Dark

T20270617C20
T Jun 17 2027 20.00 Call (T270617C00020000)
option OPRA

EOD

Sep 16, 2026

6.72-6.667%(-0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	6.7200	6.7200	6.7200	6.7200	-6.667%	1	1,318	0.000%
2026-09-15	7.2000	7.2000	7.2000	7.2000	+8.434%	5	1,317	-6.667%
2026-09-14	6.6400	6.6400	6.6400	6.6400	+6.240%	1	1,317	+1.205%
2026-09-11	6.2500	6.2500	6.2500	6.2500	+6.838%	3	1,316	+7.520%
2026-09-09	5.7000	5.8500	5.7000	5.8500	-3.306%	2	1,316	+14.872%
2026-09-08	6.0500	6.0500	6.0500	6.0500	-5.469%	1	1,316	+11.074%
2026-09-04	6.6300	6.6300	6.4000	6.4000	-2.736%	16	1,316	+5.000%
2026-09-02	6.5800	6.5800	6.5800	6.5800	+0.305%	10	1,316	+2.128%
2026-09-01	6.5600	6.5600	6.5600	6.5600	0.000%	1	1,326	+2.439%
2026-08-31	6.5000	6.5600	6.5000	6.5600	+9.883%	11	1,327	+2.439%
2026-08-27	5.9100	5.9700	5.9100	5.9700	-8.154%	2	1,338	+12.563%
2026-08-26	6.4500	6.5000	6.3200	6.5000	+3.668%	4	1,339	+3.385%
2026-08-25	6.2700	6.2700	6.2700	6.2700	-0.476%	5	1,341	+7.177%
2026-08-24	6.2000	6.3000	6.2000	6.3000	+5.882%	19	1,341	+6.667%
2026-08-21	5.9500	5.9500	5.9500	5.9500	-0.168%	1	1,346	+12.941%
2026-08-19	5.9600	5.9600	5.9600	5.9600	+4.561%	50	1,346	+12.752%
2026-08-18	5.6500	5.8000	5.6500	5.7000	+4.015%	21	1,396	+17.895%
2026-08-17	5.4800	5.4800	5.4800	5.4800	-1.968%	1	1,398	+22.628%
2026-08-14	5.5900	5.5900	5.5900	5.5900	+8.755%	10	1,398	+20.215%
2026-08-13	5.0800	5.1400	5.0800	5.1400	-0.580%	50	1,408	+30.739%
2026-08-11	5.0000	5.1700	5.0000	5.1700	+5.510%	5	1,453	+29.981%
2026-08-10	4.6000	4.9000	4.6000	4.9000	+3.158%	6	1,453	+37.143%
2026-08-07	4.6900	4.8500	4.6900	4.7500	+2.151%	24	1,450	+41.474%
2026-08-06	4.4500	4.6700	4.4500	4.6500	+15.099%	38	1,457	+44.516%
2026-08-05	4.1000	4.3400	3.9000	4.0400	-10.222%	30	1,457	+66.337%
2026-08-04	4.4000	4.5000	4.2500	4.5000	-3.226%	10	1,460	+49.333%
2026-08-03	4.7100	4.7100	4.4700	4.6500	+6.407%	7	1,454	+44.516%
2026-07-31	4.2000	4.3700	4.2000	4.3700	+1.157%	13	1,455	+53.776%
2026-07-30	4.6000	4.6000	4.3000	4.3200	-10.000%	42	1,460	+55.556%
2026-07-29	5.3100	5.3500	4.8000	4.8000	-14.591%	23	1,455	+40.000%
2026-07-28	6.0000	6.0000	5.6000	5.6200	+5.838%	6	1,454	+19.573%
2026-07-27	5.1100	5.4000	5.1100	5.3100	+6.200%	11	1,456	+26.554%
2026-07-24	4.6900	5.0000	4.4500	5.0000	+21.359%	56	1,457	+34.400%
2026-07-23	4.1000	4.1200	4.0000	4.1200	-2.830%	21	1,456	+63.107%
2026-07-22	4.4500	4.5000	4.0500	4.2400	+16.164%	196	1,436	+58.491%
2026-07-21	3.6000	3.6500	3.5500	3.6500	-5.195%	13	1,423	+84.110%
