Dark

S20280121C25
S Jan 21 2028 25.00 Call (S280121C00025000)
option OPRA

EOD

Sep 17, 2026

6.10-3.175%(-0.20)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.3000	7.3000	6.1000	6.1000	-3.175%	21	660	0.000%
2026-09-16	6.3000	6.3000	6.3000	6.3000	+1.613%	2	656	-3.175%
2026-09-15	6.2000	6.2000	6.2000	6.2000	+5.983%	1	654	-1.613%
2026-09-14	5.0000	6.0900	5.0000	5.8500	+40.625%	30	655	+4.274%
2026-09-11	4.1600	4.1600	4.1600	4.1600	-25.714%	2	647	+46.635%
2026-08-31	5.0500	5.6000	5.0500	5.6000	+14.286%	4	647	+8.929%
2026-08-28	5.3000	5.3000	4.3200	4.9000	-19.672%	106	648	+24.490%
2026-08-27	5.4800	6.1000	5.4800	6.1000	+38.636%	21	542	0.000%
2026-08-26	4.4000	4.6000	4.4000	4.4000	+4.762%	6	547	+38.636%
2026-08-25	4.3000	4.3000	4.2000	4.2000	-25.267%	6	547	+45.238%
2026-08-18	5.6200	5.6200	5.6200	5.6200	+8.077%	2	548	+8.541%
2026-08-17	5.2000	5.2000	5.2000	5.2000	-18.239%	1	546	+17.308%
2026-08-14	6.7000	6.7000	6.3600	6.3600	-0.780%	8	546	-4.088%
2026-08-13	6.0000	6.5000	6.0000	6.4100	+11.478%	33	546	-4.836%
2026-08-12	5.7800	5.7900	5.7500	5.7500	-2.211%	100	556	+6.087%
2026-08-11	5.7000	6.1000	5.7000	5.8800	+1.379%	19	456	+3.741%
2026-08-10	5.8000	5.8000	5.8000	5.8000	+7.407%	5	446	+5.172%
2026-08-07	5.4000	5.5000	5.4000	5.4000	+6.509%	12	451	+12.963%
2026-08-06	5.0700	5.0700	5.0700	5.0700	-4.340%	1	443	+20.316%
2026-08-05	5.4000	5.4000	5.3000	5.3000	+1.533%	3	444	+15.094%
2026-08-04	5.0000	5.2200	4.9000	5.2200	+11.064%	16	442	+16.858%
2026-08-03	4.4000	4.7000	4.4000	4.7000	+23.684%	6	451	+29.787%
2026-07-30	3.6600	3.8000	3.5900	3.8000	-2.564%	4	454	+60.526%
2026-07-29	3.9000	4.0500	3.9000	3.9000	+18.182%	11	450	+56.410%
2026-07-28	3.3000	3.3000	3.3000	3.3000	-13.158%	1	458	+84.848%
2026-07-27	3.9000	3.9000	3.8000	3.8000	+4.110%	2	459	+60.526%
2026-07-24	3.5000	3.6500	3.5000	3.6500	+12.308%	5	458	+67.123%
2026-07-23	3.2500	3.2500	3.2500	3.2500	-10.468%	1	461	+87.692%
2026-07-22	3.6800	3.7000	3.6300	3.6300	-3.200%	9	462	+68.044%
2026-07-21	3.7000	3.7600	3.7000	3.7500	-13.395%	19	466	+62.667%
2026-07-20	4.3300	4.3300	4.3300	4.3300	+3.095%	2	477	+40.878%
2026-07-17	4.3500	4.3500	4.2000	4.2000	+0.239%	25	477	+45.238%
2026-07-16	4.2000	4.2000	4.1900	4.1900	-8.114%	2	468	+45.585%
2026-07-15	4.7400	4.7400	4.5600	4.5600	+3.636%	3	468	+33.772%
2026-07-14	4.0000	4.6100	3.9300	4.4000	+18.919%	38	469	+38.636%
