Dark

SO20270115C80
SO Jan 15 2027 80.00 Call (SO270115C00080000)
option OPRA

EOD

Jul 10, 2026

17.34-3.667%(-0.66)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	17.3400	17.3400	17.3400	17.3400	-3.667%	15	727	0.000%
2026-07-09	18.0000	18.0000	18.0000	18.0000	-5.263%	6	742	-3.667%
2026-07-07	19.0000	19.0000	19.0000	19.0000	+15.502%	4	742	-8.737%
2026-06-24	16.4500	16.4500	16.4500	16.4500	+11.224%	3	746	+5.410%
2026-06-18	14.7900	14.7900	14.7900	14.7900	-8.421%	10	759	+17.241%
2026-06-15	16.1500	16.1500	16.1500	16.1500	+29.200%	3	759	+7.368%
2026-06-02	12.5000	12.5000	12.5000	12.5000	-22.840%	12	759	+38.720%
2026-05-27	16.2000	16.2000	16.2000	16.2000	-1.818%	10	759	+7.037%
2026-05-20	16.5000	16.5000	16.5000	16.5000	+13.793%	1	749	+5.091%
2026-05-08	14.5000	14.5000	14.5000	14.5000	-9.375%	5	750	+19.586%
2026-05-06	16.0000	16.0000	16.0000	16.0000	-9.707%	1	750	+8.375%
2026-05-04	17.7200	17.7200	17.7200	17.7200	-11.400%	1	751	-2.144%
2026-05-01	20.0000	20.0000	20.0000	20.0000	+26.263%	1	751	-13.300%
2026-04-24	15.8400	15.8400	15.8400	15.8400	+4.554%	1	751	+9.470%
2026-04-23	15.1500	15.1500	15.1500	15.1500	-6.481%	13	751	+14.455%
2026-04-20	16.2000	16.2000	16.2000	16.2000	-6.628%	5	764	+7.037%
2026-04-15	17.4100	17.4100	17.3500	17.3500	-13.033%	2	764	-0.058%
2026-04-02	19.8200	19.9500	19.8200	19.9500	+17.353%	3	767	-13.083%
2026-03-24	16.7500	17.0000	16.7400	17.0000	-19.925%	11	767	+2.000%
2026-03-16	21.2300	21.2300	21.2300	21.2300	+3.561%	1	762	-18.323%
2026-03-12	20.5000	20.5000	20.5000	20.5000	+5.128%	81	762	-15.415%
2026-03-09	19.5000	19.5000	19.5000	19.5000	-2.256%	200	762	-11.077%
2026-03-04	19.9500	19.9500	19.9500	19.9500	+8.660%	200	762	-13.083%
2026-02-25	18.3600	18.3600	18.3600	18.3600	+2.570%	1	563	-5.556%
2026-02-24	17.9000	17.9000	17.9000	17.9000	+2.286%	6	563	-3.128%
2026-02-19	17.5000	17.5000	17.5000	17.5000	+14.829%	23	567	-0.914%
2026-02-18	15.2000	15.2500	15.2000	15.2400	-9.555%	6	580	+13.780%
2026-02-17	17.2500	17.2500	16.8500	16.8500	+10.492%	2	584	+2.908%
2026-02-12	14.2000	15.3400	14.2000	15.2500	+17.308%	14	585	+13.705%
2026-02-10	13.0000	13.0000	13.0000	13.0000	+4.000%	1	583	+33.385%
2026-02-09	12.7800	12.7800	12.5000	12.5000	-10.330%	43	584	+38.720%
2026-02-05	13.9400	13.9400	13.9400	13.9400	-0.357%	1	581	+24.390%
2026-02-04	13.7600	14.1300	13.7600	13.9900	+14.204%	13	581	+23.946%
2026-01-30	12.2500	12.2500	12.2500	12.2500	+2.083%	2	572	+41.551%
2026-01-28	12.0000	12.0000	12.0000	12.0000	-0.826%	1	570	+44.500%
2026-01-26	12.0000	12.1000	12.0000	12.1000	+10.000%	8	570	+43.306%
2026-01-23	11.0000	11.0000	11.0000	11.0000	-7.950%	20	573	+57.636%
2026-01-22	11.9500	11.9500	11.9500	11.9500	-0.417%	10	573	+45.105%
2026-01-21	12.0000	12.0000	12.0000	12.0000	-4.382%	1	573	+44.500%
2026-01-16	12.5600	12.5600	12.4000	12.5500	+9.130%	12	577	+38.167%
2026-01-09	11.1000	11.5000	11.1000	11.5000	-2.872%	2	577	+50.783%
2025-12-31	11.8400	11.8400	11.8400	11.8400	+6.763%	1	579	+46.453%
