Dark

S20280121C30
S Jan 21 2028 30.00 Call (S280121C00030000)
option OPRA

EOD

Sep 17, 2026

4.60-2.128%(-0.10)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.0000	5.3000	4.6000	4.6000	-2.128%	125	6,613	0.000%
2026-09-16	4.8400	4.8400	4.6000	4.7000	-6.000%	81	6,589	-2.128%
2026-09-15	4.2000	5.0000	4.2000	5.0000	+13.636%	29	6,529	-8.000%
2026-09-14	3.4000	4.6000	3.4000	4.4000	+49.153%	40	6,531	+4.545%
2026-09-11	2.8800	2.9500	2.8800	2.9500	-3.279%	6	6,525	+55.932%
2026-09-10	2.9000	3.1000	2.9000	3.0500	+7.774%	135	6,520	+50.820%
2026-09-09	2.9500	2.9500	2.8300	2.8300	+2.909%	91	6,491	+62.544%
2026-09-08	2.6500	2.7500	2.6500	2.7500	-11.290%	31	6,492	+67.273%
2026-09-04	3.0500	3.1000	3.0500	3.1000	+3.679%	7	6,489	+48.387%
2026-09-03	3.0000	3.2000	2.8000	2.9900	+3.819%	53	6,489	+53.846%
2026-09-02	3.2000	3.2000	2.8000	2.8800	-13.772%	11	6,465	+59.722%
2026-09-01	3.8500	3.9000	3.3000	3.3400	-18.537%	53	6,458	+37.725%
2026-08-31	3.6600	4.1000	3.6600	4.1000	+13.889%	5,038	6,432	+12.195%
2026-08-28	3.8300	3.8300	3.5800	3.6000	-23.404%	207	2,392	+27.778%
2026-08-27	4.1200	4.7000	4.1000	4.7000	+42.424%	116	2,198	-2.128%
2026-08-26	3.1800	3.3000	3.1800	3.3000	-5.714%	2	2,096	+39.394%
2026-08-21	3.5000	3.5000	3.5000	3.5000	-2.778%	3	2,096	+31.429%
2026-08-20	3.7000	3.7000	3.6000	3.6000	-2.703%	43	2,096	+27.778%
2026-08-19	3.9000	3.9000	3.7000	3.7000	-10.412%	44	2,093	+24.324%
2026-08-17	4.5200	4.5200	4.0000	4.1300	-13.958%	10	2,070	+11.380%
2026-08-14	5.1000	5.1000	4.6800	4.8000	-6.796%	112	2,070	-4.167%
2026-08-13	4.4100	5.1500	4.4100	5.1500	+17.045%	154	2,022	-10.680%
2026-08-12	4.3000	4.4000	4.2800	4.4000	-2.222%	204	1,928	+4.545%
2026-08-11	4.4000	4.5000	4.4000	4.5000	0.000%	3	1,750	+2.222%
2026-08-10	3.9000	4.5000	3.9000	4.5000	+16.279%	4	1,751	+2.222%
2026-08-06	3.8700	3.8700	3.8700	3.8700	-2.025%	1	1,750	+18.863%
2026-08-05	3.9000	3.9500	3.9000	3.9500	+1.023%	11	1,750	+16.456%
2026-08-04	3.7800	3.9100	3.7800	3.9100	+8.611%	45	1,741	+17.647%
2026-08-03	3.3000	3.6000	3.3000	3.6000	+20.000%	115	1,729	+27.778%
2026-07-31	3.0000	3.0000	3.0000	3.0000	+8.303%	3	1,629	+53.333%
2026-07-30	2.7700	2.7700	2.7700	2.7700	-7.667%	1	1,629	+66.065%
2026-07-29	2.9000	3.0000	2.9000	3.0000	+9.091%	46	1,630	+53.333%
2026-07-28	1.6000	2.7500	1.6000	2.7500	-5.172%	2	1,590	+67.273%
2026-07-27	3.0000	3.1700	2.7800	2.9000	+2.473%	62	1,589	+58.621%
2026-07-24	2.8300	2.8300	2.8300	2.8300	+1.071%	1	1,628	+62.544%
2026-07-21	3.0200	3.0200	2.8000	2.8000	-14.110%	13	1,628	+64.286%
2026-07-20	3.2600	3.2600	3.2600	3.2600	+0.308%	1	1,630	+41.104%
2026-07-17	3.2000	3.3600	3.2000	3.2500	+1.562%	13	1,630	+41.538%
2026-07-16	3.2000	3.2000	3.2000	3.2000	0.000%	10	1,639	+43.750%
2026-07-15	3.6500	3.7000	3.2000	3.2000	-3.030%	893	1,639	+43.750%
2026-07-14	3.1200	3.4500	3.1200	3.3000	+22.222%	115	766	+39.394%
2026-07-13	2.7000	2.7000	2.7000	2.7000	-1.818%	1	657	+70.370%
2026-07-09	2.7200	2.7500	2.7200	2.7500	+17.021%	5	657	+67.273%
2026-07-06	2.3500	2.3500	2.3500	2.3500	-4.082%	2	655	+95.745%
