Dark

SO20270115C95
SO Jan 15 2027 95.00 Call (SO270115C00095000)
option OPRA

EOD

Jul 16, 2026

5.92-6.772%(-0.43)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	5.9200	5.9200	5.9200	5.9200	-6.772%	6	513	0.000%
2026-07-15	6.3500	6.3500	6.3500	6.3500	-0.626%	1	519	-6.772%
2026-07-14	6.4500	6.4500	6.3000	6.3900	+10.172%	5	519	-7.355%
2026-07-09	5.7300	5.8000	5.7300	5.8000	-21.622%	2	520	+2.069%
2026-07-02	7.4000	7.4000	7.2000	7.4000	+12.462%	13	520	-20.000%
2026-06-25	6.5800	6.5800	6.5800	6.5800	+12.479%	5	520	-10.030%
2026-06-24	6.0000	6.0000	5.7900	5.8500	-2.500%	4	520	+1.197%
2026-06-23	5.8700	6.0000	5.7300	6.0000	+10.497%	4	519	-1.333%
2026-06-22	5.4400	5.4400	5.4300	5.4300	-3.552%	7	516	+9.024%
2026-06-17	5.6300	5.6300	5.6300	5.6300	+6.026%	2	510	+5.151%
2026-06-15	5.3100	5.3100	5.3100	5.3100	-3.455%	2	510	+11.488%
2026-06-09	5.7000	5.7000	5.5000	5.5000	+22.222%	6	510	+7.636%
2026-06-08	4.6500	4.9000	4.5000	4.5000	-18.182%	3	508	+31.556%
2026-06-05	5.0000	5.5500	5.0000	5.5000	+22.222%	4	507	+7.636%
2026-06-04	4.5000	4.5000	4.5000	4.5000	+9.756%	7	507	+31.556%
2026-06-02	3.7800	4.1000	3.7800	4.1000	-18.000%	13	500	+44.390%
2026-05-29	5.2000	5.2000	4.8000	5.0000	-13.793%	4	494	+18.400%
2026-05-27	5.8000	5.8000	5.8000	5.8000	-3.333%	1	491	+2.069%
2026-05-26	6.0800	6.0800	6.0000	6.0000	+20.000%	21	491	-1.333%
2026-05-15	5.0000	5.0000	5.0000	5.0000	+4.384%	1	510	+18.400%
2026-05-08	4.7900	4.7900	4.7900	4.7900	-31.079%	2	509	+23.591%
2026-05-04	6.9500	6.9500	6.9500	6.9500	+8.594%	6	509	-14.820%
2026-04-28	6.5800	6.5800	6.4000	6.4000	+10.345%	4	503	-7.500%
2026-04-23	5.8000	5.8000	5.8000	5.8000	+13.725%	1	501	+2.069%
2026-04-22	5.3000	5.3000	5.1000	5.1000	-3.774%	3	500	+16.078%
2026-04-21	5.6400	5.6400	5.3000	5.3000	-18.462%	23	478	+11.698%
2026-04-16	6.7800	6.7800	6.5000	6.5000	-6.475%	3	478	-8.923%
2026-04-14	7.0000	7.0000	6.9500	6.9500	-17.262%	2	477	-14.820%
2026-04-10	8.4000	8.4000	8.4000	8.4000	-2.439%	5	475	-29.524%
2026-04-06	8.6100	8.6100	8.6100	8.6100	+1.294%	1	470	-31.243%
2026-04-01	8.5000	8.5000	8.5000	8.5000	+6.250%	1	471	-30.353%
2026-03-31	8.9200	8.9200	8.0000	8.0000	-1.235%	2	472	-26.000%
2026-03-27	8.2000	8.2000	8.1000	8.1000	+8.144%	40	471	-26.914%
2026-03-24	7.4900	7.4900	7.4900	7.4900	+4.028%	1	431	-20.961%
2026-03-20	7.2000	7.2000	7.2000	7.2000	-12.727%	5	431	-17.778%
