Dark

T20270319C25
T Mar 19 2027 25.00 Call (T270319C00025000)
option OPRA

EOD

Sep 17, 2026

2.09-12.185%(-0.29)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0900	2.1700	2.0800	2.0900	-12.185%	20	2,183	0.000%
2026-09-16	2.9600	2.9600	2.3800	2.3800	-21.967%	25	2,178	-12.185%
2026-09-15	2.9000	3.0500	2.9000	3.0500	+7.018%	63	2,154	-31.475%
2026-09-14	2.7000	2.8500	2.7000	2.8500	+11.328%	30	2,174	-26.667%
2026-09-11	2.6500	2.6500	2.4400	2.5600	+12.281%	53	2,171	-18.359%
2026-09-10	2.1500	2.2800	2.1500	2.2800	+14.000%	3	2,220	-8.333%
2026-09-09	2.0000	2.0000	2.0000	2.0000	-13.043%	4	2,218	+4.500%
2026-09-08	2.1900	2.3500	2.1900	2.3000	-3.361%	16	2,218	-9.130%
2026-09-04	2.4500	2.4500	2.3500	2.3800	-10.526%	11	2,195	-12.185%
2026-09-03	2.5000	2.6900	2.5000	2.6600	-0.746%	14	2,195	-21.429%
2026-09-02	2.6800	2.6800	2.6800	2.6800	+3.077%	4	2,191	-22.015%
2026-09-01	2.6500	2.6500	2.5300	2.6000	-0.763%	16	2,187	-19.615%
2026-08-31	2.5500	2.6500	2.5500	2.6200	+2.344%	56	2,181	-20.229%
2026-08-28	2.5200	2.5600	2.4900	2.5600	+2.400%	18	2,169	-18.359%
2026-08-26	2.4500	2.5300	2.4500	2.5000	+0.806%	12	2,168	-16.400%
2026-08-25	2.4500	2.4800	2.4300	2.4800	+2.058%	19	2,168	-15.726%
2026-08-24	2.3100	2.4600	2.2800	2.4300	+9.459%	18	2,183	-13.992%
2026-08-21	2.0000	2.3500	2.0000	2.2200	+1.835%	8	2,177	-5.856%
2026-08-20	2.1800	2.1800	2.1800	2.1800	+0.926%	7	2,173	-4.128%
2026-08-19	2.0000	2.2300	2.0000	2.1600	+6.404%	71	2,180	-3.241%
2026-08-18	2.0600	2.1900	2.0300	2.0300	+7.407%	164	2,121	+2.956%
2026-08-17	1.9800	1.9800	1.8900	1.8900	-5.500%	24	2,279	+10.582%
2026-08-14	1.9300	2.0500	1.8900	2.0000	+8.108%	21	2,271	+4.500%
2026-08-13	1.8000	1.8800	1.8000	1.8500	+11.446%	28	2,271	+12.973%
2026-08-12	1.8100	1.8100	1.6600	1.6600	-11.230%	45	2,264	+25.904%
2026-08-11	1.7000	1.8700	1.7000	1.8700	+14.724%	327	2,255	+11.765%
2026-08-10	1.4300	1.6600	1.4300	1.6300	+3.165%	31	1,966	+28.221%
2026-08-07	1.5300	1.6400	1.5300	1.5800	+4.636%	411	1,959	+32.278%
2026-08-06	1.4500	1.5300	1.4100	1.5100	+14.394%	137	1,720	+38.411%
2026-08-05	1.2500	1.3200	1.2200	1.3200	-10.811%	30	1,697	+58.333%
2026-08-04	1.3400	1.4800	1.2900	1.4800	-4.516%	13	1,676	+41.216%
2026-08-03	1.5000	1.5500	1.4500	1.5500	+5.442%	15	1,678	+34.839%
2026-07-31	1.3800	1.4900	1.3800	1.4700	+3.521%	163	1,677	+42.177%
2026-07-30	1.8700	1.8700	1.3800	1.4200	-12.883%	150	1,674	+47.183%
