7.1600	+45.825%	8	1,333	+5.866%
2026-09-11	5.0000	5.0500	4.9000	4.9100	-1.800%	20	1,327	+54.379%
2026-09-10	5.0000	5.0000	5.0000	5.0000	+2.459%	1	1,310	+51.600%
2026-09-09	4.8900	4.8900	4.8800	4.8800	-4.314%	90	1,311	+55.328%
2026-09-04	5.0000	5.1000	5.0000	5.1000	+4.082%	2	1,291	+48.627%
2026-09-02	5.3600	5.3600	4.9000	4.9000	-10.909%	7	1,291	+54.694%
2026-09-01	5.5000	5.5000	5.5000	5.5000	-21.429%	1	1,289	+37.818%
2026-08-31	6.1900	7.0000	6.1900	7.0000	+20.690%	6	1,288	+8.286%
2026-08-28	5.9000	5.9000	5.7000	5.8000	-21.622%	5	1,286	+30.690%
2026-08-27	6.4100	7.4000	6.1000	7.4000	+39.623%	588	1,287	+2.432%
2026-08-25	5.7000	5.7000	5.2800	5.3000	-9.091%	99	829	+43.019%
2026-08-24	5.8600	5.8600	5.7000	5.8300	+0.517%	27	811	+30.017%
2026-08-21	5.8000	5.8000	5.8000	5.8000	0.000%	4	810	+30.690%
2026-08-20	5.8000	5.8000	5.8000	5.8000	-5.383%	1	808	+30.690%
2026-08-19	6.1300	6.1300	6.1300	6.1300	-11.159%	1	808	+23.654%
2026-08-18	6.7000	6.9000	6.7000	6.9000	+4.863%	11	807	+9.855%
2026-08-17	6.7000	6.7000	6.5800	6.5800	-11.678%	7	802	+15.198%
2026-08-14	7.5000	7.5000	7.4500	7.4500	+7.971%	3	802	+1.745%
2026-08-12	6.9000	6.9000	6.9000	6.9000	-2.817%	5	804	+9.855%
2026-08-11	7.1000	7.1000	7.1000	7.1000	+1.429%	1	804	+6.761%
2026-08-10	6.3000	7.0000	6.3000	7.0000	+7.692%	32	805	+8.286%
2026-08-07	8.4000	8.4000	6.5000	6.5000	+8.333%	5	787	+16.615%
2026-08-06	6.0000	6.0000	6.0000	6.0000	-6.250%	2	790	+26.333%
2026-08-05	6.4300	6.4300	6.3000	6.4000	+3.226%	5	788	+18.438%
2026-08-04	6.1500	6.2700	6.1500	6.2000	+10.714%	108	788	+22.258%
2026-08-03	5.5000	5.6000	5.5000	5.6000	+10.891%	120	782	+35.357%
2026-07-31	5.0500	5.0500	5.0500	5.0500	+9.783%	15	767	+50.099%
2026-07-28	4.8200	4.8200	4.6000	4.6000	-2.128%	14	752	+64.783%
2026-07-27	4.7000	4.7000	4.7000	4.7000	+4.444%	1	752	+61.277%
2026-07-21	4.7000	4.7500	4.5000	4.5000	-16.667%	11	752	+68.444%
2026-07-20	5.3000	5.4000	5.3000	5.4000	+3.846%	23	745	+40.370%
2026-07-17	5.2000	5.2000	5.2000	5.2000	-2.256%	2	742	+45.769%
2026-07-16	5.3800	5.3800	5.3200	5.3200	-3.273%	7	742	+42.481%
2026-07-15	5.5000	5.5000	5.5000	5.5000	+4.762%	2	737	+37.818%
2026-07-14	5.0000	5.5400	4.9600	5.2500	+13.883%	52	737	+44.381%
2026-07-13	4.1500	4.6100	4.1500	4.6100	+0.217%	103	738	+64.425%
2026-07-09	4.3800	4.6000	4.3800	4.6000	+17.949%	3	738	+64.783%
2026-07-08	3.9000	3.9000	3.9000	3.9000	-12.360%	48	738	+94.359%