2026-07-17	3.9300	3.9300	3.8500	3.8500	+5.479%	32	1,413	+74.545%
2026-07-16	3.4000	3.6500	3.4000	3.6500	+15.142%	17	1,426	+84.110%
2026-07-15	3.2000	3.2000	3.1700	3.1700	+2.258%	6	1,426	+111.987%
2026-07-14	3.2000	3.2400	3.1000	3.1000	-4.908%	3	1,425	+116.774%
2026-07-13	3.1000	3.2600	3.1000	3.2600	+7.947%	9	1,424	+106.135%
2026-07-10	3.0200	3.0200	3.0200	3.0200	+9.818%	1	1,424	+122.517%
2026-07-09	2.7500	2.8000	2.6500	2.7500	-8.333%	64	1,425	+144.364%
2026-07-08	3.0500	3.0500	3.0000	3.0000	+4.895%	6	1,381	+124.000%
2026-07-07	2.8300	2.8600	2.8300	2.8600	+5.926%	6	1,381	+134.965%
2026-07-06	2.5000	2.7000	2.4000	2.7000	+8.000%	38	1,376	+148.889%
2026-07-02	2.8000	2.8000	2.1800	2.5000	+8.696%	467	976	+168.800%
2026-07-01	2.6800	2.6800	2.3000	2.3000	-8.000%	258	976	+192.174%
2026-06-30	3.0000	3.0000	2.4600	2.5000	-20.635%	171	873	+168.800%
2026-06-29	3.2900	3.2900	2.9500	3.1500	-9.742%	268	808	+113.333%
2026-06-26	3.5000	3.5000	3.4900	3.4900	-3.056%	40	601	+92.550%
2026-06-25	3.5500	3.6500	3.5500	3.6000	+1.408%	13	561	+86.667%
2026-06-24	3.8500	3.8500	3.5000	3.5500	-10.354%	24	548	+89.296%
2026-06-23	3.2500	3.9600	3.2500	3.9600	+16.471%	18	526	+69.697%
2026-06-22	3.4800	3.6000	3.4000	3.4000	+2.410%	13	510	+97.647%
2026-06-18	3.4500	3.6500	3.3200	3.3200	-5.413%	64	415	+102.410%
2026-06-17	3.6500	3.6500	3.5000	3.5100	-12.903%	24	415	+91.453%
2026-06-16	4.2900	4.2900	4.0300	4.0300	-9.438%	10	415	+66.749%
2026-06-12	4.3300	4.4500	4.3300	4.4500	+27.143%	62	430	+51.011%
2026-06-11	3.5000	4.2500	3.5000	3.5000	-14.634%	20	430	+92.000%
2026-06-10	4.0000	4.2600	4.0000	4.1000	+3.797%	7	437	+63.902%
2026-06-09	3.9500	3.9500	3.9500	3.9500	+1.282%	1	432	+70.127%
2026-06-08	3.8100	3.9000	3.7000	3.9000	-3.704%	12	431	+72.308%
2026-06-05	4.1200	4.1200	4.0000	4.0500	+1.250%	18	430	+65.926%
2026-06-04	4.7000	4.7000	3.7500	4.0000	-11.111%	15	424	+68.000%
2026-06-03	5.0000	5.0000	4.5000	4.5000	-16.821%	73	416	+49.333%
2026-06-01	5.4100	5.4100	5.4100	5.4100	-0.734%	1	371	+24.214%
2026-05-28	5.4500	5.4500	5.4500	5.4500	-4.386%	1	370	+23.303%
2026-05-27	5.7500	5.8000	5.7000	5.7000	-2.062%	3	370	+17.895%
2026-05-21	5.8200	5.8200	5.8200	5.8200	+9.811%	6	370	+15.464%
2026-05-18	5.3000	5.3000	5.3000	5.3000	-3.811%	1	370	+26.792%
2026-05-15	5.5100	5.5100	5.5100	5.5100	-1.607%	1	364	+21.960%
2026-05-13	5.7600	5.7800	5.6000	5.6000	-5.882%	28	363	+20.000%
2026-05-08	5.9500	5.9500	5.9500	5.9500	-4.800%	1	372	+12.941%
