Dark

SO20270115C105
SO Jan 15 2027 105.00 Call (SO270115C00105000)
option OPRA

EOD

Jul 16, 2026

2.15+16.216%(+0.30)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.2100	2.2100	1.7500	2.1500	+16.216%	101	1,752	0.000%
2026-07-15	2.2000	2.2500	1.8500	1.8500	-15.909%	56	1,831	+16.216%
2026-07-10	2.2000	2.2000	2.2000	2.2000	-4.348%	5	1,803	-2.273%
2026-07-09	2.3000	2.3000	2.3000	2.3000	-11.538%	1	1,803	-6.522%
2026-07-08	2.6000	2.6000	2.6000	2.6000	+4.000%	8	1,803	-17.308%
2026-07-07	3.2000	3.2000	2.5000	2.5000	+11.111%	18	1,803	-14.000%
2026-07-06	2.2000	2.2500	2.2000	2.2500	-14.449%	5	1,816	-4.444%
2026-07-02	2.5000	2.6300	2.5000	2.6300	+31.500%	2	1,815	-18.251%
2026-07-01	2.1500	2.2500	2.0000	2.0000	-20.000%	48	1,815	+7.500%
2026-06-29	2.5000	2.5000	2.5000	2.5000	-1.961%	1	1,786	-14.000%
2026-06-26	2.4300	2.5700	2.4300	2.5500	+6.250%	16	1,786	-15.686%
2026-06-25	2.5300	2.5300	2.4000	2.4000	-0.826%	4	1,770	-10.417%
2026-06-24	2.4200	2.4200	2.4200	2.4200	+10.000%	1	1,766	-11.157%
2026-06-23	2.2500	2.2500	2.0500	2.2000	+12.821%	4	1,766	-2.273%
2026-06-22	1.5000	1.9500	1.5000	1.9500	0.000%	123	1,762	+10.256%
2026-06-17	1.7500	2.1500	1.7500	1.9500	-20.408%	5	1,637	+10.256%
2026-06-16	2.4500	2.4500	2.4500	2.4500	+6.522%	2	1,637	-12.245%
2026-06-15	2.2500	2.3000	2.2000	2.3000	+15.000%	5	1,632	-6.522%
2026-06-12	2.2000	2.2500	2.0000	2.0000	-20.000%	5	1,632	+7.500%
2026-06-11	2.7000	2.7000	2.4500	2.5000	0.000%	5	1,632	-14.000%
2026-06-10	2.5000	2.5000	2.5000	2.5000	+16.279%	20	1,629	-14.000%
2026-06-09	2.2500	2.2500	2.1000	2.1500	+11.979%	37	1,609	0.000%
2026-06-08	1.9200	1.9200	1.9200	1.9200	-14.667%	4	1,578	+11.979%
2026-06-05	2.3000	2.3000	2.2500	2.2500	+50.000%	7	1,578	-4.444%
2026-06-02	1.5000	1.5000	1.5000	1.5000	0.000%	2	1,574	+43.333%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-37.500%	13	1,573	+43.333%
2026-05-27	2.4000	2.4000	2.4000	2.4000	0.000%	1	1,586	-10.417%
2026-05-22	2.4500	2.4500	2.4000	2.4000	+2.128%	4	1,587	-10.417%
2026-05-20	2.3700	2.3700	2.3500	2.3500	+3.070%	7	1,583	-8.511%
2026-05-19	2.2800	2.2800	2.2800	2.2800	-8.800%	13	1,579	-5.702%
2026-05-18	1.9000	2.5000	1.9000	2.5000	+31.579%	3	1,579	-14.000%
2026-05-14	1.9000	1.9000	1.9000	1.9000	+8.571%	11	1,579	+13.158%
2026-05-08	1.7800	1.7800	1.6000	1.7500	+2.941%	5	1,568	+22.857%
2026-05-07	1.7000	1.7000	1.7000	1.7000	-44.262%	1	1,563	+26.471%
2026-05-01	3.0500	3.0500	3.0500	3.0500	+10.909%	2	1,564	-29.508%
2026-04-30	3.3000	3.3000	2.7500	2.7500	+7.843%	17	1,564	-21.818%
2026-04-28	2.6000	2.6000	2.5500	2.5500	+4.082%	12	1,573	-15.686%
2026-04-27	2.5000	2.5000	2.4500	2.4500	+22.500%	27	1,562	-12.245%
2026-04-22	2.0000	2.0000	2.0000	2.0000	-18.367%	2	1,552	+7.500%
2026-04-20	2.4500	2.4500	2.4500	2.4500	+11.364%	4	1,550	-12.245%
2026-04-17	2.2000	2.2000	2.2000	2.2000	-26.667%	3	1,548	-2.273%
2026-04-14	3.0000	3.0000	2.8000	3.0000	-6.250%	10	1,551	-28.333%
2026-04-13	3.2000	3.2000	3.2000	3.2000	-17.949%	2	1,542	-32.813%
2026-04-10	3.8000	3.9000	3.8000	3.9000	+3.723%	8	1,540	-44.872%