2026-07-07	4.1500	4.4500	4.1500	4.4500	-5.117%	2	738	+70.337%
2026-07-06	4.4000	4.6900	4.4000	4.6900	+16.667%	4	739	+61.620%
2026-07-02	4.0200	4.0200	4.0200	4.0200	-3.133%	1	741	+88.557%
2026-07-01	4.1000	4.1500	4.1000	4.1500	+9.211%	12	741	+82.651%
2026-06-30	3.6000	3.8000	3.6000	3.8000	+33.333%	5	750	+99.474%
2026-06-24	3.0000	3.0000	2.7500	2.8500	0.000%	5	747	+165.965%
2026-06-23	2.7800	2.8500	2.7800	2.8500	+9.615%	102	749	+165.965%
2026-06-22	2.7500	2.7500	2.6000	2.6000	-8.772%	3	651	+191.538%
2026-06-12	2.7500	2.8500	2.7500	2.8500	+1.786%	8	644	+165.965%
2026-06-11	2.8000	2.8000	2.8000	2.8000	-2.098%	1	644	+170.714%
2026-06-10	2.7000	3.0000	2.7000	2.8600	-7.143%	7	644	+165.035%
2026-06-09	3.2000	3.2000	3.0000	3.0800	-6.667%	14	638	+146.104%
2026-06-08	3.3000	3.3000	3.3000	3.3000	-5.172%	2	643	+129.697%
2026-06-05	3.3300	3.4800	3.3300	3.4800	-9.610%	10	643	+117.816%
2026-06-04	3.9000	3.9000	3.0000	3.8500	+1.316%	10	636	+96.883%
2026-06-03	4.2000	4.5000	3.8000	3.8000	-11.833%	16	628	+99.474%
2026-06-02	4.5000	4.5000	4.2000	4.3100	-7.906%	27	615	+75.870%
2026-06-01	4.6800	4.6800	4.6800	4.6800	+19.084%	4	605	+61.966%
2026-05-29	3.1000	3.9300	3.1000	3.9300	-25.849%	8	605	+92.875%
2026-05-27	5.3000	5.3000	5.3000	5.3000	+8.163%	5	609	+43.019%
2026-05-26	4.8000	4.9000	4.8000	4.9000	+2.941%	200	604	+54.694%
2026-05-22	4.7000	4.7600	4.6000	4.7600	+2.366%	3	458	+59.244%
2026-05-21	4.3500	4.6500	4.3500	4.6500	+5.682%	103	458	+63.011%
2026-05-20	4.4000	4.4000	4.4000	4.4000	+4.762%	9	458	+72.273%
2026-05-19	4.2700	4.6000	4.2000	4.2000	+1.942%	4	550	+80.476%
2026-05-18	3.9000	4.1600	3.9000	4.1200	-1.905%	34	550	+83.981%
2026-05-15	3.8000	4.2000	3.8000	4.2000	+16.667%	2	550	+80.476%
2026-05-14	3.5300	3.6000	3.5300	3.6000	+9.091%	2	584	+110.556%
2026-05-12	3.3000	3.3000	3.3000	3.3000	0.000%	5	584	+129.697%
2026-05-11	3.4000	3.4000	3.3000	3.3000	0.000%	3	584	+129.697%
2026-05-07	3.3000	3.3000	3.3000	3.3000	+6.452%	3	579	+129.697%
2026-05-06	3.1000	3.1000	3.1000	3.1000	-6.061%	33	579	+144.516%
2026-05-05	3.2000	3.3000	3.2000	3.3000	+8.197%	8	579	+129.697%
2026-05-04	2.9000	3.2000	2.9000	3.0500	+1.667%	26	584	+148.525%
2026-05-01	3.0000	3.0000	3.0000	3.0000	+13.208%	1	575	+152.667%
2026-04-30	2.5600	2.6500	2.5500	2.6500	-3.636%	21	575	+186.038%
2026-04-27	2.7500	2.7500	2.7500	2.7500	+10.000%	17	567	+175.636%
2026-04-24	2.5000	2.5000	2.5000	2.5000	+2.041%	1	584	+203.200%
