Dark

S20280121C35
S Jan 21 2028 35.00 Call (S280121C00035000)
option OPRA

EOD

Sep 17, 2026

3.60-2.703%(-0.10)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.6500	4.1000	3.6000	3.6000	-2.703%	58	4,351	0.000%
2026-09-16	3.8000	3.8200	3.7000	3.7000	-1.070%	6	4,336	-2.703%
2026-09-15	3.3000	3.8000	3.0700	3.7400	+6.857%	73	4,337	-3.743%
2026-09-14	2.6200	3.5000	2.6000	3.5000	+61.290%	68	4,323	+2.857%
2026-09-11	2.2000	2.2000	2.1700	2.1700	-1.364%	3	4,294	+65.899%
2026-09-10	2.0000	2.2000	2.0000	2.2000	+7.317%	60	4,296	+63.636%
2026-09-09	2.0500	2.0500	2.0500	2.0500	0.000%	10	4,281	+75.610%
2026-09-08	2.3000	2.3000	1.9000	2.0500	-4.651%	31	4,291	+75.610%
2026-09-04	2.1500	2.1500	2.1500	2.1500	+2.381%	2	4,312	+67.442%
2026-09-03	2.1500	2.1600	1.9000	2.1000	+7.692%	19	4,312	+71.429%
2026-09-02	2.3000	2.3000	1.9500	1.9500	-25.000%	18	4,314	+84.615%
2026-09-01	2.5500	2.6000	2.5500	2.6000	-11.864%	22	4,326	+38.462%
2026-08-31	2.9800	2.9800	2.9000	2.9500	+3.509%	47	4,336	+22.034%
2026-08-28	3.1000	3.1000	2.5500	2.8500	-19.718%	31	4,289	+26.316%
2026-08-27	3.1400	3.6000	3.0000	3.5500	+47.917%	19	4,294	+1.408%
2026-08-26	2.3900	2.4300	2.3500	2.4000	+2.128%	10	4,284	+50.000%
2026-08-25	2.5000	2.5000	2.3500	2.3500	-6.000%	6	4,288	+53.191%
2026-08-24	2.5000	2.6500	2.5000	2.5000	-7.407%	33	4,288	+44.000%
2026-08-21	2.8500	2.8500	2.7000	2.7000	0.000%	7	4,288	+33.333%
2026-08-20	2.7000	2.8000	2.6000	2.7000	-6.897%	32	4,288	+33.333%
2026-08-19	2.8500	3.0200	2.8500	2.9000	-14.706%	66	4,286	+24.138%
2026-08-18	2.8000	3.4000	2.8000	3.4000	+13.333%	13	4,295	+5.882%
2026-08-17	2.9000	3.2000	2.9000	3.0000	-21.053%	9	4,304	+20.000%
2026-08-14	4.0000	4.0000	3.6600	3.8000	-5.000%	71	4,305	-5.263%
2026-08-13	3.4200	4.0000	3.4200	4.0000	+25.786%	22	4,246	-10.000%
2026-08-12	3.1800	3.1800	3.1800	3.1800	+2.581%	1	4,232	+13.208%
2026-08-11	3.2000	3.4000	3.1000	3.1000	-10.405%	3	4,233	+16.129%
2026-08-10	3.2000	3.5000	3.2000	3.4600	+11.613%	198	4,234	+4.046%
2026-08-07	3.0000	3.1000	2.9500	3.1000	+13.139%	25	4,342	+16.129%
2026-08-06	2.7400	2.7400	2.7400	2.7400	-8.667%	4	4,345	+31.387%
2026-08-05	3.0400	3.1000	3.0000	3.0000	+1.695%	57	4,345	+20.000%
2026-08-04	2.7500	3.0000	2.7500	2.9500	+9.259%	27	4,342	+22.034%
2026-08-03	2.4600	2.7000	2.4500	2.7000	+16.379%	268	4,348	+33.333%
2026-07-31	2.1000	2.3200	2.1000	2.3200	+16.000%	8	4,375	+55.172%
2026-07-30	2.0700	2.0700	1.9000	2.0000	-14.894%	5	4,375	+80.000%