2026-05-06	6.2500	6.2500	6.2500	6.2500	-9.420%	16	372	+7.520%
2026-04-30	6.9000	6.9000	6.9000	6.9000	-2.128%	1	387	-2.609%
2026-04-28	7.0000	7.2500	6.9000	7.0500	-4.730%	6	387	-4.681%
2026-04-23	7.1100	7.4000	7.1100	7.4000	+19.355%	2	387	-9.189%
2026-04-22	5.9500	6.6400	5.9500	6.2000	-11.429%	13	385	+8.387%
2026-04-16	6.9300	7.1700	6.9300	7.0000	+10.236%	12	372	-4.000%
2026-04-15	6.3500	6.3500	6.3500	6.3500	0.000%	1	373	+5.827%
2026-04-14	5.9500	6.4000	5.9500	6.3500	-2.006%	43	372	+5.827%
2026-04-13	6.7100	6.8000	6.4800	6.4800	-11.354%	16	335	+3.704%
2026-04-10	7.2300	7.3100	7.2300	7.3100	-6.282%	6	333	-8.071%
2026-04-09	7.8000	7.8000	7.8000	7.8000	-9.931%	5	327	-13.846%
2026-04-02	8.7500	8.7500	8.6600	8.6600	-5.355%	3	326	-22.402%
2026-03-30	9.1500	9.1500	9.1500	9.1500	-3.887%	1	326	-26.557%
2026-03-27	9.5200	9.5200	9.5200	9.5200	+5.778%	1	325	-29.412%
2026-03-20	9.0000	9.0000	9.0000	9.0000	+13.208%	10	324	-25.333%
2026-03-18	8.1000	8.1000	7.9500	7.9500	-0.625%	10	329	-15.472%
2026-03-16	8.0000	8.0000	8.0000	8.0000	+6.525%	5	329	-16.000%
2026-03-11	8.0000	8.0000	7.5100	7.5100	-7.853%	10	329	-10.519%
2026-03-10	8.1500	8.1500	8.1500	8.1500	-4.118%	1	329	-17.546%
2026-03-05	8.5000	8.5000	8.5000	8.5000	+1.796%	3	329	-20.941%
2026-03-02	8.3500	8.3500	8.3500	8.3500	-0.595%	2	349	-19.521%
2026-02-26	8.4000	8.4000	8.4000	8.4000	-4.328%	1	347	-20.000%
2026-02-24	8.7800	8.7800	8.7800	8.7800	+6.295%	3	347	-23.462%
2026-02-20	8.0000	8.2600	8.0000	8.2600	-8.729%	4	348	-18.644%
2026-02-12	9.0500	9.0500	9.0500	9.0500	+18.611%	1	348	-25.746%
2026-02-06	7.6300	7.6300	7.6300	7.6300	+0.395%	1	349	-11.927%
2026-02-04	7.6000	7.6000	7.6000	7.6000	+12.593%	1	349	-11.579%
2026-02-03	6.7500	6.7500	6.7500	6.7500	-4.255%	1	349	-0.444%
2026-02-02	6.8300	7.0500	6.8300	7.0500	+6.175%	24	349	-4.681%
2026-01-30	6.5400	6.6400	6.5400	6.6400	+14.483%	2	358	+1.205%
2026-01-29	5.6500	5.8000	5.6500	5.8000	+13.725%	12	359	+15.862%
2026-01-28	5.1000	5.1000	5.1000	5.1000	+18.056%	20	359	+31.765%
2026-01-27	4.4000	4.4000	4.3100	4.3200	-6.087%	14	359	+55.556%
2026-01-26	4.7000	4.7000	4.6000	4.6000	-0.217%	11	359	+46.087%
2026-01-23	4.6500	4.6500	4.5400	4.6100	-3.958%	4	358	+45.770%
2026-01-22	4.7400	4.8000	4.7400	4.8000	+1.911%	3	356	+40.000%
2026-01-21	4.7500	4.7500	4.6500	4.7100	+2.391%	7	353	+42.675%
2026-01-20	4.6500	4.6500	4.6000	4.6000	+0.437%	3	347	+46.087%
2026-01-16	4.7000	4.7000	4.5800	4.5800	-6.531%	21	336	+46.725%
2026-01-15	4.8400	4.9000	4.8400	4.9000	-2.584%	17	336	+37.143%