2026-07-13	3.7000	3.7000	3.7000	3.7000	+8.824%	2	467	+64.865%
2026-07-10	3.4000	3.4000	3.4000	3.4000	-5.556%	10	465	+79.412%
2026-07-09	3.6000	3.6000	3.6000	3.6000	+9.091%	9	455	+69.444%
2026-07-08	3.3600	3.3600	3.3000	3.3000	-3.226%	2	455	+84.848%
2026-07-07	3.4000	3.4100	3.1000	3.4100	-10.263%	5	456	+78.886%
2026-07-06	3.1000	3.8000	3.1000	3.8000	+15.152%	7	456	+60.526%
2026-07-02	3.3700	3.5000	3.3000	3.3000	-1.493%	7	458	+84.848%
2026-07-01	3.3200	3.4000	3.3200	3.3500	+15.517%	20	458	+82.090%
2026-06-30	2.8800	2.9100	2.8000	2.9000	-2.685%	14	470	+110.345%
2026-06-29	2.9500	3.0500	2.9500	2.9800	+32.444%	5	479	+104.698%
2026-06-26	2.2500	2.2500	2.2500	2.2500	+9.756%	2	476	+171.111%
2026-06-22	2.0500	2.0500	2.0000	2.0500	-6.818%	4	476	+197.561%
2026-06-18	2.2200	2.2200	2.2000	2.2000	-2.222%	16	470	+177.273%
2026-06-16	2.2500	2.2500	2.2500	2.2500	0.000%	1	470	+171.111%
2026-06-11	2.2900	2.2900	2.2500	2.2500	-2.174%	2	470	+171.111%
2026-06-10	2.3000	2.3000	2.3000	2.3000	-8.000%	3	469	+165.217%
2026-06-09	2.5000	2.5000	2.5000	2.5000	-3.846%	1	472	+144.000%
2026-06-08	2.5000	2.6000	2.5000	2.6000	-3.704%	4	473	+134.615%
2026-06-05	3.2000	3.2000	2.7000	2.7000	-15.625%	10	474	+125.926%
2026-06-04	2.9000	3.2000	2.9000	3.2000	+3.226%	17	474	+90.625%
2026-06-03	3.5000	3.6200	3.0000	3.1000	-16.216%	63	460	+96.774%
2026-06-02	3.3000	3.7000	3.3000	3.7000	-2.632%	74	416	+64.865%
2026-06-01	3.9100	3.9100	3.8000	3.8000	+22.581%	16	450	+60.526%
2026-05-29	2.9200	3.2500	2.5500	3.1000	-20.513%	15	444	+96.774%
2026-05-28	3.6800	3.9000	3.6800	3.9000	+6.557%	9	435	+56.410%
2026-05-27	3.6000	3.6600	3.6000	3.6600	-8.500%	7	429	+66.667%
2026-05-26	3.9100	4.0000	3.9100	4.0000	0.000%	9	431	+52.500%
2026-05-22	3.7300	4.0000	3.7300	4.0000	+8.108%	3	422	+52.500%
2026-05-21	3.7000	3.8000	3.7000	3.7000	+2.778%	5	421	+64.865%
2026-05-20	3.6000	3.6000	3.6000	3.6000	+5.882%	1	421	+69.444%
2026-05-18	3.2000	3.4700	3.1300	3.4000	+1.493%	56	423	+79.412%
2026-05-15	3.0000	3.3500	3.0000	3.3500	+12.795%	51	423	+82.090%
2026-05-14	2.8000	3.0000	2.7000	2.9700	+16.471%	12	445	+105.387%
2026-05-13	2.5500	2.5500	2.5500	2.5500	-4.494%	10	452	+139.216%
2026-05-12	2.6700	2.6700	2.6700	2.6700	+2.692%	1	452	+128.464%
2026-05-11	2.6000	2.6000	2.6000	2.6000	-3.704%	3	452	+134.615%
2026-05-08	2.7000	2.7000	2.7000	2.7000	+6.299%	5	455	+125.926%
2026-05-07	2.5300	2.5700	2.5300	2.5400	+10.435%	20	455	+140.157%
