Dark

T20270617C35
T Jun 17 2027 35.00 Call (T270617C00035000)
option OPRA

EOD

Sep 17, 2026

0.2700-27.027%(-0.1000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2600	0.3100	0.2600	0.2700	-27.027%	12	6,207	0.000%
2026-09-16	0.3600	0.3700	0.3600	0.3700	-13.953%	30	6,214	-27.027%
2026-09-15	0.3900	0.4300	0.3900	0.4300	+22.857%	4,297	6,214	-37.209%
2026-09-11	0.3500	0.3500	0.3500	0.3500	-5.405%	22	4,991	-22.857%
2026-09-01	0.3700	0.3700	0.3700	0.3700	0.000%	1	4,969	-27.027%
2026-08-31	0.3400	0.3700	0.3400	0.3700	+2.778%	201	4,969	-27.027%
2026-08-28	0.3600	0.3600	0.3600	0.3600	+2.857%	6	4,902	-25.000%
2026-08-25	0.3500	0.3500	0.3500	0.3500	-2.778%	1	4,900	-22.857%
2026-08-24	0.3500	0.3600	0.3500	0.3600	+20.000%	4	4,899	-25.000%
2026-08-18	0.3000	0.3000	0.3000	0.3000	+11.111%	2	4,895	-10.000%
2026-08-17	0.2600	0.2700	0.2600	0.2700	+8.000%	32	4,893	0.000%
2026-08-13	0.2700	0.2700	0.2300	0.2500	+4.167%	60	4,901	+8.000%
2026-08-12	0.2500	0.2800	0.2300	0.2400	-20.000%	32	4,892	+12.500%
2026-08-11	0.3000	0.3000	0.3000	0.3000	0.000%	5	4,895	-10.000%
2026-08-10	0.3000	0.3000	0.3000	0.3000	+30.435%	5	4,890	-10.000%
2026-08-06	0.2300	0.2300	0.2300	0.2300	+15.000%	30	4,885	+17.391%
2026-08-05	0.2000	0.2000	0.2000	0.2000	0.000%	10	4,885	+35.000%
2026-08-04	0.2200	0.2200	0.2000	0.2000	-9.091%	13	4,875	+35.000%
2026-07-31	0.2400	0.2400	0.2200	0.2200	-37.143%	21	4,875	+22.727%
2026-07-28	0.3600	0.3600	0.3400	0.3500	+12.903%	44	4,855	-22.857%
2026-07-27	0.3100	0.3100	0.2700	0.3100	+47.619%	221	4,817	-12.903%
2026-07-23	0.2100	0.2100	0.2100	0.2100	0.000%	33	4,987	+28.571%
2026-07-22	0.2100	0.2100	0.2100	0.2100	-4.545%	4	4,987	+28.571%
2026-07-21	0.2200	0.2200	0.2200	0.2200	+10.000%	4	4,987	+22.727%
2026-07-17	0.2100	0.2100	0.2000	0.2000	+17.647%	3	4,983	+35.000%
2026-07-16	0.1800	0.1800	0.1700	0.1700	-10.526%	4	4,983	+58.824%
2026-07-15	0.1900	0.1900	0.1900	0.1900	+46.154%	10	4,983	+42.105%
2026-07-06	0.1300	0.1300	0.1300	0.1300	-74.000%	11	4,973	+107.692%
2026-07-02	0.5000	0.5000	0.5000	0.5000	+316.667%	50	4,923	-46.000%
2026-07-01	0.1200	0.1200	0.1200	0.1200	0.000%	5	4,923	+125.000%
2026-06-30	0.1100	0.1200	0.1100	0.1200	-7.692%	20	4,918	+125.000%
2026-06-29	0.1300	0.1300	0.1300	0.1300	-27.778%	1	4,908	+107.692%
2026-06-26	0.1800	0.1800	0.1800	0.1800	+20.000%	5	4,908	+50.000%
2026-06-25	0.1500	0.1600	0.1500	0.1500	-11.765%	74	4,903	+80.000%
2026-06-24	0.1600	0.1700	0.1600	0.1700	0.000%	2	4,902	+58.824%
2026-06-23	0.1700	0.1700	0.1700	0.1700	0.000%	1	4,902	+58.824%
