Dark

SO20270115C90
SO Jan 15 2027 90.00 Call (SO270115C00090000)
option OPRA

EOD

Jul 14, 2026

10.03+0.300%(+0.03)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	10.0300	10.0300	10.0300	10.0300	+0.300%	5	419	0.000%
2026-07-02	10.0000	10.0000	10.0000	10.0000	-2.913%	1	424	+0.300%
2026-06-29	10.1000	10.3000	10.1000	10.3000	+1.278%	10	424	-2.621%
2026-06-25	10.1700	10.1700	10.1700	10.1700	+26.650%	3	430	-1.377%
2026-06-23	8.0300	8.0300	8.0300	8.0300	-4.405%	3	430	+24.907%
2026-06-18	8.4000	8.4000	8.4000	8.4000	+0.239%	4	424	+19.405%
2026-06-17	8.6500	8.6500	8.3800	8.3800	+2.696%	3	424	+19.690%
2026-06-15	8.1300	8.1600	8.1300	8.1600	-5.116%	5	424	+22.917%
2026-06-10	8.6000	8.6000	8.6000	8.6000	+14.667%	20	424	+16.628%
2026-05-29	7.5000	7.5000	7.5000	7.5000	-16.574%	4	424	+33.733%
2026-05-20	8.9900	8.9900	8.9900	8.9900	-4.767%	3	428	+11.568%
2026-05-19	9.5000	9.5000	9.4400	9.4400	+16.832%	3	431	+6.250%
2026-05-14	8.0800	8.0800	8.0800	8.0800	-0.859%	1	431	+24.134%
2026-05-07	7.6700	8.1500	7.6700	8.1500	-25.229%	60	431	+23.067%
2026-05-01	10.9000	10.9000	10.9000	10.9000	+18.093%	2	491	-7.982%
2026-04-27	9.2300	9.2300	9.2300	9.2300	+21.288%	1	491	+8.667%
2026-04-21	7.6100	7.6100	7.6100	7.6100	-35.997%	5	492	+31.800%
2026-03-27	11.8900	11.8900	11.8900	11.8900	+21.327%	1	492	-15.643%
2026-03-23	9.8000	9.8000	9.8000	9.8000	-23.735%	1	492	+2.347%
2026-03-17	12.8500	12.8500	12.8500	12.8500	+0.391%	1	492	-21.946%
2026-03-12	12.8000	12.8000	12.8000	12.8000	+11.304%	1	492	-21.641%
2026-03-06	11.5000	11.5000	11.5000	11.5000	-4.959%	9	492	-12.783%
2026-03-03	11.6600	12.1000	11.6600	12.1000	+5.217%	10	488	-17.107%
2026-02-26	11.5000	11.5000	11.5000	11.5000	+9.524%	9	486	-12.783%
2026-02-23	10.5000	10.5000	10.5000	10.5000	+11.702%	1	477	-4.476%
2026-02-20	9.4000	9.4000	9.4000	9.4000	-6.000%	2	478	+6.702%
2026-02-19	10.0000	10.0000	10.0000	10.0000	+17.647%	5	478	+0.300%
2026-02-12	8.5000	8.5000	8.5000	8.5000	+19.718%	8	473	+18.000%
2026-02-04	8.4900	8.4900	7.1000	7.1000	+1.429%	11	465	+41.268%
2026-02-03	7.0000	7.0000	7.0000	7.0000	+16.667%	1	455	+43.286%
2026-02-02	6.0000	6.0000	6.0000	6.0000	-2.755%	2	454	+67.167%
2026-01-30	6.0500	6.1900	6.0500	6.1700	-0.484%	5	452	+62.561%
2026-01-29	6.2000	6.2000	6.2000	6.2000	+8.772%	2	447	+61.774%
2026-01-28	6.4000	6.4000	5.7000	5.7000	-6.557%	4	447	+75.965%