2026-05-06	2.4500	2.4500	2.3000	2.3000	-6.122%	46	455	+165.217%
2026-05-05	2.5500	2.5500	2.4500	2.4500	-2.000%	4	435	+148.980%
2026-05-04	2.3500	2.5000	2.3500	2.5000	+8.696%	4	439	+144.000%
2026-05-01	2.3000	2.3000	2.3000	2.3000	+15.000%	10	427	+165.217%
2026-04-30	2.0000	2.0000	2.0000	2.0000	-9.091%	12	427	+205.000%
2026-04-28	2.2000	2.2000	2.2000	2.2000	-8.333%	2	427	+177.273%
2026-04-27	2.4000	2.4000	2.4000	2.4000	+17.073%	1	428	+154.167%
2026-04-22	2.0500	2.0500	2.0500	2.0500	+2.500%	21	427	+197.561%
2026-04-21	2.0000	2.0000	2.0000	2.0000	-0.990%	11	428	+205.000%
2026-04-20	1.8500	2.0500	1.8500	2.0200	+34.667%	58	429	+201.980%
2026-04-14	1.5000	1.5000	1.5000	1.5000	+18.110%	12	394	+306.667%
2026-04-13	1.2700	1.2700	1.2700	1.2700	+10.435%	17	391	+380.315%
2026-04-10	1.2500	1.3000	1.1500	1.1500	-14.815%	58	378	+430.435%
2026-04-09	1.3500	1.3500	1.3500	1.3500	-10.000%	1	393	+351.852%
2026-03-31	1.5000	1.5000	1.5000	1.5000	+3.448%	1	393	+306.667%
2026-03-30	1.4500	1.4500	1.4500	1.4500	+3.571%	1	392	+320.690%
2026-03-27	1.3400	1.5500	1.3400	1.4000	-12.500%	19	391	+335.714%
2026-03-26	1.6000	1.6000	1.6000	1.6000	+1.266%	1	391	+281.250%
2026-03-25	1.5800	1.5800	1.5800	1.5800	-1.250%	5	392	+286.076%
2026-03-24	1.7700	1.7700	1.6000	1.6000	-5.882%	22	392	+281.250%
2026-03-20	1.9400	1.9400	1.7000	1.7000	-15.000%	4	388	+258.824%
2026-03-19	2.0000	2.0000	2.0000	2.0000	-9.091%	5	387	+205.000%
2026-03-16	2.2500	2.2500	2.2000	2.2000	+12.821%	72	391	+177.273%
2026-03-12	2.0000	2.0000	1.9500	1.9500	-11.765%	7	322	+212.821%
2026-03-11	2.2100	2.2100	2.2100	2.2100	+0.455%	1	320	+176.018%
2026-03-05	2.2000	2.2000	2.2000	2.2000	+22.222%	5	320	+177.273%
2026-02-27	1.9500	2.0000	1.8000	1.8000	-2.703%	24	315	+238.889%
2026-02-24	1.8500	1.8500	1.8500	1.8500	+10.119%	7	306	+229.730%
2026-02-23	1.7000	1.7000	1.6800	1.6800	-16.832%	9	299	+263.095%
2026-02-18	2.0000	2.0200	2.0000	2.0200	+1.000%	4	307	+201.980%
2026-02-17	2.0700	2.1000	1.9900	2.0000	-12.281%	28	310	+205.000%
2026-02-13	2.1000	2.2800	2.1000	2.2800	+14.000%	45	311	+167.544%
2026-02-12	2.0700	2.0800	2.0000	2.0000	-5.660%	13	311	+205.000%
2026-02-10	2.1500	2.1500	2.1200	2.1200	+10.995%	5	310	+187.736%
2026-02-09	1.7500	1.9100	1.7500	1.9100	+6.111%	2	307	+219.372%
2026-02-06	1.8000	1.8000	1.8000	1.8000	-13.462%	3	307	+238.889%