2026-06-22	0.1700	0.1700	0.1700	0.1700	+6.250%	2	4,901	+58.824%
2026-06-18	0.1900	0.1900	0.1600	0.1600	-15.789%	22	4,881	+68.750%
2026-06-17	0.1800	0.2000	0.1800	0.1900	-29.630%	47	4,881	+42.105%
2026-06-16	0.2700	0.2700	0.2700	0.2700	+12.500%	1	4,881	0.000%
2026-06-11	0.2500	0.2500	0.2400	0.2400	-4.000%	53	4,881	+12.500%
2026-06-10	0.2500	0.2500	0.2500	0.2500	+8.696%	1	4,931	+8.000%
2026-06-09	0.2100	0.2300	0.2100	0.2300	0.000%	91	4,931	+17.391%
2026-06-08	0.2200	0.2400	0.2200	0.2300	-8.000%	183	4,909	+17.391%
2026-06-04	0.3300	0.3400	0.2200	0.2500	-24.242%	52	4,891	+8.000%
2026-06-03	0.3300	0.3300	0.3000	0.3300	-2.941%	35	4,891	-18.182%
2026-06-02	0.3400	0.3700	0.3400	0.3400	-2.857%	4	4,900	-20.588%
2026-06-01	0.3500	0.3900	0.3500	0.3500	-16.667%	256	4,900	-22.857%
2026-05-29	0.4200	0.4200	0.4200	0.4200	+7.692%	1	4,669	-35.714%
2026-05-27	0.4500	0.4500	0.3900	0.3900	-7.143%	2	4,670	-30.769%
2026-05-26	0.4200	0.4200	0.4200	0.4200	-6.667%	2	4,669	-35.714%
2026-05-20	0.4300	0.4500	0.4300	0.4500	+25.000%	307	4,667	-40.000%
2026-05-19	0.3600	0.3600	0.3600	0.3600	+5.882%	15	4,837	-25.000%
2026-05-18	0.3000	0.3600	0.3000	0.3400	0.000%	4	4,837	-20.588%
2026-05-15	0.3900	0.3900	0.3400	0.3400	-15.000%	3	4,837	-20.588%
2026-05-14	0.3900	0.4000	0.3700	0.4000	-2.439%	109	4,820	-32.500%
2026-05-13	0.4200	0.4200	0.4000	0.4100	+13.889%	188	4,718	-34.146%
2026-05-11	0.4100	0.4100	0.3600	0.3600	-5.263%	23	4,718	-25.000%
2026-05-07	0.4100	0.4100	0.3800	0.3800	-17.391%	5	4,551	-28.947%
2026-05-06	0.4600	0.4600	0.4600	0.4600	-4.167%	3	4,552	-41.304%
2026-05-05	0.4800	0.4800	0.4800	0.4800	-9.434%	3	4,551	-43.750%
2026-05-04	0.5400	0.5400	0.4300	0.5300	+17.778%	7	4,554	-49.057%
2026-04-30	0.4500	0.4500	0.4500	0.4500	-11.765%	5	4,555	-40.000%
2026-04-29	0.4700	0.5100	0.4600	0.5100	+2.000%	324	4,555	-47.059%
2026-04-28	0.5400	0.5400	0.5000	0.5000	-7.407%	61	4,500	-46.000%
2026-04-24	0.5400	0.5400	0.5400	0.5400	-1.818%	1	4,456	-50.000%
2026-04-23	0.5500	0.5500	0.5500	0.5500	+44.737%	10	4,455	-50.909%
2026-04-22	0.5000	0.5000	0.3800	0.3800	-24.000%	2	4,455	-28.947%
2026-04-17	0.5000	0.5000	0.5000	0.5000	0.000%	5	4,454	-46.000%
2026-04-16	0.4300	0.5900	0.4300	0.5000	-3.846%	12	4,449	-46.000%
2026-04-15	0.4900	0.5300	0.4900	0.5200	+4.000%	234	4,449	-48.077%
2026-04-13	0.6100	0.6100	0.5000	0.5000	-19.355%	6	4,220	-46.000%
2026-04-10	0.6100	0.6200	0.6100	0.6200	-11.429%	3	4,220	-56.452%
2026-04-09	0.6700	0.7000	0.6600	0.7000	-12.500%	94	4,220	-61.429%