2026-07-01	2.4500	2.4500	2.4500	2.4500	+18.357%	3	653	+87.755%
2026-06-30	2.0700	2.0700	2.0700	2.0700	-3.721%	10	653	+122.222%
2026-06-29	2.0000	2.1500	2.0000	2.1500	+43.333%	3	643	+113.953%
2026-06-23	1.5000	1.5000	1.5000	1.5000	0.000%	3	644	+206.667%
2026-06-22	1.5000	1.5000	1.5000	1.5000	-3.226%	1	641	+206.667%
2026-06-18	1.5500	1.5500	1.5500	1.5500	0.000%	1	641	+196.774%
2026-06-17	1.5500	1.5500	1.5500	1.5500	-8.824%	1	641	+196.774%
2026-06-15	1.8000	1.8000	1.7000	1.7000	0.000%	11	641	+170.588%
2026-06-11	1.5000	1.7000	1.4000	1.7000	+5.590%	14	641	+170.588%
2026-06-09	1.8700	1.8700	1.6100	1.6100	-16.146%	5	641	+185.714%
2026-06-08	1.9200	1.9200	1.9200	1.9200	-3.518%	4	641	+139.583%
2026-06-05	2.3500	2.3500	1.9900	1.9900	-11.556%	13	645	+131.156%
2026-06-04	2.2500	2.3000	2.2500	2.2500	+2.273%	103	643	+104.444%
2026-06-03	2.6000	3.0000	2.2000	2.2000	-13.725%	99	604	+109.091%
2026-06-02	2.7500	2.7500	2.5500	2.5500	-8.929%	83	531	+80.392%
2026-06-01	2.8000	2.8000	2.8000	2.8000	+33.971%	103	572	+64.286%
2026-05-29	1.7000	2.0900	1.7000	2.0900	-26.667%	24	472	+120.096%
2026-05-28	3.6000	3.6000	2.6500	2.8500	+7.547%	9	454	+61.404%
2026-05-27	2.6500	2.6500	2.6500	2.6500	-11.667%	10	454	+73.585%
2026-05-26	2.9100	3.0000	2.9000	3.0000	+7.143%	17	448	+53.333%
2026-05-22	2.6000	2.8000	2.6000	2.8000	+2.564%	7	449	+64.286%
2026-05-21	1.9000	2.7300	1.9000	2.7300	+3.802%	9	454	+68.498%
2026-05-20	2.6000	2.6900	2.5500	2.6300	-2.593%	12	454	+74.905%
2026-05-19	2.4500	2.7000	2.4500	2.7000	+12.500%	2	456	+70.370%
2026-05-18	2.4000	2.5100	2.3700	2.4000	+7.623%	18	456	+91.667%
2026-05-15	2.1700	2.2300	2.1700	2.2300	+11.500%	20	456	+106.278%
2026-05-14	2.0000	2.1300	1.9500	2.0000	+17.647%	34	437	+130.000%
2026-05-11	1.7000	1.7000	1.7000	1.7000	-8.108%	1	431	+170.588%
2026-05-07	1.8500	1.8500	1.8500	1.8500	-17.778%	2	431	+148.649%
2026-05-05	2.2500	2.2500	2.2500	2.2500	+32.353%	2	431	+104.444%
2026-05-04	1.7000	1.7000	1.7000	1.7000	+36.000%	10	433	+170.588%
2026-04-20	1.2500	1.2500	1.2500	1.2500	+31.579%	2	430	+268.000%
2026-04-09	0.9500	0.9500	0.9500	0.9500	-16.667%	1	430	+384.211%
2026-04-02	1.1400	1.1400	1.1400	1.1400	+14.000%	20	439	+303.509%
2026-03-30	1.0000	1.0000	1.0000	1.0000	-27.536%	1	439	+360.000%
2026-03-19	1.3800	1.3800	1.3800	1.3800	-8.000%	1	440	+233.333%
2026-03-16	1.5000	1.5000	1.5000	1.5000	+3.448%	1	440	+206.667%
2026-03-12	1.4500	1.4500	1.4500	1.4500	-11.043%	1	439	+217.241%
2026-03-09	1.6000	1.6300	1.5300	1.6300	-20.488%	14	438	+182.209%
2026-03-06	2.0500	2.0500	2.0500	2.0500	+47.482%	10	433	+124.390%
2026-03-03	1.3000	1.3900	1.3000	1.3900	+2.206%	2	423	+230.935%
2026-03-02	1.3600	1.3600	1.3600	1.3600	-0.730%	5	424	+238.235%
2026-02-25	1.3700	1.3700	1.3700	1.3700	+14.167%	1	420	+235.766%
2026-02-24	1.4900	1.4900	1.2000	1.2000	-1.639%	2	420	+283.333%
2026-02-23	1.2500	1.2500	1.2200	1.2200	-15.862%	27	420	+277.049%
2026-02-17	1.8500	1.8500	1.4500	1.4500	-3.333%	11	422	+217.241%
2026-02-05	1.4500	1.5000	1.4500	1.5000	-14.286%	6	427	+206.667%