2026-04-09	4.1000	4.2000	3.7600	3.7600	+8.046%	80	1,540	-42.819%
2026-04-08	3.3000	3.4800	3.3000	3.4800	-13.000%	3	1,474	-38.218%
2026-04-07	4.2500	4.2500	4.0000	4.0000	+2.564%	6	1,474	-46.250%
2026-04-06	3.9000	3.9000	3.9000	3.9000	+2.632%	2	1,468	-44.872%
2026-04-02	3.9000	3.9000	3.8000	3.8000	+5.556%	6	1,466	-43.421%
2026-04-01	3.5000	3.7000	3.5000	3.6000	+2.857%	9	1,466	-40.278%
2026-03-31	3.4800	3.5000	3.4800	3.5000	-17.647%	4	1,463	-38.571%
2026-03-30	5.1000	5.1000	4.2500	4.2500	+51.786%	4	1,459	-49.412%
2026-03-26	3.1000	3.1000	2.8000	2.8000	-9.385%	5	1,456	-23.214%
2026-03-25	2.7500	3.0900	2.7500	3.0900	-0.323%	7	1,457	-30.421%
2026-03-24	2.8700	3.1000	2.8700	3.1000	+6.897%	60	1,450	-30.645%
2026-03-23	2.9000	2.9000	2.9000	2.9000	-9.375%	1	1,397	-25.862%
2026-03-20	3.4000	3.4000	3.2000	3.2000	-11.111%	10	1,396	-32.813%
2026-03-19	3.8000	3.9600	3.6000	3.6000	-10.000%	279	1,391	-40.278%
2026-03-18	4.7000	4.7000	4.0000	4.0000	-14.894%	16	1,123	-46.250%
2026-03-17	4.7100	4.8000	4.5000	4.7000	-1.053%	20	1,113	-54.255%
2026-03-16	4.7500	4.7500	4.5000	4.7500	-1.042%	5	1,095	-54.737%
2026-03-13	4.7700	4.8000	4.7700	4.8000	0.000%	8	1,090	-55.208%
2026-03-12	4.2000	4.8000	4.2000	4.8000	+26.316%	18	1,084	-55.208%
2026-03-11	3.9000	3.9000	3.8000	3.8000	-2.314%	4	1,068	-43.421%
2026-03-10	4.0000	4.0000	3.8900	3.8900	-7.601%	2	1,064	-44.730%
2026-03-09	4.2100	4.2100	4.2100	4.2100	-6.858%	1	1,063	-48.931%
2026-03-06	4.4600	4.5200	4.4500	4.5200	+0.444%	443	1,062	-52.434%
2026-03-04	3.9400	4.5000	3.9400	4.5000	+12.500%	13	620	-52.222%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-11.111%	1	610	-46.250%
2026-02-27	4.5000	4.7300	4.3400	4.5000	+7.399%	140	609	-52.222%
2026-02-26	4.1900	4.1900	4.1900	4.1900	+19.714%	1	490	-48.687%
2026-02-25	3.5000	3.5000	3.5000	3.5000	+0.287%	4	485	-38.571%
2026-02-24	3.4000	3.6300	3.1500	3.4900	+2.346%	215	485	-38.395%
2026-02-23	3.4600	3.5800	3.4000	3.4100	-2.571%	108	288	-36.950%
2026-02-19	3.1200	3.5000	3.1200	3.5000	+24.113%	38	184	-38.571%
2026-02-17	2.9000	2.9000	2.8200	2.8200	+56.667%	2	147	-23.759%
2026-02-09	1.8000	1.8000	1.8000	1.8000	-12.195%	1	146	+19.444%
2026-02-06	2.0000	2.0500	1.7200	2.0500	+2.500%	56	145	+4.878%
2026-02-05	2.0000	2.0000	1.5000	2.0000	0.000%	12	132	+7.500%
2026-02-03	1.3000	2.0000	1.3000	2.0000	+21.212%	3	120	+7.500%
2026-02-02	1.6500	1.6500	1.6500	1.6500	0.000%	4	117	+30.303%
2026-01-29	1.6500	1.6500	1.6500	1.6500	+3.125%	2	117	+30.303%
2026-01-27	1.3500	1.6000	1.3500	1.6000	+10.345%	6	115	+34.375%
2026-01-26	1.3200	1.4500	1.3200	1.4500	-2.685%	4	109	+48.276%
2026-01-22	1.4900	1.4900	1.4900	1.4900	+8.759%	1	108	+44.295%
2026-01-21	1.3700	1.3700	1.3700	1.3700	-12.179%	1	107	+56.934%
2026-01-20	1.3500	1.5600	1.3500	1.5600	+6.122%	28	106	+37.821%
2026-01-14	1.6500	1.6500	1.4700	1.4700	-13.529%	17	84	+46.259%
2026-01-08	1.7000	1.7000	1.7000	1.7000	+30.769%	3	71	+26.471%
2025-12-26	1.3000	1.3000	1.3000	1.3000	+62.500%	1	68	+65.385%
2025-12-10	1.2500	1.2500	0.8000	0.8000	-60.000%	9	67	+168.750%