2026-01-12	4.8500	5.0300	4.8000	5.0300	+0.600%	13	321	+33.598%
2026-01-09	5.0000	5.0000	5.0000	5.0000	+5.263%	5	317	+34.400%
2026-01-08	4.7500	4.7500	4.7500	4.7500	-3.061%	2	312	+41.474%
2026-01-06	5.2000	5.2000	4.9000	4.9000	-10.909%	4	310	+37.143%
2026-01-05	5.5500	5.5500	5.5000	5.5000	-0.542%	8	310	+22.182%
2025-12-26	5.5300	5.5300	5.5300	5.5300	0.000%	5	310	+21.519%
2025-12-24	5.5300	5.5300	5.5300	5.5300	+0.181%	5	310	+21.519%
2025-12-15	5.3000	5.5200	5.3000	5.5200	-0.898%	4	310	+21.739%
2025-12-11	5.5700	5.5700	5.5700	5.5700	+0.360%	9	311	+20.646%
2025-12-09	5.4500	5.5900	5.4500	5.5500	-11.905%	35	313	+21.081%
2025-12-05	6.3000	6.3000	6.3000	6.3000	-5.263%	1	304	+6.667%
2025-12-03	6.6500	6.6500	6.6500	6.6500	-2.920%	1	304	+1.053%
2025-11-25	6.8500	6.8500	6.8500	6.8500	+5.385%	10	304	-1.898%
2025-11-24	6.5000	6.5000	6.5000	6.5000	-4.271%	16	304	+3.385%
2025-11-21	6.7900	6.7900	6.7900	6.7900	+3.506%	10	315	-1.031%
2025-11-17	6.5600	6.5600	6.5600	6.5600	-0.152%	5	305	+2.439%
2025-11-14	6.5000	6.5700	6.4700	6.5700	-2.954%	21	301	+2.283%
2025-11-13	6.7700	6.7700	6.7700	6.7700	+11.901%	4	310	-0.739%
2025-11-07	6.0500	6.0500	6.0500	6.0500	+10.000%	1	306	+11.074%
2025-11-03	5.5000	5.5000	5.5000	5.5000	-4.679%	1	306	+22.182%
2025-10-31	5.7700	5.7700	5.7700	5.7700	-3.833%	16	306	+16.464%
2025-10-30	6.0000	6.0000	6.0000	6.0000	-3.226%	10	322	+12.000%
2025-10-27	6.1500	6.2000	6.1500	6.2000	+3.333%	2	322	+8.387%
2025-10-24	6.0000	6.0000	6.0000	6.0000	+3.806%	10	322	+12.000%
2025-10-23	5.8200	5.8200	5.7800	5.7800	+0.522%	11	322	+16.263%
2025-10-22	6.0000	6.0000	5.7500	5.7500	-16.303%	2	323	+16.870%
2025-10-20	6.8700	6.8700	6.8700	6.8700	+4.566%	1	322	-2.183%
2025-10-14	6.5500	6.5700	6.5500	6.5700	-4.783%	61	321	+2.283%
2025-10-10	6.8100	6.9000	6.8100	6.9000	-1.146%	9	261	-2.609%
2025-10-09	6.9800	6.9800	6.9800	6.9800	+1.898%	1	264	-3.725%
2025-10-08	6.8500	6.8500	6.8500	6.8500	+1.783%	1	263	-1.898%
2025-10-06	6.9900	7.1600	6.7000	6.7300	-11.447%	40	263	-0.149%
2025-10-03	7.7000	7.7000	7.6000	7.6000	+4.110%	21	252	-11.579%
2025-10-02	7.7000	7.7000	7.3000	7.3000	-13.095%	18	236	-7.945%
2025-09-29	8.7000	8.7000	8.4000	8.4000	-5.935%	3	237	-20.000%
2025-09-25	8.9300	8.9300	8.9300	8.9300	+1.477%	10	237	-24.748%
2025-09-24	8.7500	8.8000	8.7500	8.8000	-5.376%	3	247	-23.636%
2025-09-22	9.3000	9.3000	9.3000	9.3000	-1.899%	3	248	-27.742%
2025-09-19	9.6500	9.6500	9.4800	9.4800	-4.724%	2	251	-29.114%