2026-07-29	2.1000	2.3500	2.1000	2.3500	+19.898%	8	4,373	+53.191%
2026-07-28	1.8000	2.0000	1.8000	1.9600	-6.667%	8	4,373	+83.673%
2026-07-27	2.1000	2.1000	2.1000	2.1000	+7.692%	1	4,376	+71.429%
2026-07-24	1.8800	1.9500	1.8000	1.9500	+11.429%	10	4,376	+84.615%
2026-07-23	1.7500	1.7500	1.6000	1.7500	-12.935%	17	4,382	+105.714%
2026-07-22	2.0000	2.0100	2.0000	2.0100	-1.951%	3	4,386	+79.104%
2026-07-21	2.3000	2.3000	2.0000	2.0500	-16.327%	52	4,386	+75.610%
2026-07-20	2.3000	2.5000	2.3000	2.4500	+1.240%	8	4,413	+46.939%
2026-07-17	2.3000	2.5000	2.2500	2.4200	+2.979%	2,557	3,105	+48.760%
2026-07-16	2.3500	2.4500	2.3500	2.3500	-9.615%	53	2,228	+53.191%
2026-07-15	2.7500	2.7500	2.6000	2.6000	+4.000%	36	2,182	+38.462%
2026-07-14	2.2500	2.5500	2.2500	2.5000	+28.205%	53	2,151	+44.000%
2026-07-13	1.8000	1.9500	1.8000	1.9500	+2.632%	2	2,144	+84.615%
2026-07-09	1.9000	1.9000	1.9000	1.9000	+15.152%	1	2,143	+89.474%
2026-07-08	1.8100	1.8500	1.6500	1.6500	0.000%	3	2,143	+118.182%
2026-07-07	1.6500	1.6500	1.6500	1.6500	-15.385%	1	2,143	+118.182%
2026-07-06	1.7500	2.1300	1.7500	1.9500	+8.333%	24	2,143	+84.615%
2026-07-02	1.8000	1.9500	1.7000	1.8000	-5.263%	46	2,148	+100.000%
2026-07-01	1.6500	1.9000	1.5500	1.9000	+25.828%	18	2,148	+89.474%
2026-06-30	1.6500	1.6500	1.5000	1.5100	-11.176%	8	2,132	+138.411%
2026-06-29	1.4900	1.7000	1.4900	1.7000	+40.496%	9	2,128	+111.765%
2026-06-26	1.1500	1.2200	1.0500	1.2100	+2.542%	33	2,128	+197.521%
2026-06-25	1.0000	1.1800	1.0000	1.1800	+2.609%	3	2,144	+205.085%
2026-06-23	1.1000	1.1500	1.0400	1.1500	+11.650%	22	2,142	+213.043%
2026-06-22	1.1500	1.1500	1.0100	1.0300	-17.600%	17	2,131	+249.515%
2026-06-18	1.1300	1.2500	1.1300	1.2500	+4.167%	5	2,112	+188.000%
2026-06-17	1.1000	1.2000	1.1000	1.2000	0.000%	5	2,112	+200.000%
2026-06-16	1.2700	1.2700	1.2000	1.2000	-7.692%	7	2,112	+200.000%
2026-06-15	1.3500	1.3500	1.3000	1.3000	+13.043%	24	2,104	+176.923%
2026-06-12	1.1600	1.1800	1.0500	1.1500	-6.504%	12	2,104	+213.043%
2026-06-11	1.1500	1.2300	1.1200	1.2300	+2.500%	3	2,104	+192.683%
2026-06-10	1.0500	1.4000	1.0500	1.2000	-5.512%	6	2,103	+200.000%
2026-06-09	1.3200	1.3200	1.2500	1.2700	-2.308%	24	2,102	+183.465%
2026-06-08	1.6000	1.6000	1.3000	1.3000	-7.143%	4	2,103	+176.923%
2026-06-05	1.6500	1.6800	1.4000	1.4000	-20.000%	13	2,103	+157.143%
2026-06-04	1.7500	1.8500	1.6900	1.7500	+2.941%	65	2,104	+105.714%
2026-06-03	1.9500	2.1000	1.6500	1.7000	-15.000%	97	2,154	+111.765%