2026-07-29	1.9800	1.9900	1.5900	1.6300	-21.635%	29	1,672	+28.221%
2026-07-28	2.2000	2.4600	2.0800	2.0800	+9.474%	280	1,667	+0.481%
2026-07-27	1.9400	2.0200	1.8600	1.9000	+7.345%	42	1,562	+10.000%
2026-07-24	1.5500	1.8300	1.5500	1.7700	+40.476%	116	1,554	+18.079%
2026-07-23	1.3300	1.4400	1.2600	1.2600	-2.326%	35	1,538	+65.873%
2026-07-22	1.4500	1.4800	1.1600	1.2900	+14.159%	107	1,522	+62.016%
2026-07-21	1.1300	1.1300	1.1300	1.1300	+9.709%	2	1,576	+84.956%
2026-07-20	1.0000	1.0300	1.0000	1.0300	+5.102%	80	1,576	+102.913%
2026-07-17	1.2400	1.2500	0.9700	0.9800	-6.667%	26	1,533	+113.265%
2026-07-16	0.9700	1.1000	0.9600	1.0500	+14.130%	503	1,532	+99.048%
2026-07-15	0.8600	0.9700	0.8600	0.9200	+6.977%	30	1,415	+127.174%
2026-07-14	0.8800	0.9200	0.8600	0.8600	-13.131%	135	1,418	+143.023%
2026-07-13	0.9500	0.9900	0.9000	0.9900	+12.500%	39	1,390	+111.111%
2026-07-10	0.8800	0.8800	0.8800	0.8800	+25.714%	5	1,399	+137.500%
2026-07-09	0.7500	0.7500	0.6700	0.7000	-18.605%	28	1,399	+198.571%
2026-07-08	0.7700	0.8900	0.7500	0.8600	+4.878%	26	1,391	+143.023%
2026-07-07	0.8500	0.8500	0.7500	0.8200	+13.889%	45	1,367	+154.878%
2026-07-06	0.7000	0.7300	0.6700	0.7200	+30.909%	172	1,362	+190.278%
2026-07-02	0.6100	0.6100	0.5500	0.5500	-15.385%	4	1,355	+280.000%
2026-07-01	1.3500	1.3500	0.6100	0.6500	-2.985%	33	1,355	+221.538%
2026-06-30	0.8500	0.8500	0.6200	0.6700	-23.864%	41	1,333	+211.940%
2026-06-29	0.9000	1.0100	0.7300	0.8800	-22.124%	68	1,326	+137.500%
2026-06-26	1.0500	1.1300	1.0500	1.1300	+3.670%	199	1,320	+84.956%
2026-06-25	1.0500	1.0900	1.0500	1.0900	+4.808%	6	1,320	+91.743%
2026-06-24	1.2500	1.2500	1.0400	1.0400	-13.333%	27	1,320	+100.962%
2026-06-23	1.1900	1.2400	1.1900	1.2000	+23.711%	31	1,305	+74.167%
2026-06-22	0.9700	1.1000	0.9500	0.9700	-3.000%	202	1,296	+115.464%
2026-06-18	1.0500	1.0700	0.9800	1.0000	-5.660%	222	922	+109.000%
2026-06-17	1.2000	1.2000	1.0400	1.0600	-20.301%	48	922	+97.170%
2026-06-16	1.3900	1.3900	1.2900	1.3300	-5.674%	173	922	+57.143%
2026-06-15	1.5400	1.7000	1.4100	1.4100	-9.615%	27	813	+48.227%
2026-06-12	1.4300	1.6200	1.4300	1.5600	+3.311%	34	813	+33.974%
2026-06-11	1.4800	1.5200	1.4500	1.5100	+0.667%	36	813	+38.411%
2026-06-10	1.4200	1.5000	1.4200	1.5000	+15.385%	5	782	+39.333%
2026-06-09	1.2900	1.4100	1.2700	1.3000	0.000%	85	777	+60.769%