2026-01-27	6.1000	6.1000	6.1000	6.1000	+3.390%	20	448	+64.426%
2026-01-26	5.5000	6.2000	5.5000	5.9000	+8.656%	78	449	+70.000%
2026-01-23	5.4300	5.4300	5.4300	5.4300	-10.984%	1	383	+84.715%
2026-01-21	6.0000	6.1000	6.0000	6.1000	-6.585%	14	389	+64.426%
2026-01-20	6.0500	6.5300	6.0500	6.5300	+2.191%	3	376	+53.599%
2026-01-16	6.3900	6.3900	6.3900	6.3900	+30.408%	6	367	+56.964%
2026-01-13	4.9000	4.9000	4.9000	4.9000	-5.769%	1	367	+104.694%
2026-01-12	4.8000	5.2000	4.8000	5.2000	-7.143%	41	366	+92.885%
2026-01-09	5.2100	5.6000	5.2100	5.6000	+1.818%	8	326	+79.107%
2026-01-08	5.7000	5.7000	5.5000	5.5000	+3.578%	4	318	+82.364%
2026-01-07	5.3100	5.3100	5.3100	5.3100	+1.143%	2	320	+88.889%
2026-01-06	5.2500	5.2500	5.2500	5.2500	+16.667%	2	320	+91.048%
2026-01-05	4.6500	4.6500	4.5000	4.5000	-21.739%	25	316	+122.889%
2025-12-31	5.7500	5.7500	5.7500	5.7500	+10.577%	1	316	+74.435%
2025-12-30	5.2000	5.2000	5.2000	5.2000	-7.308%	1	316	+92.885%
2025-12-26	5.6100	5.6100	5.6100	5.6100	+0.179%	3	315	+78.788%
2025-12-22	4.6500	5.6000	4.6500	5.6000	+14.286%	18	312	+79.107%
2025-12-19	5.5000	5.5000	4.8500	4.9000	-8.752%	18	300	+104.694%
2025-12-18	5.3700	5.3700	5.3700	5.3700	+4.070%	1	285	+86.778%
2025-12-16	5.1600	5.1600	5.1600	5.1600	+8.403%	1	285	+94.380%
2025-12-12	4.1100	4.7600	4.1100	4.7600	-15.000%	30	285	+110.714%
2025-12-11	5.6000	5.6000	5.6000	5.6000	+36.585%	3	255	+79.107%
2025-12-10	5.0000	5.0000	4.1000	4.1000	-8.686%	12	255	+144.634%
2025-12-09	4.4900	4.4900	4.4900	4.4900	-17.615%	6	257	+123.385%
2025-12-08	5.4500	5.4500	5.4500	5.4500	-22.365%	2	251	+84.037%
2025-12-03	7.0200	7.0200	7.0200	7.0200	-8.713%	2	252	+42.877%
2025-11-25	7.6900	7.6900	7.6900	7.6900	-7.349%	3	250	+30.429%
2025-11-19	8.3000	8.3000	8.3000	8.3000	-1.775%	3	247	+20.843%
2025-11-18	8.4500	8.4500	8.4500	8.4500	-0.588%	2	247	+18.698%
2025-11-13	8.5000	8.5000	8.5000	8.5000	0.000%	1	247	+18.000%
2025-11-12	8.2500	8.5000	8.2500	8.5000	-1.734%	21	246	+18.000%
2025-11-11	8.1100	8.6500	8.1100	8.6500	+8.125%	2	266	+15.954%
2025-11-10	8.0000	8.0000	8.0000	8.0000	-12.759%	2	266	+25.375%
2025-11-05	9.1000	9.1700	9.1000	9.1700	-7.374%	4	266	+9.378%
2025-11-04	9.9000	9.9000	9.9000	9.9000	-4.440%	3	266	+1.313%
2025-11-03	11.0000	11.0000	10.3600	10.3600	-11.830%	3	266	-3.185%
2025-10-24	11.7500	11.7500	11.7500	11.7500	-13.220%	1	266	-14.638%
2025-10-20	13.5500	13.5500	13.5400	13.5400	-2.590%	8	266	-25.923%