2026-02-05	2.0600	2.0800	2.0600	2.0800	-0.952%	4	307	+193.269%
2026-02-04	1.9000	2.1000	1.9000	2.1000	+5.000%	17	306	+190.476%
2026-02-03	1.8500	2.0400	1.8500	2.0000	-3.382%	18	296	+205.000%
2026-02-02	2.0000	2.0700	2.0000	2.0700	-3.721%	26	294	+194.686%
2026-01-30	2.1000	2.1500	2.1000	2.1500	+4.878%	26	268	+183.721%
2026-01-29	2.1000	2.1000	2.0500	2.0500	-24.632%	6	244	+197.561%
2026-01-28	2.7200	2.7200	2.7200	2.7200	+36.000%	20	249	+124.265%
2026-01-26	2.0000	2.0000	2.0000	2.0000	0.000%	2	268	+205.000%
2026-01-23	2.0500	2.0500	2.0000	2.0000	+3.093%	7	267	+205.000%
2026-01-22	1.8500	1.9400	1.8500	1.9400	+4.865%	11	261	+214.433%
2026-01-21	1.8000	1.8500	1.8000	1.8500	+8.824%	37	256	+229.730%
2026-01-20	1.8000	1.9000	1.7000	1.7000	-2.857%	64	256	+258.824%
2026-01-16	1.8800	1.9700	1.3500	1.7500	-5.405%	72	264	+248.571%
2026-01-15	1.9400	1.9900	1.8500	1.8500	-5.128%	33	264	+229.730%
2026-01-14	2.0200	2.2100	1.9000	1.9500	-4.878%	61	257	+212.821%
2026-01-13	2.1500	2.1500	2.0500	2.0500	-10.870%	20	253	+197.561%
2026-01-12	2.3000	2.3000	1.3500	2.3000	0.000%	18	260	+165.217%
2026-01-09	2.3000	2.3000	2.3000	2.3000	0.000%	25	265	+165.217%
2026-01-08	2.3000	2.3000	2.3000	2.3000	+2.222%	15	265	+165.217%
2026-01-05	2.2700	2.2700	2.2500	2.2500	-2.174%	15	280	+171.111%
2025-12-30	2.3700	2.3700	2.3000	2.3000	-2.954%	5	273	+165.217%
2025-12-29	2.3700	2.3700	2.3700	2.3700	+5.333%	3	276	+157.384%
2025-12-26	2.2500	2.2500	2.2500	2.2500	-0.442%	1	276	+171.111%
2025-12-19	2.8500	2.8500	2.2000	2.2600	+0.444%	10	276	+169.912%
2025-12-18	2.1900	2.2500	2.1900	2.2500	+2.273%	12	270	+171.111%
2025-12-17	2.2500	2.2500	2.2000	2.2000	-6.383%	20	260	+177.273%
2025-12-16	2.3500	2.3500	2.3500	2.3500	-2.490%	1	255	+159.574%
2025-12-15	2.2500	2.4100	2.2500	2.4100	-5.118%	24	255	+153.112%
2025-12-12	2.5500	2.5500	2.5400	2.5400	+1.600%	8	268	+140.157%
2025-12-11	2.5000	2.5000	2.5000	2.5000	+4.167%	1	267	+144.000%
2025-12-10	2.2000	2.4000	2.2000	2.4000	-1.639%	76	266	+154.167%
2025-12-09	2.4800	2.7000	2.4400	2.4400	+1.667%	17	312	+150.000%
2025-12-05	2.4800	2.6000	2.4000	2.4000	-28.358%	31	296	+154.167%
2025-12-04	3.3500	3.3500	3.3500	3.3500	+4.688%	3	298	+82.090%
2025-12-03	3.2000	3.2000	3.2000	3.2000	+6.667%	50	298	+90.625%
2025-12-02	3.0000	3.0000	3.0000	3.0000	+5.263%	10	348	+103.333%
2025-12-01	2.8500	2.8500	2.8500	2.8500	-1.042%	1	348	+114.035%