2026-06-08	1.2500	1.3200	1.2400	1.3000	-7.143%	12	717	+60.769%
2026-06-05	1.4000	1.4000	1.4000	1.4000	+2.941%	20	711	+49.286%
2026-06-04	1.8100	1.8100	1.2600	1.3600	-17.576%	306	691	+53.676%
2026-06-03	1.6900	1.8500	1.6100	1.6500	-20.290%	246	478	+26.667%
2026-06-02	1.9400	2.0700	1.9400	2.0700	-6.335%	8	359	+0.966%
2026-06-01	2.5900	2.5900	2.0400	2.2100	-12.302%	91	351	-5.430%
2026-05-20	2.5200	2.5200	2.5200	2.5200	+18.868%	1	333	-17.063%
2026-05-19	2.1200	2.1200	2.1200	2.1200	+15.847%	10	332	-1.415%
2026-05-18	1.8000	1.8300	1.8000	1.8300	-6.154%	8	332	+14.208%
2026-05-15	2.3000	2.3000	1.9000	1.9500	-11.765%	37	332	+7.179%
2026-05-14	2.2400	2.3400	2.2100	2.2100	-4.329%	25	328	-5.430%
2026-05-13	2.5300	2.5300	2.3100	2.3100	-7.968%	13	303	-9.524%
2026-05-12	2.5000	2.5700	2.5000	2.5100	+14.091%	14	303	-16.733%
2026-05-11	2.2000	2.2000	2.2000	2.2000	-10.204%	4	303	-5.000%
2026-05-08	2.5000	2.5000	2.4500	2.4500	+1.240%	63	286	-14.694%
2026-05-07	2.5500	2.5500	2.4200	2.4200	-9.023%	58	312	-13.636%
2026-05-06	2.7000	2.7000	2.6600	2.6600	-8.276%	11	265	-21.429%
2026-05-05	2.8800	2.9000	2.8800	2.9000	-4.918%	101	265	-27.931%
2026-05-04	2.9700	3.0500	2.9700	3.0500	-3.481%	2	199	-31.475%
2026-05-01	3.2000	3.2000	3.1500	3.1600	+3.268%	32	214	-33.861%
2026-04-30	3.0600	3.0600	3.0600	3.0600	+3.378%	1	214	-31.699%
2026-04-29	3.0300	3.0300	2.9600	2.9600	-1.661%	89	214	-29.392%
2026-04-28	3.1300	3.1300	3.0100	3.0100	+5.986%	7	130	-30.565%
2026-04-27	2.8400	2.8400	2.8400	2.8400	-8.387%	1	123	-26.408%
2026-04-24	3.1500	3.1500	3.1000	3.1000	-4.908%	2	122	-32.581%
2026-04-23	3.2600	3.2600	3.2600	3.2600	+8.306%	1	122	-35.890%
2026-04-22	2.5000	3.0100	2.4200	3.0100	-9.610%	49	121	-30.565%
2026-04-17	3.2500	3.3500	3.2500	3.3300	+2.147%	4	103	-37.237%
2026-04-16	3.2000	3.2600	3.2000	3.2600	+15.194%	8	99	-35.890%
2026-04-15	2.9400	2.9400	2.8300	2.8300	+12.302%	3	96	-26.148%
2026-04-14	2.6200	2.6200	2.5200	2.5200	-10.320%	11	95	-17.063%
2026-04-13	3.1500	3.1500	2.8100	2.8100	-17.109%	78	85	-25.623%
2026-04-10	3.3900	3.3900	3.3900	3.3900	-27.872%	3	10	-38.348%
2026-04-02	4.7000	4.7000	4.7000	4.7000	-9.615%	1	8	-55.532%
2026-04-01	5.2000	5.2000	5.2000	5.2000	-2.804%	1	8	-59.808%
2026-03-25	5.2700	5.3500	5.2700	5.3500	+7.000%	5	7	-60.935%
2026-03-23	5.0000	5.0000	5.0000	5.0000	+0.806%	2	3	-58.200%
2026-03-20	4.9600	4.9600	4.9600	4.9600	0.000%	1	0	-57.863%