2026-06-02	1.9100	2.0500	1.9000	2.0000	-4.762%	79	2,147	+80.000%
2026-06-01	2.2500	2.2500	2.0300	2.1000	+31.250%	54	2,130	+71.429%
2026-05-29	1.4000	1.7000	1.2500	1.6000	-22.705%	124	2,151	+125.000%
2026-05-28	1.9100	2.2500	1.9100	2.0700	+5.076%	186	2,164	+73.913%
2026-05-27	2.1000	2.1000	1.8700	1.9700	-16.170%	35	2,163	+82.741%
2026-05-26	2.2000	2.3500	2.1500	2.3500	+27.027%	25	2,158	+53.191%
2026-05-22	2.2000	2.3000	1.8500	1.8500	-7.035%	30	2,167	+94.595%
2026-05-21	2.3000	2.3000	1.9900	1.9900	-0.500%	3	2,170	+80.905%
2026-05-20	2.0000	2.0000	2.0000	2.0000	+5.263%	2	2,170	+80.000%
2026-05-19	2.0000	2.0000	1.8500	1.9000	+4.972%	43	2,168	+89.474%
2026-05-18	1.8000	1.8500	1.6000	1.8100	+7.738%	14	2,168	+98.895%
2026-05-15	1.4800	1.7700	1.4800	1.6800	+29.231%	97	2,168	+114.286%
2026-05-13	1.3000	1.3000	1.3000	1.3000	-3.704%	10	2,119	+176.923%
2026-05-12	1.2000	1.4000	1.2000	1.3500	+3.846%	23	2,119	+166.667%
2026-05-11	1.3500	1.3500	1.3000	1.3000	-13.333%	15	2,119	+176.923%
2026-05-08	1.3400	1.5000	1.3300	1.5000	+20.000%	6	2,136	+140.000%
2026-05-07	1.3500	1.3500	1.2500	1.2500	-9.420%	3	2,136	+188.000%
2026-05-05	1.2900	1.3800	1.2900	1.3800	+5.344%	2	2,137	+160.870%
2026-05-04	1.3000	1.3100	1.3000	1.3100	+10.084%	2	2,136	+174.809%
2026-05-01	1.1900	1.1900	1.1900	1.1900	+11.215%	1	2,136	+202.521%
2026-04-30	1.0700	1.0700	1.0700	1.0700	+7.000%	1	2,136	+236.449%
2026-04-29	1.1000	1.1000	1.0000	1.0000	-13.043%	4	2,135	+260.000%
2026-04-28	1.1500	1.1500	1.1500	1.1500	0.000%	1	2,135	+213.043%
2026-04-27	1.2000	1.2000	1.1400	1.1500	+15.000%	3	2,135	+213.043%
2026-04-24	1.0000	1.0000	1.0000	1.0000	-6.542%	1	2,133	+260.000%
2026-04-22	1.0700	1.1500	1.0300	1.0700	-2.727%	27	2,133	+236.449%
2026-04-21	1.1000	1.1000	1.1000	1.1000	+15.789%	1	2,109	+227.273%
2026-04-20	0.9500	0.9500	0.9500	0.9500	-13.636%	15	2,109	+278.947%
2026-04-17	0.9500	1.1000	0.9500	1.1000	+7.843%	16	2,123	+227.273%
2026-04-16	1.0200	1.0200	1.0200	1.0200	+25.926%	1	2,108	+252.941%
2026-04-15	0.8500	0.8500	0.8100	0.8100	+8.000%	4	2,107	+344.444%
2026-04-14	0.7500	0.7500	0.7500	0.7500	+15.385%	11	2,106	+380.000%
2026-04-13	0.6500	0.6500	0.6500	0.6500	0.000%	2	2,107	+453.846%
2026-04-10	0.6500	0.6500	0.6500	0.6500	0.000%	1	2,105	+453.846%
2026-04-09	0.7500	0.7500	0.6500	0.6500	-13.333%	12	2,105	+453.846%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+1.351%	1	2,106	+380.000%
2026-04-06	0.7500	0.7500	0.7400	0.7400	+10.448%	4	2,105	+386.486%