2025-10-17	13.8400	13.9000	13.8400	13.9000	-7.210%	12	273	-27.842%
2025-10-16	14.9800	14.9800	14.9800	14.9800	-0.133%	1	271	-33.044%
2025-10-15	14.3300	15.0000	14.3300	15.0000	+13.464%	4	271	-33.133%
2025-10-13	13.1000	13.2300	13.1000	13.2200	+20.182%	12	271	-24.130%
2025-10-06	11.2500	11.2500	11.0000	11.0000	+4.762%	4	278	-8.818%
2025-09-26	10.5000	10.5000	10.5000	10.5000	+11.702%	2	275	-4.476%
2025-09-23	9.0900	9.4000	9.0900	9.4000	+5.381%	3	275	+6.702%
2025-09-16	9.0600	9.0700	8.9200	8.9200	-0.335%	48	273	+12.444%
2025-09-11	8.9000	8.9500	8.9000	8.9500	+1.705%	2	282	+12.067%
2025-09-10	8.3000	8.8000	8.3000	8.8000	-8.046%	7	281	+13.977%
2025-09-02	9.7000	9.7000	9.5700	9.5700	-6.907%	2	274	+4.807%
2025-08-26	10.2800	10.2800	10.2800	10.2800	-6.545%	1	274	-2.432%
2025-08-15	11.1400	11.1400	11.0000	11.0000	+1.852%	2	274	-8.818%
2025-08-14	10.8000	10.8000	10.8000	10.8000	+2.857%	2	274	-7.130%
2025-08-11	10.5000	10.5000	10.5000	10.5000	-10.256%	10	274	-4.476%
2025-08-07	11.7000	11.7000	11.7000	11.7000	+10.377%	10	264	-14.274%
2025-08-05	10.6000	10.6000	10.6000	10.6000	+2.317%	2	264	-5.377%
2025-07-10	10.3600	10.3600	10.3600	10.3600	+26.650%	1	264	-3.185%
2025-06-17	8.1800	8.1800	8.1800	8.1800	-19.170%	7	264	+22.616%
2025-06-16	10.1200	10.1200	10.1200	10.1200	+12.444%	15	257	-0.889%
2025-06-10	9.0000	9.0000	9.0000	9.0000	+4.651%	10	243	+11.444%
2025-06-09	8.6000	8.6000	8.6000	8.6000	+7.500%	1	233	+16.628%
2025-05-16	8.0000	8.0000	8.0000	8.0000	-10.011%	2	232	+25.375%
2025-05-12	8.8900	8.8900	8.8900	8.8900	-13.521%	1	231	+12.823%
2025-05-05	10.2800	10.2800	10.2800	10.2800	-19.055%	1	232	-2.432%
2025-05-01	12.7000	12.7000	12.7000	12.7000	+50.296%	3	231	-21.024%
2025-04-09	8.4500	8.4500	8.4500	8.4500	-27.155%	6	230	+18.698%
2025-04-03	11.6000	11.6000	11.6000	11.6000	+10.476%	1	224	-13.534%
2025-04-02	10.5000	10.5000	10.5000	10.5000	+8.247%	2	221	-4.476%
2025-03-24	9.7000	9.7000	9.7000	9.7000	+1.042%	13	221	+3.402%
2025-03-21	9.6000	9.6000	9.6000	9.6000	-1.031%	60	222	+4.479%
2025-03-20	9.7000	9.7000	9.7000	9.7000	-6.099%	3	192	+3.402%
2025-03-19	10.3300	10.3300	10.3300	10.3300	-1.619%	1	195	-2.904%
2025-03-18	10.5000	10.5000	10.5000	10.5000	+25.000%	30	194	-4.476%
2025-02-21	8.7500	8.7500	8.4000	8.4000	+15.068%	24	164	+19.405%
2025-02-18	7.3000	7.3000	7.3000	7.3000	+5.797%	1	152	+37.397%