2026-04-08	0.7500	0.8000	0.7500	0.8000	-16.667%	16	4,302	-66.250%
2026-04-07	0.9600	0.9700	0.9500	0.9600	-2.041%	396	4,308	-71.875%
2026-04-02	1.0400	1.1500	0.9800	0.9800	-18.333%	45	3,943	-72.449%
2026-04-01	1.2000	1.2000	1.2000	1.2000	-3.226%	3	3,943	-77.500%
2026-03-31	1.2900	1.2900	1.1000	1.2400	-10.145%	6	3,943	-78.226%
2026-03-30	1.3800	1.3800	1.3800	1.3800	+11.290%	1	3,940	-80.435%
2026-03-25	1.1900	1.2400	1.1900	1.2400	-3.876%	81	3,940	-78.226%
2026-03-24	1.2500	1.3600	1.2500	1.2900	+17.273%	109	3,919	-79.070%
2026-03-23	1.0200	1.2400	1.0200	1.1000	-8.333%	25	3,861	-75.455%
2026-03-20	1.0500	1.2000	1.0500	1.2000	+20.000%	10	3,856	-77.500%
2026-03-19	0.8600	1.0000	0.8600	1.0000	+11.111%	429	3,853	-73.000%
2026-03-18	0.9000	0.9100	0.9000	0.9000	-6.250%	128	3,619	-70.000%
2026-03-17	0.9600	0.9600	0.9600	0.9600	+4.348%	2,000	3,539	-71.875%
2026-03-13	0.9200	0.9200	0.9000	0.9200	+16.456%	242	1,679	-70.652%
2026-03-12	0.8200	0.8200	0.7500	0.7900	-7.059%	14	1,680	-65.823%
2026-03-11	0.8300	0.8500	0.8000	0.8500	-11.458%	292	1,666	-68.235%
2026-03-10	0.9500	0.9600	0.9500	0.9600	+1.053%	12	1,446	-71.875%
2026-03-09	0.9500	0.9500	0.9500	0.9500	-19.492%	3	1,442	-71.579%
2026-03-06	1.1000	1.1800	1.1000	1.1800	-3.279%	43	1,439	-77.119%
2026-03-05	1.2500	1.2500	1.1900	1.2200	+7.018%	6	1,441	-77.869%
2026-03-04	1.1100	1.1400	1.1100	1.1400	+3.636%	20	1,441	-76.316%
2026-03-03	1.0000	1.1000	1.0000	1.1000	+20.879%	40	1,421	-75.455%
2026-03-02	0.9000	0.9100	0.8700	0.9100	+3.409%	31	1,398	-70.330%
2026-02-27	0.8500	0.9000	0.8500	0.8800	+3.529%	9	1,402	-69.318%
2026-02-26	0.8500	0.9000	0.8400	0.8500	-16.667%	4	1,399	-68.235%
2026-02-24	1.1000	1.1000	0.9600	1.0200	-3.774%	101	1,398	-73.529%
2026-02-23	0.9000	1.0700	0.9000	1.0600	+23.256%	127	1,431	-74.528%
2026-02-20	0.7800	0.8600	0.7800	0.8600	-3.371%	3	1,406	-68.605%
2026-02-19	0.8900	0.8900	0.8900	0.8900	+18.667%	20	1,406	-69.663%
2026-02-18	1.0000	1.0000	0.7500	0.7500	-31.193%	21	1,386	-64.000%
2026-02-17	1.1500	1.1500	1.0900	1.0900	-2.679%	3	1,386	-75.229%
2026-02-13	1.0700	1.1200	1.0700	1.1200	-6.667%	11	1,373	-75.893%
2026-02-12	1.2500	1.2600	1.2000	1.2000	+14.286%	140	1,373	-77.500%
2026-02-11	1.0000	1.1000	1.0000	1.0500	+31.250%	157	1,240	-74.286%
2026-02-10	0.7400	0.8000	0.7300	0.8000	0.000%	7	1,160	-66.250%
2026-02-05	0.7500	0.8000	0.7500	0.8000	+3.896%	2	1,159	-66.250%
2026-02-04	0.7600	0.7700	0.6900	0.7700	+20.313%	4	1,159	-64.935%
2026-02-03	0.5600	0.6400	0.5600	0.6400	+25.490%	8	1,156	-57.813%