2026-03-19	8.1000	8.2500	8.1000	8.2500	-4.070%	2	426	-28.242%
2026-03-18	8.6000	8.6000	8.6000	8.6000	-13.568%	6	426	-31.163%
2026-03-16	9.9500	9.9500	9.9500	9.9500	-1.485%	1	432	-40.503%
2026-03-13	10.1000	10.1000	10.1000	10.1000	+6.092%	1	433	-41.386%
2026-03-12	9.5200	9.5200	9.5200	9.5200	+8.676%	1	434	-37.815%
2026-03-03	8.7600	8.7600	8.7600	8.7600	+1.742%	3	434	-32.420%
2026-02-26	8.6100	8.6100	8.6100	8.6100	+13.289%	2	437	-31.243%
2026-02-25	7.8000	7.8000	7.5000	7.6000	+2.703%	17	439	-22.105%
2026-02-24	7.3000	7.4000	7.3000	7.4000	-3.896%	18	439	-20.000%
2026-02-23	7.6000	7.7000	7.6000	7.7000	+24.194%	8	421	-23.117%
2026-02-20	7.6800	7.6800	6.2000	6.2000	-15.068%	3	421	-4.516%
2026-02-19	6.7700	7.5000	6.7700	7.3000	+31.295%	27	421	-18.904%
2026-02-18	5.5600	5.5600	5.5600	5.5600	-20.571%	1	422	+6.475%
2026-02-13	6.3000	7.0000	6.3000	7.0000	+23.894%	3	422	-15.429%
2026-02-12	4.0000	5.6500	4.0000	5.6500	+18.449%	4	422	+4.779%
2026-02-11	4.7700	4.7700	4.7700	4.7700	-0.625%	1	420	+24.109%
2026-02-10	4.3900	5.0600	4.3900	4.8000	0.000%	121	420	+23.333%
2026-02-05	4.6000	4.8000	4.6000	4.8000	-7.692%	8	415	+23.333%
2026-02-04	4.4100	5.2000	4.2700	5.2000	+15.556%	28	412	+13.846%
2026-02-03	3.8000	4.5000	3.8000	4.5000	+7.914%	5	424	+31.556%
2026-01-29	4.1700	4.1700	4.1700	4.1700	-3.023%	3	420	+41.966%
2026-01-28	4.1000	4.3000	4.1000	4.3000	+7.500%	2	417	+37.674%
2026-01-26	4.1600	4.1600	3.9200	4.0000	+11.111%	34	417	+48.000%
2026-01-23	3.6000	3.6600	3.4000	3.6000	-7.692%	24	386	+64.444%
2026-01-22	4.2000	4.4000	3.9000	3.9000	0.000%	33	402	+51.795%
2026-01-21	3.8900	3.9000	3.8900	3.9000	-6.921%	3	375	+51.795%
2026-01-20	4.0000	4.4000	4.0000	4.1900	-1.412%	19	374	+41.289%
2026-01-16	4.3100	4.3100	4.2500	4.2500	+8.974%	6	351	+39.294%
2026-01-15	4.0900	4.0900	3.9000	3.9000	+13.043%	29	351	+51.795%
2026-01-13	3.4500	3.4500	3.4500	3.4500	+2.071%	5	322	+71.594%
2026-01-12	3.3000	3.3800	3.0000	3.3800	-6.111%	4	317	+75.148%
2026-01-09	3.6000	3.6000	3.6000	3.6000	0.000%	6	313	+64.444%
2026-01-08	3.7000	3.8000	3.6000	3.6000	+30.909%	14	307	+64.444%
2026-01-07	3.2200	3.2400	2.7500	2.7500	-19.118%	41	297	+115.273%
2026-01-06	3.4000	3.4000	3.4000	3.4000	+13.333%	1	267	+74.118%
2026-01-05	3.0000	3.0000	3.0000	3.0000	-7.692%	3	268	+97.333%
2026-01-02	3.4000	3.5100	3.2500	3.2500	-7.143%	16	268	+82.154%
