Dark

S20280121C27
S Jan 21 2028 27.00 Call (S280121C00027000)
option OPRA

EOD

Sep 16, 2026

5.75+17.347%(+0.85)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	5.8000	5.8000	5.7500	5.7500	+17.347%	11	652	0.000%
2026-09-14	4.0000	5.3500	4.0000	4.9000	+40.000%	21	652	+17.347%
2026-09-11	3.5000	3.5000	3.5000	3.5000	+4.790%	1	646	+64.286%
2026-09-08	3.4200	3.4200	3.3400	3.3400	-7.222%	2	647	+72.156%
2026-09-02	3.6000	3.6000	3.6000	3.6000	-14.286%	1	648	+59.722%
2026-09-01	4.3000	4.3000	4.0000	4.2000	-17.647%	7	648	+36.905%
2026-08-31	4.8000	5.1000	4.8000	5.1000	+21.429%	9	650	+12.745%
2026-08-28	4.2000	4.2000	4.2000	4.2000	-13.402%	1	642	+36.905%
2026-08-27	4.8500	4.8500	4.8500	4.8500	+24.359%	1	643	+18.557%
2026-08-26	3.8400	3.9000	3.8400	3.9000	-35.000%	6	643	+47.436%
2026-08-13	5.5000	6.0000	5.5000	6.0000	+20.000%	14	644	-4.167%
2026-08-12	5.0000	5.0000	5.0000	5.0000	-3.846%	1	635	+15.000%
2026-08-11	5.2000	5.2000	5.2000	5.2000	+15.556%	2	635	+10.577%
2026-08-04	4.5000	4.5000	4.5000	4.5000	+21.622%	2	633	+27.778%
2026-07-31	3.7000	3.7000	3.7000	3.7000	+8.824%	1	633	+55.405%
2026-07-30	3.4000	3.4000	3.4000	3.4000	0.000%	1	632	+69.118%
2026-07-28	3.2000	3.4000	3.2000	3.4000	+9.677%	2	633	+69.118%
2026-07-24	3.1000	3.1000	3.1000	3.1000	+3.333%	2	633	+85.484%
2026-07-23	3.0000	3.0000	3.0000	3.0000	-22.078%	2	635	+91.667%
2026-07-17	3.8500	3.8500	3.8500	3.8500	-6.098%	3	635	+49.351%
2026-07-15	4.3000	4.3000	4.1000	4.1000	+7.612%	10	635	+40.244%
2026-07-14	3.7500	4.1500	3.7500	3.8100	+19.063%	15	645	+50.919%
2026-07-10	3.2000	3.2000	3.2000	3.2000	+9.966%	1	633	+79.688%
2026-07-08	2.9200	2.9200	2.9100	2.9100	-11.818%	50	633	+97.595%
2026-07-07	3.2000	3.3000	3.2000	3.3000	-5.714%	10	683	+74.242%
2026-07-06	3.2000	3.5000	3.2000	3.5000	+17.845%	18	677	+64.286%
2026-07-01	2.9000	2.9700	2.9000	2.9700	+18.800%	8	677	+93.603%
2026-06-29	2.5000	2.5000	2.5000	2.5000	+42.857%	8	670	+130.000%
2026-06-22	1.7500	1.7500	1.7500	1.7500	-3.846%	2	673	+228.571%
2026-06-18	1.8200	1.8200	1.8200	1.8200	-4.211%	1	673	+215.934%
2026-06-12	1.9000	1.9000	1.9000	1.9000	-5.000%	1	673	+202.632%
2026-06-10	2.0000	2.0000	2.0000	2.0000	-6.977%	2	673	+187.500%
2026-06-09	2.2000	2.2000	2.1500	2.1500	-6.522%	3	675	+167.442%
2026-06-08	2.3000	2.3000	2.3000	2.3000	-11.538%	2	677	+150.000%
2026-06-05	2.7000	2.7000	2.6000	2.6000	-7.473%	9	679	+121.154%
2026-06-04	2.7000	2.8100	2.7000	2.8100	+4.074%	35	671	+104.626%
2026-06-03	3.2000	3.2000	2.7000	2.7000	-15.625%	10	667	+112.963%
2026-06-02	3.0000	3.2000	3.0000	3.2000	-8.571%	22	667	+79.688%
2026-06-01	3.2900	3.6000	3.2900	3.5000	+40.000%	54	658	+64.286%
2026-05-29	2.5000	2.5000	2.5000	2.5000	-16.667%	2	641	+130.000%
2026-05-28	3.0000	3.0000	3.0000	3.0000	-5.956%	3	639	+91.667%
2026-05-27	3.1500	3.2200	3.1500	3.1900	-6.176%	55	636	+80.251%
2026-05-22	3.4000	3.4000	3.4000	3.4000	+7.595%	1	606	+69.118%
2026-05-21	3.1600	3.1600	3.1600	3.1600	-9.195%	10	606	+81.962%
2026-05-19	3.4800	3.4800	3.4800	3.4800	+53.304%	3	606	+65.230%
2026-05-07	2.2000	2.2700	2.2000	2.2700	+13.500%	3	596	+153.304%
2026-05-04	2.0000	2.0000	2.0000	2.0000	0.000%	2	596	+187.500%