2026-02-02	0.5800	0.5900	0.5100	0.5100	+2.000%	27	1,156	-47.059%
2026-01-30	0.4700	0.5000	0.4700	0.5000	+28.205%	15	1,136	-46.000%
2026-01-29	0.3500	0.4100	0.3500	0.3900	+30.000%	16	1,136	-30.769%
2026-01-28	0.3000	0.3000	0.3000	0.3000	+3.448%	231	1,137	-10.000%
2026-01-27	0.2900	0.2900	0.2900	0.2900	+7.407%	5	907	-6.897%
2026-01-26	0.2700	0.2700	0.2700	0.2700	-10.000%	1	902	0.000%
2026-01-23	0.3100	0.3400	0.2900	0.3000	-9.091%	10	902	-10.000%
2026-01-22	0.3300	0.3600	0.3300	0.3300	0.000%	14	904	-18.182%
2026-01-21	0.3200	0.3300	0.3200	0.3300	+3.125%	20	903	-18.182%
2026-01-20	0.3100	0.3200	0.3100	0.3200	-3.030%	4	903	-15.625%
2026-01-16	0.3400	0.3500	0.3000	0.3300	+6.452%	387	541	-18.182%
2026-01-14	0.3100	0.3100	0.3100	0.3100	-32.609%	2	541	-12.903%
2026-01-12	0.4600	0.4600	0.4600	0.4600	+27.778%	1	541	-41.304%
2026-01-09	0.3600	0.3600	0.3600	0.3600	-5.263%	5	540	-25.000%
2026-01-07	0.3800	0.3800	0.3800	0.3800	+8.571%	1	540	-28.947%
2026-01-06	0.3900	0.3900	0.3500	0.3500	-32.692%	3	540	-22.857%
2025-12-31	0.5200	0.5200	0.5200	0.5200	+4.000%	1	541	-48.077%
2025-12-30	0.5000	0.5000	0.5000	0.5000	0.000%	5	541	-46.000%
2025-12-29	0.5000	0.5000	0.5000	0.5000	+6.383%	1	541	-46.000%
2025-12-24	0.4700	0.4700	0.4700	0.4700	+4.444%	10	551	-42.553%
2025-12-22	0.4500	0.4500	0.4500	0.4500	-8.163%	1	551	-40.000%
2025-12-18	0.4900	0.4900	0.4900	0.4900	+2.083%	1	551	-44.898%
2025-12-17	0.4800	0.4800	0.4800	0.4800	+6.667%	3	551	-43.750%
2025-12-16	0.4800	0.4800	0.4500	0.4500	-13.462%	2	551	-40.000%
2025-12-11	0.5200	0.5200	0.5200	0.5200	-1.887%	16	549	-48.077%
2025-12-09	0.5300	0.5300	0.5300	0.5300	-1.852%	250	565	-49.057%
2025-12-08	0.5200	0.5400	0.5200	0.5400	-20.588%	19	380	-50.000%
2025-12-01	0.6700	0.7000	0.6600	0.6800	-8.108%	12	361	-60.294%
2025-11-28	0.7400	0.7400	0.7400	0.7400	-3.896%	2	361	-63.514%
2025-11-26	0.7500	0.7700	0.7400	0.7700	+2.667%	6	359	-64.935%
2025-11-25	0.7500	0.7500	0.7500	0.7500	0.000%	2	359	-64.000%
2025-11-20	0.7400	0.7500	0.7400	0.7500	-8.537%	2	359	-64.000%
2025-11-18	0.8200	0.8200	0.8200	0.8200	+1.235%	1	359	-67.073%
2025-11-17	0.6900	0.8100	0.6900	0.8100	+8.000%	2	360	-66.667%
2025-11-13	0.8000	0.8800	0.7500	0.7500	-7.407%	23	361	-64.000%
2025-11-12	0.7700	0.8100	0.7700	0.8100	+10.959%	3	360	-66.667%
2025-11-11	0.7300	0.7300	0.7300	0.7300	+12.308%	1	360	-63.014%
2025-11-10	0.6500	0.6500	0.6500	0.6500	-7.143%	1	360	-58.462%
2025-11-07	0.7000	0.7000	0.7000	0.7000	+6.061%	2	361	-61.429%