2026-04-01	0.9000	0.9000	0.6700	0.6700	-10.667%	6	2,107	+437.313%
2026-03-30	0.7100	0.7500	0.7000	0.7500	+15.385%	6	2,104	+380.000%
2026-03-27	0.6300	0.6500	0.6300	0.6500	-18.750%	4	2,102	+453.846%
2026-03-24	0.9000	1.0000	0.8000	0.8000	-14.894%	62	2,106	+350.000%
2026-03-23	0.9400	0.9400	0.9400	0.9400	-12.963%	6	2,055	+282.979%
2026-03-20	1.0300	1.0800	1.0000	1.0800	+3.846%	8	2,049	+233.333%
2026-03-19	1.0300	1.0400	1.0300	1.0400	+6.122%	26	2,047	+246.154%
2026-03-18	0.9800	0.9800	0.9800	0.9800	+3.158%	3	2,047	+267.347%
2026-03-17	1.1900	1.1900	0.9500	0.9500	-17.391%	395	2,044	+278.947%
2026-03-13	1.2000	1.2500	1.0900	1.1500	+7.477%	33	1,785	+213.043%
2026-03-12	1.0800	1.0900	1.0700	1.0700	-10.833%	10	1,794	+236.449%
2026-03-10	1.2000	1.2000	1.2000	1.2000	+13.208%	1	1,789	+200.000%
2026-03-09	1.0600	1.0600	1.0600	1.0600	-13.821%	1	1,789	+239.623%
2026-03-06	1.1800	1.2300	1.1500	1.2300	+6.957%	8	1,789	+192.683%
2026-03-05	1.1500	1.1500	1.1500	1.1500	+4.545%	1	1,786	+213.043%
2026-03-04	1.0000	1.1000	1.0000	1.1000	0.000%	10	1,787	+227.273%
2026-03-03	1.1000	1.1000	1.1000	1.1000	+4.762%	2	1,788	+227.273%
2026-03-02	0.8700	1.0500	0.8700	1.0500	+5.000%	4	1,788	+242.857%
2026-02-26	1.0000	1.0000	1.0000	1.0000	-5.660%	1	1,789	+260.000%
2026-02-24	1.0000	1.1000	1.0000	1.0600	+6.000%	4	1,789	+239.623%
2026-02-23	0.9000	1.0000	0.9000	1.0000	-13.043%	4	1,787	+260.000%
2026-02-20	1.2000	1.2000	1.1500	1.1500	-2.542%	11	1,787	+213.043%
2026-02-19	1.1800	1.1800	1.1800	1.1800	+7.273%	1	1,787	+205.085%
2026-02-18	1.0700	1.1000	1.0700	1.1000	-4.348%	32	1,788	+227.273%
2026-02-17	1.1500	1.1500	1.1500	1.1500	-8.000%	1	1,789	+213.043%
2026-02-13	1.1000	1.3000	1.1000	1.2500	+16.822%	21	1,777	+188.000%
2026-02-12	1.0700	1.0700	1.0700	1.0700	-10.833%	3	1,777	+236.449%
2026-02-11	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,777	+200.000%
2026-02-10	1.2000	1.3000	1.2000	1.2000	+18.812%	6	1,777	+200.000%
2026-02-09	1.1000	1.1500	1.0000	1.0100	+1.000%	14	1,775	+256.436%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-11.504%	18	1,771	+260.000%
2026-02-05	1.1300	1.1400	1.1300	1.1300	-5.833%	96	1,771	+218.584%
2026-02-04	1.0800	1.2000	1.0800	1.2000	+14.286%	40	1,771	+200.000%
2026-02-03	1.1500	1.1500	1.0500	1.0500	-5.405%	2	1,761	+242.857%
2026-02-02	1.1100	1.1100	1.1100	1.1100	-3.478%	72	1,760	+224.324%
2026-01-29	1.2500	1.2500	1.1500	1.1500	-11.538%	6	1,766	+213.043%
2026-01-28	1.3000	1.3400	1.2700	1.3000	+20.370%	42	1,768	+176.923%