2025-12-31	4.2000	4.2000	3.5000	3.5000	-5.405%	12	257	+69.143%
2025-12-30	3.2300	3.7000	3.2300	3.7000	-1.333%	14	257	+60.000%
2025-12-29	3.9000	3.9000	3.7000	3.7500	+4.167%	71	256	+57.867%
2025-12-24	3.5000	3.6000	3.5000	3.6000	+10.092%	2	225	+64.444%
2025-12-23	3.4000	3.4000	3.2700	3.2700	-9.917%	4	225	+81.040%
2025-12-18	3.6300	3.6300	3.6300	3.6300	+3.714%	2	224	+63.085%
2025-12-17	3.4000	3.5000	3.4000	3.5000	+2.941%	19	222	+69.143%
2025-12-15	3.4000	3.4000	3.1000	3.4000	+13.333%	48	222	+74.118%
2025-12-10	2.7000	3.0000	2.7000	3.0000	-31.350%	13	211	+97.333%
2025-12-03	4.2200	4.3700	4.2200	4.3700	-19.074%	3	208	+35.469%
2025-11-26	5.4000	5.4000	5.4000	5.4000	+7.570%	1	210	+9.630%
2025-11-24	5.2700	5.2700	5.0200	5.0200	-20.317%	12	210	+17.928%
2025-11-13	6.3000	6.3000	6.3000	6.3000	+5.000%	2	200	-6.032%
2025-11-04	6.0000	6.0000	6.0000	6.0000	-17.808%	15	198	-1.333%
2025-11-03	7.3000	7.3000	7.3000	7.3000	-9.877%	1	182	-18.904%
2025-10-30	8.1000	8.1000	8.1000	8.1000	-3.571%	1	182	-26.914%
2025-10-27	8.4000	8.4000	8.4000	8.4000	-1.176%	1	180	-29.524%
2025-10-24	8.5000	8.5000	8.5000	8.5000	-7.407%	1	180	-30.353%
2025-10-23	9.0600	9.1800	9.0600	9.1800	-10.439%	2	179	-35.512%
2025-10-22	10.0300	10.2500	10.0300	10.2500	+7.895%	3	181	-42.244%
2025-10-20	9.5000	9.5000	9.5000	9.5000	-10.882%	9	182	-37.684%
2025-10-17	10.4900	10.6600	10.4800	10.6600	-6.900%	7	173	-44.465%
2025-10-16	11.4500	11.4500	11.4500	11.4500	+1.059%	1	180	-48.297%
2025-10-15	11.3500	11.5500	11.3300	11.3300	+3.000%	4	181	-47.749%
2025-10-14	11.0000	11.0000	11.0000	11.0000	+8.696%	6	183	-46.182%
2025-10-13	10.1400	10.1400	10.1200	10.1200	+4.222%	2	179	-41.502%
2025-10-10	9.7100	9.7100	9.7100	9.7100	+7.293%	1	177	-39.032%
2025-10-09	9.0500	9.0500	9.0500	9.0500	+10.907%	1	178	-34.586%
2025-10-06	8.4000	8.4000	8.1600	8.1600	+8.655%	2	178	-27.451%
2025-10-02	7.5100	7.5100	7.5100	7.5100	-7.740%	1	177	-21.172%
2025-10-01	8.0700	8.1400	8.0700	8.1400	+12.276%	3	177	-27.273%
2025-09-29	7.2500	7.2500	7.2500	7.2500	-3.974%	1	174	-18.345%
2025-09-25	7.5500	7.5500	7.5500	7.5500	+21.774%	1	174	-21.589%
2025-09-22	6.2000	6.2000	6.2000	6.2000	-4.615%	8	175	-4.516%
2025-09-16	6.4700	6.5000	6.4300	6.5000	+6.557%	30	167	-8.923%
2025-09-08	6.1000	6.1000	6.1000	6.1000	-16.438%	1	189	-2.951%
2025-09-02	6.9500	7.3000	6.9500	7.3000	-4.575%	2	188	-18.904%