2026-04-23	2.4500	2.4500	2.4500	2.4500	0.000%	2	583	+209.388%
2026-04-22	2.5000	2.5000	2.4500	2.4500	-5.769%	5	583	+209.388%
2026-04-21	2.6000	2.6000	2.6000	2.6000	-3.704%	22	585	+191.538%
2026-04-20	2.4800	2.7000	2.4800	2.7000	+17.391%	2	585	+180.741%
2026-04-16	2.3000	2.9900	2.3000	2.3000	+17.949%	14	583	+229.565%
2026-04-15	1.9000	1.9500	1.9000	1.9500	+8.333%	5	572	+288.718%
2026-04-13	1.8000	1.8000	1.8000	1.8000	+2.857%	16	572	+321.111%
2026-04-09	1.7500	1.7500	1.7500	1.7500	-22.222%	4	556	+333.143%
2026-04-08	2.2500	2.2500	2.2500	2.2500	+27.841%	8	556	+236.889%
2026-03-30	1.7100	1.7600	1.7100	1.7600	-16.190%	2	556	+330.682%
2026-03-25	2.1000	2.1000	2.1000	2.1000	+7.692%	2	555	+260.952%
2026-03-24	2.2000	2.2100	1.9500	1.9500	-18.750%	7	555	+288.718%
2026-03-20	2.6000	2.6000	2.4000	2.4000	-11.111%	18	557	+215.833%
2026-03-16	2.7000	2.7000	2.7000	2.7000	-1.818%	2	559	+180.741%
2026-03-13	2.7300	2.7500	2.7000	2.7500	+6.178%	12	559	+175.636%
2026-03-05	2.6800	2.6800	2.5500	2.5900	+3.187%	5	560	+192.664%
2026-02-18	2.5100	2.5100	2.5100	2.5100	-13.448%	1	560	+201.992%
2026-02-13	2.6500	2.9000	2.6500	2.9000	+34.884%	7	552	+161.379%
2026-02-09	2.1500	2.1500	2.1500	2.1500	-3.153%	15	552	+252.558%
2026-02-06	2.2200	2.2200	2.2200	2.2200	-1.333%	5	552	+241.441%
2026-02-04	2.2500	2.2500	2.2500	2.2500	+2.273%	2	555	+236.889%
2026-02-03	2.2000	2.2000	2.2000	2.2000	-15.385%	10	553	+244.545%
2026-01-29	2.6000	2.6000	2.6000	2.6000	+4.000%	13	553	+191.538%
2026-01-26	2.7000	2.7000	2.4500	2.5000	-1.961%	4	566	+203.200%
2026-01-23	2.5500	2.5500	2.5500	2.5500	+18.605%	2	567	+197.255%
2026-01-21	2.3000	2.3000	2.1500	2.1500	-1.376%	3	565	+252.558%
2026-01-20	2.2000	2.2500	2.1800	2.1800	-9.167%	128	563	+247.706%
2026-01-16	2.4000	2.4000	2.3300	2.4000	0.000%	34	617	+215.833%
2026-01-15	2.4500	2.4500	2.4000	2.4000	-4.000%	12	617	+215.833%
2026-01-14	2.4400	2.5000	2.4400	2.5000	-4.215%	11	617	+203.200%
2026-01-13	2.5000	2.6300	2.5000	2.6100	-10.000%	22	611	+190.421%
2026-01-12	2.8900	2.9000	2.8900	2.9000	-9.375%	5	606	+161.379%
2026-01-08	3.2000	3.2000	3.2000	3.2000	+4.575%	1	601	+136.875%
2026-01-07	3.1100	3.1200	3.0600	3.0600	+9.286%	5	600	+147.712%
2026-01-02	2.8000	2.8000	2.8000	2.8000	-5.085%	25	595	+170.714%
2025-12-31	2.9500	2.9500	2.9500	2.9500	0.000%	1	569	+156.949%
2025-12-29	2.5700	2.9500	2.5700	2.9500	+5.357%	41	569	+156.949%