2025-09-17	9.8300	9.9500	9.8300	9.9500	+2.156%	25	253	-32.462%
2025-09-16	9.6700	9.7400	9.6700	9.7400	-3.469%	2	277	-31.006%
2025-09-15	10.0900	10.0900	10.0900	10.0900	+1.509%	1	279	-33.399%
2025-09-12	9.9400	9.9400	9.9400	9.9400	+0.303%	2	280	-32.394%
2025-09-11	9.8200	9.9100	9.8000	9.9100	+4.757%	30	282	-32.190%
2025-09-10	9.4600	9.4600	9.4600	9.4600	-4.925%	20	282	-28.964%
2025-09-09	9.9500	9.9500	9.9500	9.9500	+11.049%	1	264	-32.462%
2025-09-08	9.4100	9.4100	8.9600	8.9600	-9.950%	2	265	-25.000%
2025-09-05	9.9500	9.9500	9.9500	9.9500	-0.798%	1	264	-32.462%
2025-09-04	9.9500	10.0500	9.9500	10.0300	+9.617%	35	264	-33.001%
2025-09-03	9.4900	9.4900	9.1000	9.1500	-5.377%	19	264	-26.557%
2025-08-29	9.6700	9.6700	9.6700	9.6700	+2.328%	1	247	-30.507%
2025-08-28	9.3600	9.4500	9.3600	9.4500	+5.587%	3	247	-28.889%
2025-08-26	8.9500	8.9500	8.9500	8.9500	-4.278%	2	244	-24.916%
2025-08-25	9.3500	9.3500	9.3500	9.3500	-4.592%	1	244	-28.128%
2025-08-20	9.8000	9.8000	9.8000	9.8000	+2.618%	43	243	-31.429%
2025-08-15	9.5500	9.5500	9.5500	9.5500	+4.144%	1	200	-29.634%
2025-08-14	9.1700	9.1700	9.1700	9.1700	+4.205%	1	199	-26.718%
2025-08-08	8.8000	8.8000	8.8000	8.8000	+0.342%	3	199	-23.636%
2025-08-07	8.7700	8.7700	8.7700	8.7700	+2.334%	1	199	-23.375%
2025-08-06	8.7000	9.2000	8.5700	8.5700	+0.469%	11	199	-21.587%
2025-08-05	8.6000	8.6000	8.5100	8.5300	+1.912%	4	199	-21.219%
2025-08-04	8.4200	8.4200	8.3700	8.3700	-1.876%	24	203	-19.713%
2025-08-01	8.5300	8.5500	8.5200	8.5300	+1.912%	10	179	-21.219%
2025-07-31	8.3700	8.3700	8.3700	8.3700	+2.073%	2	177	-19.713%
2025-07-30	8.2000	8.2000	8.2000	8.2000	-4.651%	3	175	-18.049%
2025-07-29	8.6000	8.6000	8.6000	8.6000	+2.381%	1	175	-21.860%
2025-07-28	8.4000	8.4000	8.4000	8.4000	-4.000%	1	175	-20.000%
2025-07-25	8.8800	8.8800	8.7500	8.7500	+0.575%	51	175	-23.200%
2025-07-24	8.6900	8.7800	8.6900	8.7000	+4.567%	7	124	-22.759%
2025-07-23	6.9900	8.4100	6.9900	8.3200	+2.589%	90	121	-19.231%
2025-07-22	8.2300	8.4600	8.0400	8.1100	+3.312%	6	34	-17.139%
2025-07-21	8.2600	8.2600	7.8500	7.8500	-1.258%	4	32	-14.395%
2025-07-18	7.9500	7.9500	7.9500	7.9500	-0.126%	3	34	-15.472%
2025-07-17	7.7800	7.9600	7.7800	7.9600	+2.314%	5	34	-15.578%
2025-07-16	7.7800	7.7800	7.7800	7.7800	-0.256%	1	33	-13.625%
2025-07-15	7.8900	7.9300	7.8000	7.8000	-3.226%	5	33	-13.846%
2025-07-14	9.3400	9.3400	8.0000	8.0600	-6.713%	21	30	-16.625%
2025-07-09	8.6400	8.6400	8.6400	8.6400	-3.464%	5	10	-22.222%
2025-07-08	8.9500	8.9500	8.9500	8.9500	0.000%	5	0	-24.916%