2025-08-26	7.6500	7.6500	7.6500	7.6500	-3.774%	1	187	-22.614%
2025-08-25	7.6000	7.9500	7.6000	7.9500	+1.662%	2	187	-25.535%
2025-08-19	7.8200	7.8200	7.8200	7.8200	-2.250%	1	188	-24.297%
2025-08-14	8.0000	8.0000	8.0000	8.0000	0.000%	5	187	-26.000%
2025-08-13	8.0000	8.0000	8.0000	8.0000	-7.407%	2	185	-26.000%
2025-08-07	8.6400	8.6400	8.6400	8.6400	-4.000%	6	185	-31.481%
2025-07-29	8.6500	9.0100	8.6500	9.0000	+8.434%	7	179	-34.222%
2025-07-28	8.3000	8.3000	8.3000	8.3000	-8.490%	10	174	-28.675%
2025-07-25	9.1000	9.1000	9.0700	9.0700	+3.068%	2	174	-34.730%
2025-07-21	8.8000	8.8000	8.8000	8.8000	+10.831%	2	174	-32.727%
2025-07-16	8.1000	8.1000	7.9400	7.9400	+1.795%	25	176	-25.441%
2025-07-14	7.5000	7.8000	7.5000	7.8000	+15.556%	16	175	-24.103%
2025-07-02	6.7500	6.7500	6.7500	6.7500	-6.250%	44	172	-12.296%
2025-06-24	7.2000	7.2000	7.2000	7.2000	0.000%	2	152	-17.778%
2025-06-12	7.2000	7.2000	7.2000	7.2000	+14.286%	1	150	-17.778%
2025-06-11	6.3000	6.3000	6.3000	6.3000	+1.613%	3	149	-6.032%
2025-06-09	6.2000	6.2000	6.2000	6.2000	-29.385%	1	146	-4.516%
2025-05-07	7.5000	8.7800	7.5000	8.7800	+11.280%	4	145	-32.574%
2025-04-30	7.8900	7.8900	7.8900	7.8900	+1.154%	1	141	-24.968%
2025-04-23	7.8000	7.8000	7.8000	7.8000	-11.364%	1	141	-24.103%
2025-04-22	8.8000	8.8000	8.8000	8.8000	+3.529%	5	141	-32.727%
2025-03-31	8.5000	8.5000	8.5000	8.5000	+13.333%	5	141	-30.353%
2025-03-04	7.8000	7.8000	7.5000	7.5000	+9.170%	70	141	-21.067%
2025-02-26	6.9000	6.9000	6.8700	6.8700	-4.583%	2	80	-13.828%
2025-02-25	6.9100	7.2000	6.9100	7.2000	+32.841%	31	79	-17.778%
2025-02-19	5.4200	5.4200	5.4200	5.4200	+0.370%	1	106	+9.225%
2025-02-18	5.4000	5.4000	5.4000	5.4000	-1.818%	30	107	+9.630%
2025-02-14	5.5000	5.5000	5.5000	5.5000	+35.802%	2	81	+7.636%
2025-02-07	4.0500	4.0500	4.0500	4.0500	-15.625%	2	81	+46.173%
2025-01-27	4.8000	4.8000	4.8000	4.8000	+26.316%	3	80	+23.333%
2024-12-19	3.8000	3.8000	3.8000	3.8000	-48.299%	45	77	+55.789%
2024-11-27	6.8500	7.3500	6.8500	7.3500	-1.869%	5	81	-19.456%
2024-11-25	7.4900	7.4900	7.4900	7.4900	+31.404%	5	81	-20.961%
2024-11-07	5.7000	5.7000	5.7000	5.7000	-14.671%	25	76	+3.860%
2024-11-04	6.6800	6.6800	6.6800	6.6800	-21.412%	14	51	-11.377%
2024-10-28	8.5000	8.5000	8.5000	8.5000	-4.494%	20	37	-30.353%
2024-10-21	8.9000	8.9000	8.9000	8.9000	+43.087%	1	17	-33.483%
2024-09-19	5.8300	6.2200	5.8300	6.2200	0.000%	16	16	-4.823%