2025-12-19	2.9500	3.0000	2.8000	2.8000	-15.152%	32	528	+170.714%
2025-12-15	3.3000	3.3000	3.3000	3.3000	+6.452%	10	501	+129.697%
2025-12-11	3.1000	3.1000	3.1000	3.1000	-7.463%	25	491	+144.516%
2025-12-10	2.9300	3.3500	2.9300	3.3500	+6.349%	8	466	+126.269%
2025-12-09	3.0700	3.2500	3.0700	3.1500	+5.705%	18	465	+140.635%
2025-12-08	2.9700	2.9800	2.9700	2.9800	0.000%	2	447	+154.362%
2025-12-05	3.1400	3.2000	2.9000	2.9800	-29.048%	172	445	+154.362%
2025-12-04	4.1900	4.5700	4.1900	4.2000	+13.821%	9	278	+80.476%
2025-11-28	3.6900	3.6900	3.6900	3.6900	+8.529%	1	283	+105.420%
2025-11-21	3.3500	3.4000	3.3500	3.4000	-13.265%	5	282	+122.941%
2025-11-17	3.9800	3.9800	3.9000	3.9200	-2.730%	14	279	+93.367%
2025-11-13	4.1500	4.1500	4.0300	4.0300	-5.841%	5	265	+88.089%
2025-11-12	4.2800	4.2800	4.2800	4.2800	-2.727%	1	260	+77.103%
2025-11-11	4.4300	4.4300	4.4000	4.4000	+0.457%	2	257	+72.273%
2025-11-10	4.3800	4.3800	4.3800	4.3800	+19.346%	2	257	+73.059%
2025-11-07	3.6700	3.6700	3.6700	3.6700	-5.168%	4	255	+106.540%
2025-11-06	3.9700	3.9700	3.8700	3.8700	-5.147%	3	251	+95.866%
2025-11-05	4.1500	4.1500	4.0800	4.0800	+0.741%	6	248	+85.784%
2025-11-04	4.4500	4.4500	4.0000	4.0500	-8.989%	18	242	+87.160%
2025-11-03	4.5000	4.5000	4.4300	4.4500	+1.136%	5	229	+70.337%
2025-10-31	4.2200	4.4000	4.2200	4.4000	+6.024%	4	229	+72.273%
2025-10-30	4.2900	4.3700	4.1500	4.1500	-2.123%	18	225	+82.651%
2025-10-29	4.1200	4.2400	4.0400	4.2400	-3.855%	185	207	+78.774%
2025-10-28	4.4100	4.4100	4.4100	4.4100	+10.250%	2	22	+71.882%
2025-10-15	4.0000	4.0000	4.0000	4.0000	-2.439%	1	22	+89.500%
2025-10-13	4.1000	4.1000	4.1000	4.1000	-8.889%	1	21	+84.878%
2025-10-08	4.2000	4.5000	4.2000	4.5000	+11.386%	6	21	+68.444%
2025-10-07	4.0800	4.0800	4.0400	4.0400	-6.047%	2	21	+87.624%
2025-10-02	4.2600	4.3000	4.2600	4.3000	-4.444%	2	21	+76.279%
2025-09-29	4.6000	4.6000	4.5000	4.5000	0.000%	14	20	+68.444%
2025-09-25	4.4000	4.5000	4.4000	4.5000	-6.250%	5	17	+68.444%
2025-09-24	4.8000	4.8000	4.8000	4.8000	-2.041%	1	13	+57.917%
2025-09-23	4.9000	4.9000	4.9000	4.9000	-2.000%	1	13	+54.694%
2025-09-22	4.8000	5.0000	4.8000	5.0000	+1.626%	6	13	+51.600%
2025-09-19	4.6800	4.9200	4.6800	4.9200	+4.237%	3	7	+54.065%
2025-09-18	4.7000	4.7300	4.7000	4.7200	+7.273%	4	4	+60.593%
2025-09-17	4.4000	4.4000	4.4000	4.4000	+1.382%	1	2	+72.273%
2025-09-16	4.3400	4.3400	4.3400	4.3400	0.000%	1	1	+74.654%