2025-02-14	6.9300	6.9300	6.9000	6.9000	+11.290%	22	140	+45.362%
2025-02-07	6.2000	6.2000	6.2000	6.2000	+11.712%	4	140	+61.774%
2025-02-04	5.5500	5.5500	5.5500	5.5500	-4.803%	1	140	+80.721%
2025-02-03	5.8300	5.8300	5.8300	5.8300	-8.044%	2	141	+72.041%
2025-01-30	5.6000	6.3400	5.6000	6.3400	+15.273%	2	143	+58.202%
2025-01-29	5.6000	5.6000	5.5000	5.5000	-10.859%	2	143	+82.364%
2025-01-21	6.5500	6.5500	6.1700	6.1700	+16.415%	9	145	+62.561%
2025-01-13	5.3000	5.3000	5.2500	5.3000	+15.217%	3	148	+89.245%
2025-01-07	4.6000	4.6000	4.6000	4.6000	+2.222%	15	149	+118.043%
2025-01-06	4.2000	4.5000	4.2000	4.5000	-16.667%	17	147	+122.889%
2024-12-30	5.1300	5.4000	5.1300	5.4000	-8.163%	4	147	+85.741%
2024-12-23	5.8800	5.8800	5.8800	5.8800	+9.294%	2	146	+70.578%
2024-12-20	5.2000	5.3800	5.2000	5.3800	-5.614%	45	148	+86.431%
2024-12-16	5.7000	5.7000	5.7000	5.7000	-22.973%	3	106	+75.965%
2024-12-04	7.4000	7.4000	7.4000	7.4000	-6.918%	7	106	+35.541%
2024-12-02	7.9500	7.9500	7.9500	7.9500	-10.774%	1	99	+26.164%
2024-11-25	8.9100	8.9100	8.9100	8.9100	+2.650%	1	99	+12.570%
2024-11-22	8.8800	8.8800	8.6800	8.6800	+1.639%	12	99	+15.553%
2024-11-21	8.5100	8.5400	8.5100	8.5400	-3.829%	2	91	+17.447%
2024-11-20	8.8800	8.8800	8.8800	8.8800	0.000%	4	91	+12.950%
2024-11-19	8.8800	8.8800	8.8800	8.8800	-0.112%	3	87	+12.950%
2024-11-18	8.5600	8.8900	8.5600	8.8900	+6.213%	11	84	+12.823%
2024-11-15	8.3700	8.3700	8.3700	8.3700	+5.416%	6	74	+19.833%
2024-11-14	7.9400	7.9400	7.9400	7.9400	-12.747%	2	71	+26.322%
2024-11-11	9.1000	9.1000	9.1000	9.1000	+3.409%	1	69	+10.220%
2024-11-08	8.8000	8.8000	8.8000	8.8000	-14.314%	2	69	+13.977%
2024-10-31	10.2700	10.2700	10.2700	10.2700	-8.304%	1	68	-2.337%
2024-10-25	11.2000	11.2000	11.2000	11.2000	-8.197%	2	67	-10.446%
2024-10-23	12.2000	12.2000	12.2000	12.2000	+3.128%	5	66	-17.787%
2024-10-22	11.8300	11.8300	11.8300	11.8300	-0.169%	1	61	-15.216%
2024-10-21	11.9400	11.9400	11.8500	11.8500	+12.857%	4	60	-15.359%
2024-10-03	10.5000	10.5000	10.5000	10.5000	+5.000%	1	56	-4.476%
2024-10-01	10.0000	10.0000	10.0000	10.0000	+5.263%	1	55	+0.300%
2024-09-30	9.5000	9.5000	9.5000	9.5000	+5.791%	1	54	+5.579%
2024-09-24	8.9800	8.9800	8.9800	8.9800	-0.773%	1	53	+11.693%
2024-09-20	9.0500	9.0500	9.0500	9.0500	+5.478%	12	52	+10.829%
2024-09-19	8.5600	8.9100	8.3100	8.5800	-6.638%	46	46	+16.900%
2024-09-18	9.1500	9.1900	9.1500	9.1900	0.000%	2	2	+9.140%