2026-01-26	1.1000	1.1000	1.0800	1.0800	+8.000%	9	1,754	+233.333%
2026-01-23	1.0000	1.0000	1.0000	1.0000	0.000%	5	1,755	+260.000%
2026-01-22	1.0000	1.0000	1.0000	1.0000	0.000%	15	1,755	+260.000%
2026-01-21	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,745	+260.000%
2026-01-20	0.9500	0.9500	0.8500	0.9000	-5.263%	18	1,744	+300.000%
2026-01-16	1.0000	1.0000	0.9200	0.9500	-2.062%	28	1,731	+278.947%
2026-01-15	0.9700	0.9700	0.9700	0.9700	-14.912%	69	1,731	+271.134%
2026-01-14	1.1000	1.1400	1.1000	1.1400	+6.542%	18	1,731	+215.789%
2026-01-13	1.1100	1.1300	1.0100	1.0700	-14.400%	60	1,728	+236.449%
2026-01-09	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,673	+188.000%
2026-01-08	1.2500	1.2500	1.2500	1.2500	-3.846%	8	1,674	+188.000%
2026-01-07	1.1500	1.3000	1.1500	1.3000	+8.333%	6	1,669	+176.923%
2026-01-05	1.2000	1.2000	1.2000	1.2000	+4.348%	2	1,664	+200.000%
2026-01-02	1.1500	1.1500	1.1500	1.1500	-4.167%	6	1,664	+213.043%
2025-12-30	1.3000	1.3000	1.2000	1.2000	+9.091%	2	1,663	+200.000%
2025-12-29	1.2000	1.2500	1.1000	1.1000	-14.729%	62	1,663	+227.273%
2025-12-26	1.2500	1.2900	1.1000	1.2900	+12.174%	72	1,603	+179.070%
2025-12-23	1.1000	1.1500	1.1000	1.1500	-6.504%	22	1,535	+213.043%
2025-12-22	1.3000	1.3000	1.2300	1.2300	+2.500%	21	1,527	+192.683%
2025-12-19	1.1900	1.3000	1.1900	1.2000	-14.894%	5	1,529	+200.000%
2025-12-18	1.2500	1.4100	1.1000	1.4100	+15.574%	19	1,525	+155.319%
2025-12-16	1.2000	1.4000	1.2000	1.2200	-2.400%	51	1,512	+195.082%
2025-12-15	1.4000	1.4000	1.2500	1.2500	-7.407%	22	1,505	+188.000%
2025-12-12	1.4000	1.4000	1.3000	1.3500	+3.846%	30	1,505	+166.667%
2025-12-11	1.2000	1.3600	1.2000	1.3000	+8.333%	13	1,480	+176.923%
2025-12-10	1.2000	1.4800	1.2000	1.2000	-20.000%	26	1,474	+200.000%
2025-12-09	1.5000	1.5000	1.5000	1.5000	+20.000%	1	1,467	+140.000%
2025-12-08	1.4500	1.4500	1.2500	1.2500	-6.015%	1,313	1,466	+188.000%
2025-12-05	1.3500	1.4000	1.1800	1.3300	-28.108%	44	413	+170.677%
2025-12-04	1.9000	1.9000	1.8500	1.8500	+8.824%	20	400	+94.595%
2025-12-03	1.7000	1.7000	1.7000	1.7000	-2.857%	5	387	+111.765%
2025-12-02	1.7500	1.7500	1.5900	1.7500	+25.000%	22	383	+105.714%
2025-11-28	1.4000	1.4000	1.4000	1.4000	-6.667%	1	368	+157.143%
2025-11-24	1.4900	1.5000	1.4900	1.5000	+0.671%	51	368	+140.000%
2025-11-21	1.6000	1.6000	1.4900	1.4900	-6.875%	6	317	+141.611%
2025-11-20	1.6800	1.6800	1.6000	1.6000	-8.571%	15	313	+125.000%