2025-12-02	2.0000	2.0000	2.0000	2.0000	-18.367%	1	74	+7.500%
2025-11-19	2.4500	2.4500	2.4500	2.4500	-27.941%	2	75	-12.245%
2025-10-30	3.4000	3.4000	3.4000	3.4000	-15.842%	1	77	-36.765%
2025-10-28	4.0400	4.0400	4.0400	4.0400	-8.597%	1	76	-46.782%
2025-10-24	4.1900	4.4200	4.1900	4.4200	-7.724%	2	77	-51.357%
2025-10-23	4.7900	4.7900	4.7900	4.7900	-4.200%	1	77	-55.115%
2025-10-22	5.0000	5.0000	5.0000	5.0000	+8.696%	2	78	-57.000%
2025-10-21	4.6000	4.6000	4.6000	4.6000	-23.333%	1	80	-53.261%
2025-10-16	6.2800	6.7500	6.0000	6.0000	-1.961%	14	79	-64.167%
2025-10-15	6.1000	6.1200	6.1000	6.1200	+7.937%	4	69	-64.869%
2025-10-14	5.4500	5.6700	5.4500	5.6700	+15.714%	2	68	-62.081%
2025-10-13	4.9000	4.9000	4.9000	4.9000	-6.844%	1	68	-56.122%
2025-10-10	5.2600	5.2600	5.2600	5.2600	+25.238%	1	67	-59.125%
2025-10-09	4.2000	4.2000	4.2000	4.2000	0.000%	1	66	-48.810%
2025-10-07	3.6800	4.2000	3.6800	4.2000	+44.828%	4	65	-48.810%
2025-09-25	2.9000	2.9000	2.9000	2.9000	0.000%	26	65	-25.862%
2025-09-23	2.9000	2.9000	2.9000	2.9000	+9.434%	1	39	-25.862%
2025-09-17	2.6500	2.6500	2.6500	2.6500	+3.922%	1	38	-18.868%
2025-09-08	2.5500	2.5500	2.5500	2.5500	-17.742%	3	38	-15.686%
2025-09-02	3.1000	3.1000	3.1000	3.1000	-22.500%	1	37	-30.645%
2025-08-22	4.0000	4.0000	4.0000	4.0000	+8.108%	6	36	-46.250%
2025-08-13	3.7000	3.7000	3.7000	3.7000	+8.824%	5	38	-41.892%
2025-08-12	3.6000	3.6000	3.4000	3.4000	-12.145%	4	37	-36.765%
2025-08-08	3.8700	3.8700	3.8700	3.8700	-0.769%	1	34	-44.444%
2025-07-10	3.9000	3.9000	3.9000	3.9000	+14.706%	1	34	-44.872%
2025-06-17	2.9300	3.4000	2.9300	3.4000	-5.556%	2	33	-36.765%
2025-05-30	3.6000	3.6000	3.6000	3.6000	-3.485%	20	34	-40.278%
2025-05-21	3.7300	3.7300	3.7300	3.7300	+14.067%	2	24	-42.359%
2025-05-15	3.2700	3.2700	3.2700	3.2700	+74.866%	1	24	-34.251%
2025-05-14	1.9500	1.9500	1.8700	1.8700	-53.250%	3	24	+14.973%
2025-05-08	4.0000	4.0000	4.0000	4.0000	-11.111%	1	24	-46.250%
2025-05-06	4.5000	4.5000	4.5000	4.5000	+25.000%	1	24	-52.222%
2025-03-21	3.7100	3.7100	3.6000	3.6000	-13.462%	142	24	-40.278%
2025-03-18	4.1600	4.1600	4.1600	4.1600	-3.926%	2	78	-48.317%
2025-03-07	4.4300	4.4300	4.3300	4.3300	+0.698%	104	78	-50.346%
2025-03-04	4.3500	4.3500	4.3000	4.3000	+145.714%	23	130	-50.000%
2025-02-03	1.7500	1.7500	1.7500	1.7500	+25.000%	1	114	+22.857%
2025-01-17	1.4000	1.4000	1.4000	1.4000	-9.677%	8	112	+53.571%
2025-01-16	1.5500	1.5500	1.5500	1.5500	-10.920%	4	112	+38.710%
2024-12-12	1.6600	1.7400	1.6600	1.7400	-31.765%	6	112	+23.563%
2024-12-05	2.5500	2.5500	2.5500	2.5500	-22.727%	1	106	-15.686%
2024-11-08	3.3000	3.3000	3.3000	3.3000	-32.653%	2	106	-34.848%
2024-10-21	4.9000	4.9000	4.9000	4.9000	-2.390%	23	105	-56.122%
2024-10-18	4.5000	5.0200	4.5000	5.0200	+20.673%	46	82	-57.171%
2024-10-16	4.1600	4.1600	4.1600	4.1600	+7.494%	4	61	-48.317%
2024-10-07	3.8700	3.8700	3.8700	3.8700	+0.519%	2	61	-44.444%
2024-10-04	3.8500	3.8500	3.8500	3.8500	-8.333%	2	61	-44.156%
2024-10-01	4.1000	4.3100	4.1000	4.2000	0.000%	61	61	-48.810%