2025-12-26	11.0900	11.0900	11.0900	11.0900	+5.619%	1	579	+56.357%
2025-12-23	10.5000	10.5000	10.5000	10.5000	+8.247%	1	578	+65.143%
2025-12-10	8.9000	9.7000	8.9000	9.7000	-12.926%	7	577	+78.763%
2025-12-08	11.1400	11.1400	11.1400	11.1400	+1.273%	15	572	+55.655%
2025-12-05	11.9500	11.9500	11.0000	11.0000	-4.597%	13	557	+57.636%
2025-12-04	12.5000	12.5000	11.5300	11.5300	-12.915%	22	557	+50.390%
2025-11-20	13.2400	13.2400	13.2400	13.2400	-1.194%	2	556	+30.967%
2025-11-19	13.4000	13.4000	13.4000	13.4000	-8.781%	1	556	+29.403%
2025-11-18	15.0000	15.0000	14.6900	14.6900	-2.715%	3	556	+18.039%
2025-11-12	15.1000	15.1000	15.1000	15.1000	-0.658%	1	558	+14.834%
2025-11-11	15.2000	15.2000	15.2000	15.2000	+3.754%	5	559	+14.079%
2025-11-10	14.0000	14.6500	14.0000	14.6500	+0.342%	3	564	+18.362%
2025-11-06	14.6000	14.6000	14.6000	14.6000	-0.477%	10	561	+18.767%
2025-11-05	14.6700	14.6700	14.6700	14.6700	-10.000%	1	561	+18.200%
2025-11-04	17.0000	17.0000	16.2300	16.3000	-4.118%	31	562	+6.380%
2025-10-29	17.0000	17.0000	17.0000	17.0000	-5.556%	1	561	+2.000%
2025-10-27	18.0000	18.0000	18.0000	18.0000	-10.891%	2	559	-3.667%
2025-10-22	20.2000	20.2000	20.2000	20.2000	+2.227%	1	559	-14.158%
2025-10-21	20.8000	20.8000	19.7600	19.7600	-4.264%	2	560	-12.247%
2025-10-20	20.6400	20.6400	20.6400	20.6400	-1.714%	1	560	-15.988%
2025-10-17	21.0500	21.0500	21.0000	21.0000	-8.696%	3	561	-17.429%
2025-10-16	23.0000	23.0000	23.0000	23.0000	+2.679%	3	559	-24.609%
2025-10-15	22.5000	22.5000	22.4000	22.4000	+4.186%	46	559	-22.589%
2025-10-14	21.5000	21.5000	21.5000	21.5000	+3.365%	2	605	-19.349%
2025-10-10	20.8000	20.8000	20.8000	20.8000	+6.231%	3	605	-16.635%
2025-10-07	18.4500	19.5800	18.4500	19.5800	+11.886%	4	612	-11.440%
2025-09-26	17.5000	17.5000	17.5000	17.5000	-1.685%	1	612	-0.914%
2025-09-24	17.8000	17.8000	17.8000	17.8000	+7.879%	2	613	-2.584%
2025-09-23	16.5000	16.5000	16.5000	16.5000	+6.452%	6	611	+5.091%
2025-09-22	15.5000	15.5000	15.5000	15.5000	+0.649%	1	605	+11.871%
2025-09-16	15.4000	15.4000	15.4000	15.4000	-2.222%	2	606	+12.597%
2025-09-15	15.7500	15.7500	15.7500	15.7500	-15.323%	2	608	+10.095%
2025-08-22	18.6000	18.6000	18.6000	18.6000	+4.553%	2	610	-6.774%
2025-08-19	17.7900	17.7900	17.7900	17.7900	-0.615%	4	608	-2.530%
2025-08-15	17.9000	17.9000	17.9000	17.9000	+1.416%	3	604	-3.128%
2025-08-14	17.3500	17.6500	17.3500	17.6500	-4.232%	301	604	-1.756%
2025-08-01	18.5000	18.5000	18.4300	18.4300	-1.444%	41	304	-5.914%
2025-07-31	18.7000	18.7000	18.7000	18.7000	-2.857%	2	316	-7.273%
2025-07-28	19.2500	19.2500	19.2500	19.2500	-1.028%	1	316	-9.922%
2025-07-22	19.4000	19.4500	19.3000	19.4500	+2.910%	89	316	-10.848%
2025-07-21	18.9000	18.9000	18.9000	18.9000	+10.012%	3	398	-8.254%
2025-07-17	17.1800	17.1800	17.1800	17.1800	-0.116%	1	398	+0.931%
2025-07-10	17.2000	17.2000	17.2000	17.2000	+40.984%	1	397	+0.814%
2025-06-18	14.7000	14.9000	12.2000	12.2000	-18.121%	99	309	+42.131%