2025-11-18	1.7500	1.7500	1.7500	1.7500	+9.375%	2	319	+105.714%
2025-11-17	1.6000	1.6000	1.6000	1.6000	-17.949%	5	317	+125.000%
2025-11-14	1.9500	1.9500	1.9500	1.9500	+13.372%	1	322	+84.615%
2025-11-13	1.7200	1.7200	1.7200	1.7200	-4.444%	2	322	+109.302%
2025-11-07	1.7100	1.8500	1.7100	1.8000	+9.091%	3	324	+100.000%
2025-11-06	1.7300	1.7300	1.5000	1.6500	-8.333%	3	323	+118.182%
2025-11-05	1.8000	1.8000	1.8000	1.8000	-12.195%	1	324	+100.000%
2025-11-03	2.0000	2.0500	1.9000	2.0500	+2.500%	10	322	+75.610%
2025-10-31	2.0000	2.0000	2.0000	2.0000	+11.111%	1	322	+80.000%
2025-10-29	1.9000	2.1000	1.6800	1.8000	-7.692%	80	321	+100.000%
2025-10-28	1.9500	1.9500	1.9500	1.9500	0.000%	2	243	+84.615%
2025-10-27	1.9500	1.9500	1.9500	1.9500	+3.723%	1	240	+84.615%
2025-10-24	1.8000	1.8800	1.8000	1.8800	+2.732%	6	240	+91.489%
2025-10-23	1.8000	1.8300	1.8000	1.8300	+1.667%	5	236	+96.721%
2025-10-22	1.8000	1.8000	1.8000	1.8000	-5.263%	1	231	+100.000%
2025-10-21	1.8500	1.9000	1.8500	1.9000	+5.556%	6	229	+89.474%
2025-10-20	1.8200	1.8500	1.8000	1.8000	+9.091%	3	235	+100.000%
2025-10-17	1.6400	1.6500	1.6400	1.6500	-1.786%	3	232	+118.182%
2025-10-16	1.7300	1.7300	1.6800	1.6800	-4.000%	10	233	+114.286%
2025-10-15	1.7500	1.7500	1.7500	1.7500	-3.846%	1	231	+105.714%
2025-10-14	1.7100	1.8200	1.6300	1.8200	-0.546%	5	231	+97.802%
2025-10-13	1.6500	1.8300	1.6500	1.8300	-1.081%	2	227	+96.721%
2025-10-10	2.0000	2.0000	1.8500	1.8500	-3.646%	78	227	+94.595%
2025-10-08	1.7500	1.9200	1.7500	1.9200	+9.091%	17	295	+87.500%
2025-10-07	1.8500	1.8500	1.7300	1.7600	-10.660%	46	286	+104.545%
2025-10-06	1.9700	1.9700	1.9700	1.9700	-1.500%	14	240	+82.741%
2025-10-03	2.0500	2.0500	1.9000	2.0000	+8.108%	23	234	+80.000%
2025-10-02	1.8500	1.9000	1.8500	1.8500	+2.778%	36	211	+94.595%
2025-10-01	1.8500	1.8500	1.7600	1.8000	+1.124%	64	181	+100.000%
2025-09-30	1.7700	1.7800	1.7700	1.7800	-3.784%	6	118	+102.247%
2025-09-29	1.9000	1.9000	1.8000	1.8500	-4.639%	4	112	+94.595%
2025-09-26	1.9400	1.9400	1.9400	1.9400	+0.518%	1	109	+85.567%
2025-09-25	1.7600	1.9300	1.7600	1.9300	-1.026%	26	108	+86.528%
2025-09-24	2.0400	2.0400	1.9300	1.9500	-3.941%	18	84	+84.615%
2025-09-23	2.2800	2.2800	2.0300	2.0300	-7.727%	36	66	+77.340%
2025-09-22	2.0800	2.2200	2.0800	2.2000	+10.000%	20	30	+63.636%
2025-09-19	2.0000	2.0000	2.0000	2.0000	+5.263%	10	17	+80.000%
2025-09-17	1.9000	1.9000	1.9000	1.9000	+8.571%	1	7	+89.474%
2025-09-16	1.8000	1.8000	1.7500	1.7500	0.000%	6	6	+105.714%