2026-01-27	1.9000	1.9000	1.7500	1.7500	+26.812%	2	431	+162.857%
2026-01-26	1.3800	1.3800	1.3800	1.3800	+10.400%	1	429	+233.333%
2026-01-21	1.2500	1.2500	1.2500	1.2500	-3.846%	10	429	+268.000%
2026-01-16	1.4500	1.4500	1.3000	1.3000	-5.797%	9	414	+253.846%
2026-01-15	1.3500	1.3800	1.3500	1.3800	-6.757%	12	414	+233.333%
2026-01-13	1.5000	1.5000	1.4500	1.4800	-4.516%	29	406	+210.811%
2026-01-09	1.5500	1.5500	1.5500	1.5500	-8.824%	1	404	+196.774%
2026-01-08	1.8000	1.8000	1.7000	1.7000	+21.429%	7	404	+170.588%
2025-12-29	1.4000	1.4000	1.4000	1.4000	-15.152%	100	403	+228.571%
2025-12-26	1.6500	1.6500	1.6500	1.6500	0.000%	2	403	+178.788%
2025-12-22	1.6500	1.6500	1.6500	1.6500	0.000%	4	403	+178.788%
2025-12-19	1.6000	1.6500	1.6000	1.6500	-10.811%	3	407	+178.788%
2025-12-12	1.8500	1.8500	1.8500	1.8500	-14.747%	7	407	+148.649%
2025-12-10	2.1700	2.1700	2.1700	2.1700	+20.556%	10	400	+111.982%
2025-12-08	1.8000	1.8000	1.8000	1.8000	+1.124%	1	410	+155.556%
2025-12-05	1.5200	1.8700	1.5200	1.7800	-22.271%	48	410	+158.427%
2025-12-03	2.2900	2.2900	2.2900	2.2900	+6.019%	2	363	+100.873%
2025-12-02	2.1600	2.1600	2.1600	2.1600	+2.857%	2	362	+112.963%
2025-11-26	2.1800	2.1800	2.1000	2.1000	+7.692%	4	364	+119.048%
2025-11-21	1.9500	1.9500	1.9500	1.9500	-7.143%	1	364	+135.897%
2025-11-20	2.1000	2.1000	2.1000	2.1000	-16.667%	2	364	+119.048%
2025-11-13	2.5200	2.5200	2.5200	2.5200	+9.565%	20	364	+82.540%
2025-11-07	2.2500	2.3000	2.2500	2.3000	-3.766%	5	364	+100.000%
2025-11-04	2.4000	2.4000	2.3900	2.3900	-11.481%	26	362	+92.469%
2025-11-03	2.7000	2.7000	2.7000	2.7000	+13.445%	1	337	+70.370%
2025-10-29	2.3800	2.3800	2.3800	2.3800	-10.189%	20	337	+93.277%
2025-10-28	2.6500	2.6500	2.6500	2.6500	0.000%	6	317	+73.585%
2025-10-27	2.6500	2.6500	2.6500	2.6500	+6.000%	100	246	+73.585%
2025-10-24	2.5900	2.5900	2.5000	2.5000	+3.306%	31	246	+84.000%
2025-10-23	2.4300	2.4300	2.4200	2.4200	-5.098%	42	215	+90.083%
2025-10-21	2.6000	2.6000	2.5500	2.5500	+5.809%	45	176	+80.392%
2025-10-20	2.4100	2.4100	2.4100	2.4100	+4.783%	1	170	+90.871%
2025-10-17	2.3500	2.3500	2.2900	2.3000	-2.128%	4	170	+100.000%
2025-10-16	2.2500	2.3500	2.2500	2.3500	+2.620%	2	169	+95.745%
2025-10-15	2.2900	2.2900	2.2900	2.2900	+1.778%	1	169	+100.873%
2025-10-14	2.2500	2.2500	2.2500	2.2500	-10.000%	1	168	+104.444%
2025-10-10	2.7200	2.7200	2.5000	2.5000	-6.015%	2	167	+84.000%
2025-10-09	2.7500	2.7500	2.6600	2.6600	-1.481%	21	165	+72.932%
2025-10-08	2.7000	2.7000	2.7000	2.7000	+18.943%	80	145	+70.370%
2025-10-07	2.3600	2.3600	2.2700	2.2700	-7.347%	18	145	+102.643%
2025-10-01	2.5600	2.5600	2.4500	2.4500	+0.823%	13	149	+87.755%
2025-09-30	2.4300	2.4300	2.3000	2.4300	-7.252%	37	146	+89.300%
2025-09-29	2.6200	2.6200	2.6200	2.6200	+4.800%	10	127	+75.573%
2025-09-26	2.5000	2.5000	2.5000	2.5000	-9.747%	100	126	+84.000%
2025-09-24	2.7700	2.7700	2.7700	2.7700	-5.782%	1	26	+66.065%
2025-09-23	2.9400	2.9400	2.9400	2.9400	-0.339%	20	25	+56.463%
2025-09-22	2.9500	2.9500	2.9500	2.9500	+4.610%	3	5	+55.932%
2025-09-18	2.8200	2.8200	2.8200	2.8200	0.000%	2	2	+63.121%