2025-06-16	14.9000	14.9000	14.9000	14.9000	-4.487%	2	309	+16.376%
2025-06-12	16.2000	16.2000	15.6000	15.6000	+3.517%	42	307	+11.154%
2025-06-05	15.0000	15.0700	15.0000	15.0700	+25.374%	46	307	+15.063%
2025-05-14	11.0000	12.0200	11.0000	12.0200	-8.244%	11	285	+44.260%
2025-05-13	13.1000	13.1000	13.1000	13.1000	-10.580%	31	285	+32.366%
2025-05-12	14.6500	14.6500	14.6500	14.6500	-15.318%	3	254	+18.362%
2025-05-01	17.3000	17.3000	17.3000	17.3000	+0.581%	2	251	+0.231%
2025-04-28	17.2000	17.2000	17.2000	17.2000	+3.118%	2	251	+0.814%
2025-04-11	16.6800	16.6800	16.6800	16.6800	-5.763%	2	251	+3.957%
2025-04-04	17.4000	17.7000	17.4000	17.7000	+1.143%	160	250	-2.034%
2025-04-01	17.5000	17.5000	17.5000	17.5000	+12.540%	38	250	-0.914%
2025-03-24	15.5500	15.5500	15.5500	15.5500	-4.601%	1	274	+11.511%
2025-03-13	16.3000	16.3000	16.3000	16.3000	-8.939%	2	272	+6.380%
2025-03-10	17.9000	17.9000	17.9000	17.9000	+15.335%	32	272	-3.128%
2025-02-26	15.5200	15.5200	15.5200	15.5200	+7.034%	1	272	+11.727%
2025-02-21	14.5000	14.5000	14.5000	14.5000	+12.753%	28	272	+19.586%
2025-02-11	12.8600	12.8600	12.8600	12.8600	+21.092%	3	283	+34.837%
2025-02-06	10.7000	10.7000	10.6200	10.6200	+4.837%	2	280	+63.277%
2025-01-29	10.8700	10.9500	10.1300	10.1300	-11.836%	11	280	+71.175%
2025-01-21	11.4900	11.4900	11.4900	11.4900	+18.821%	4	275	+50.914%
2025-01-02	10.4300	10.4300	9.6700	9.6700	-9.626%	17	275	+79.317%
2024-12-11	10.7000	10.7000	10.7000	10.7000	-17.692%	1	261	+62.056%
2024-12-05	12.9000	13.0000	12.9000	13.0000	-16.399%	32	261	+33.385%
2024-11-29	15.5500	15.5500	15.5500	15.5500	+3.736%	2	229	+11.511%
2024-11-26	14.9000	14.9900	14.9000	14.9900	+3.024%	80	229	+15.677%
2024-11-25	14.5500	14.5500	14.5500	14.5500	-0.547%	1	207	+19.175%
2024-11-21	14.6000	14.7000	14.6000	14.6300	-1.878%	40	208	+18.524%
2024-11-18	14.9100	14.9100	14.9100	14.9100	+10.444%	1	187	+16.298%
2024-11-15	14.0000	14.0000	13.5000	13.5000	+2.428%	346	188	+28.444%
2024-11-14	13.1800	13.1800	13.1800	13.1800	-3.936%	1	21	+31.563%
2024-11-06	13.7200	13.7200	13.7200	13.7200	-7.046%	1	21	+26.385%
2024-11-04	14.5100	14.7600	14.5100	14.7600	-4.466%	2	20	+17.480%
2024-11-01	15.8500	15.8500	15.4500	15.4500	-2.891%	20	18	+12.233%
2024-10-29	16.1600	16.1600	15.9100	15.9100	-13.202%	3	21	+8.988%
2024-10-22	18.3300	18.3300	18.3300	18.3300	+4.089%	1	18	-5.401%
2024-10-17	17.6100	17.6100	17.6100	17.6100	+5.512%	3	19	-1.533%
2024-10-15	16.6900	16.6900	16.6900	16.6900	+10.384%	1	16	+3.895%
2024-10-11	15.1200	15.1200	15.1200	15.1200	+0.800%	2	15	+14.683%
2024-10-09	15.0000	15.0000	15.0000	15.0000	-1.186%	1	14	+15.600%
2024-10-07	15.1800	15.1800	15.1800	15.1800	-7.832%	2	13	+14.229%
2024-10-02	16.2800	16.5500	16.2800	16.4700	+7.436%	5	11	+5.282%
2024-09-30	15.5600	15.5600	15.3300	15.3300	-1.097%	4	6	+13.112%
2024-09-23	15.5000	15.5000	15.5000	15.5000	+15.242%	1	4	+11.871%
2024-09-19	13.4600	13.4600	13.4500	13.4500	-15.727%	2	3	+28.922%
2024-09-18	15.9600	15.9600	15.9600	15.9600	0.000%	1	1	+8.647%