2025-11-25	2.8800	2.8800	2.8800	2.8800	+4.727%	5	347	+111.806%
2025-11-24	2.7500	2.7500	2.7500	2.7500	-1.786%	1	347	+121.818%
2025-11-21	2.7400	2.8000	2.6500	2.8000	-3.114%	15	347	+117.857%
2025-11-20	3.0100	3.0100	2.8900	2.8900	-5.246%	16	340	+111.073%
2025-11-19	2.9500	3.0500	2.8800	3.0500	0.000%	173	340	+100.000%
2025-11-18	3.1000	3.1000	3.0100	3.0500	-4.088%	13	422	+100.000%
2025-11-17	3.1800	3.1800	3.1800	3.1800	-9.143%	3	419	+91.824%
2025-11-13	3.5000	3.5000	3.5000	3.5000	+2.941%	1	416	+74.286%
2025-11-10	3.4000	3.4000	3.4000	3.4000	+9.325%	10	415	+79.412%
2025-11-06	3.1100	3.1100	3.1100	3.1100	-11.143%	1	405	+96.141%
2025-11-05	3.5000	3.5000	3.5000	3.5000	+5.740%	1	404	+74.286%
2025-11-04	3.3500	3.6000	3.3100	3.3100	-11.022%	6	404	+84.290%
2025-11-03	3.8000	3.8500	3.7200	3.7200	+9.412%	4	402	+63.978%
2025-10-30	3.4000	3.4000	3.4000	3.4000	+3.030%	1	402	+79.412%
2025-10-29	3.3500	3.3500	3.3000	3.3000	-11.765%	9	401	+84.848%
2025-10-28	3.7400	3.7400	3.7400	3.7400	+10.000%	5	398	+63.102%
2025-10-27	3.8000	3.8000	3.4000	3.4000	+1.190%	4	396	+79.412%
2025-10-23	3.3600	3.3600	3.3600	3.3600	-1.176%	1	396	+81.548%
2025-10-22	3.7000	3.7000	3.4000	3.4000	+3.030%	6	396	+79.412%
2025-10-20	3.3000	3.3000	3.3000	3.3000	+4.430%	1	391	+84.848%
2025-10-17	3.1000	3.2100	3.1000	3.1600	0.000%	20	390	+93.038%
2025-10-16	3.1500	3.1600	3.1400	3.1600	-1.558%	10	380	+93.038%
2025-10-14	3.1100	3.2100	3.1100	3.2100	-8.286%	15	377	+90.031%
2025-10-13	3.5000	3.5000	3.5000	3.5000	+1.449%	1	365	+74.286%
2025-10-10	3.6400	3.6400	3.4500	3.4500	-7.008%	20	364	+76.812%
2025-10-09	3.7100	3.7100	3.7100	3.7100	+15.938%	20	349	+64.420%
2025-10-07	3.2000	3.2000	3.2000	3.2000	-15.789%	18	329	+90.625%
2025-10-06	3.8000	3.8000	3.8000	3.8000	+2.703%	15	314	+60.526%
2025-10-03	3.7000	3.7000	3.7000	3.7000	+8.504%	50	324	+64.865%
2025-10-02	3.4100	3.4100	3.4100	3.4100	+0.294%	5	274	+78.886%
2025-10-01	3.4000	3.4000	3.3600	3.4000	0.000%	154	269	+79.412%
2025-09-30	3.4000	3.4000	3.4000	3.4000	-7.609%	1	115	+79.412%
2025-09-29	3.8000	3.8000	3.6800	3.6800	+2.222%	54	114	+65.761%
2025-09-25	3.6000	3.6000	3.6000	3.6000	-5.263%	3	60	+69.444%
2025-09-24	3.8000	3.8000	3.8000	3.8000	-7.317%	1	57	+60.526%
2025-09-22	4.1000	4.1000	4.1000	4.1000	+17.143%	1	56	+48.780%
2025-09-16	3.5000	3.5000	3.4900	3.5000	-7.407%	18	57	+74.286%
2025-09-15	3.7000	3.8000	3.7000	3.7800	0.000%	69	54	+61.376%