2026-05-01	2.0000	2.0000	2.0000	2.0000	+8.108%	1	595	+187.500%
2026-04-21	1.7500	1.8500	1.7500	1.8500	+9.467%	7	595	+210.811%
2026-04-17	1.6900	1.6900	1.6900	1.6900	+16.552%	1	595	+240.237%
2026-04-16	1.5000	1.5000	1.4500	1.4500	+38.095%	6	594	+296.552%
2026-04-10	1.0500	1.0500	1.0500	1.0500	-4.545%	1	594	+447.619%
2026-04-09	1.1000	1.1000	1.1000	1.1000	-16.031%	1	594	+422.727%
2026-04-01	1.3100	1.3100	1.3100	1.3100	+0.769%	1	594	+338.931%
2026-03-30	1.3300	1.3300	1.3000	1.3000	0.000%	2	594	+342.308%
2026-03-27	1.3000	1.3000	1.3000	1.3000	-3.704%	17	593	+342.308%
2026-03-25	1.4500	1.4500	1.3500	1.3500	-1.460%	3	603	+325.926%
2026-03-24	1.4000	1.4500	1.3300	1.3700	-23.889%	52	600	+319.708%
2026-03-20	1.8000	1.8000	1.8000	1.8000	+2.857%	7	583	+219.444%
2026-03-12	1.4500	1.7500	1.4500	1.7500	-10.256%	2	578	+228.571%
2026-03-11	1.9500	1.9500	1.9500	1.9500	-2.500%	1	578	+194.872%
2026-03-10	2.0000	2.0000	2.0000	2.0000	+29.032%	1	578	+187.500%
2026-02-24	1.5500	1.5500	1.5500	1.5500	-29.864%	27	577	+270.968%
2026-02-13	2.2100	2.2100	2.2100	2.2100	+38.125%	10	595	+160.181%
2026-02-06	1.6500	1.6500	1.6000	1.6000	-5.882%	43	595	+259.375%
2026-02-04	1.7000	1.7000	1.7000	1.7000	+3.030%	7	554	+238.235%
2026-02-03	1.6500	1.6500	1.6500	1.6500	-23.256%	1	552	+248.485%
2026-01-29	2.1500	2.1500	2.1500	2.1500	+10.256%	1	551	+167.442%
2026-01-28	2.2000	2.4000	1.9500	1.9500	+21.875%	501	550	+194.872%
2026-01-21	1.6000	1.6000	1.6000	1.6000	+3.226%	2	56	+259.375%
2026-01-20	1.5500	1.5500	1.5500	1.5500	+3.333%	2	56	+270.968%
2026-01-16	1.5000	1.5000	1.5000	1.5000	-8.537%	4	56	+283.333%
2026-01-15	1.6300	1.6400	1.6300	1.6400	-3.529%	12	56	+250.610%
2026-01-14	1.7000	1.7000	1.7000	1.7000	-2.857%	2	56	+238.235%
2026-01-13	1.7500	1.7500	1.7500	1.7500	-36.364%	7	56	+228.571%
2025-12-12	2.2500	2.7500	2.2500	2.7500	+27.907%	34	50	+109.091%
2025-12-10	2.1500	2.1500	2.1500	2.1500	+2.381%	7	25	+167.442%
2025-12-09	2.2000	2.2000	2.1000	2.1000	-4.545%	20	23	+173.810%
2025-12-05	2.1000	2.2000	2.1000	2.2000	-15.385%	9	30	+161.364%
2025-12-01	2.6000	2.6000	2.6000	2.6000	+4.000%	1	26	+121.154%
2025-11-25	2.5000	2.5000	2.5000	2.5000	+4.167%	5	26	+130.000%
2025-11-21	2.5500	2.5500	2.4000	2.4000	-13.669%	9	21	+139.583%
2025-11-17	2.7800	2.7800	2.7800	2.7800	-13.125%	9	22	+106.835%
2025-11-12	3.2000	3.2000	3.2000	3.2000	+12.676%	1	23	+79.688%
2025-11-06	2.8200	2.8400	2.8200	2.8400	-13.939%	2	23	+102.465%
2025-11-03	3.3500	3.3500	3.3000	3.3000	+8.553%	2	21	+74.242%
2025-10-23	3.0400	3.0400	3.0400	3.0400	+5.556%	2	21	+89.145%
2025-10-15	2.8600	2.8800	2.8600	2.8800	+4.727%	2	21	+99.653%
2025-10-14	2.7900	2.7900	2.7300	2.7500	-15.385%	15	19	+109.091%
2025-10-09	3.2500	3.2500	3.2500	3.2500	+14.437%	2	26	+76.923%
2025-10-07	2.8600	2.8600	2.8000	2.8400	-2.740%	17	24	+102.465%
2025-09-30	3.0900	3.0900	2.9000	2.9200	-8.750%	15	8	+96.918%
2025-09-29	3.2000	3.2000	3.2000	3.2000	-0.312%	1	16	+79.688%
2025-09-26	3.1000	3.2100	3.1000	3.2100	+1.582%	2	15	+79.128%
2025-09-25	3.0500	3.1600	3.0500	3.1600	+1.282%	2	16	+81.962%
2025-09-17	3.1100	3.1200	3.1100	3.1200	+4.000%	15	16	+84.295%
2025-09-16	3.1700	3.1700	3.0000	3.0000	0.000%	6	6	+91.667%