2025-11-06	0.6300	0.6600	0.6300	0.6600	-2.941%	2	362	-59.091%
2025-11-05	0.6800	0.6800	0.6800	0.6800	+11.475%	2	362	-60.294%
2025-11-04	0.6000	0.6500	0.6000	0.6100	-16.438%	9	360	-55.738%
2025-10-31	0.6800	0.7300	0.6700	0.7300	+7.353%	4	362	-63.014%
2025-10-30	0.6500	0.6800	0.6400	0.6800	+9.677%	11	362	-60.294%
2025-10-29	0.7100	0.7100	0.6200	0.6200	-23.457%	39	362	-56.452%
2025-10-28	0.7400	0.8100	0.7100	0.8100	+14.085%	3	340	-66.667%
2025-10-27	0.7200	0.7200	0.7000	0.7100	+2.899%	5	340	-61.972%
2025-10-24	0.5800	0.6900	0.5800	0.6900	+18.966%	2	340	-60.870%
2025-10-23	0.7300	0.7300	0.5600	0.5800	-13.433%	41	340	-53.448%
2025-10-22	0.6300	0.6700	0.6300	0.6700	-22.093%	3	336	-59.701%
2025-10-21	0.8600	0.9000	0.8200	0.8600	0.000%	8	334	-68.605%
2025-10-20	0.8600	0.8600	0.8600	0.8600	+3.614%	8	328	-68.605%
2025-10-15	0.8500	0.8500	0.8000	0.8300	+3.750%	11	331	-67.470%
2025-10-14	0.7500	0.8000	0.7500	0.8000	+2.564%	2	331	-66.250%
2025-10-13	0.7400	0.7800	0.7400	0.7800	-6.024%	10	330	-65.385%
2025-10-10	0.7200	0.8300	0.7200	0.8300	+9.211%	2	335	-67.470%
2025-10-09	0.7600	0.7600	0.7600	0.7600	+1.333%	1	335	-64.474%
2025-10-08	0.7500	0.7500	0.7500	0.7500	+2.740%	1	335	-64.000%
2025-10-06	0.8000	0.8000	0.7300	0.7300	-20.652%	6	334	-63.014%
2025-10-03	0.9200	0.9200	0.9200	0.9200	0.000%	1	339	-70.652%
2025-10-02	0.9300	0.9300	0.9200	0.9200	-19.298%	7	339	-70.652%
2025-10-01	1.1100	1.1400	1.0700	1.1400	-5.785%	12	338	-76.316%
2025-09-30	1.2100	1.2100	1.2100	1.2100	+5.217%	1	334	-77.686%
2025-09-29	1.1700	1.1700	1.1300	1.1500	-10.156%	26	334	-76.522%
2025-09-26	1.2800	1.2800	1.2800	1.2800	+4.918%	1	322	-78.906%
2025-09-24	1.2300	1.2300	1.2200	1.2200	-6.154%	5	321	-77.869%
2025-09-23	1.4000	1.4000	1.3000	1.3000	-4.412%	105	320	-79.231%
2025-09-22	1.3600	1.3600	1.3600	1.3600	-2.857%	1	333	-80.147%
2025-09-19	1.5700	1.5700	1.3500	1.4000	-5.405%	119	334	-80.714%
2025-09-18	1.4800	1.4800	1.4800	1.4800	-5.732%	3	253	-81.757%
2025-09-17	1.6500	1.6500	1.5700	1.5700	-4.848%	20	256	-82.803%
2025-09-12	1.5900	1.6500	1.5900	1.6500	+3.125%	3	249	-83.636%
2025-09-11	1.5500	1.6100	1.5500	1.6000	+3.896%	4	247	-83.125%
2025-09-10	1.4900	1.5400	1.4500	1.5400	-8.876%	17	246	-82.468%
2025-09-09	1.5800	1.6900	1.5800	1.6900	+16.552%	17	241	-84.024%
2025-09-08	1.3600	1.5100	1.3500	1.4500	-14.201%	13	225	-81.379%
2025-09-05	1.6200	1.7000	1.6200	1.6900	+4.321%	8	226	-84.024%
2025-09-04	1.6100	1.6700	1.5800	1.6200	+11.724%	22	218	-83.333%
2025-09-03	1.4400	1.4500	1.3100	1.4500	-3.974%	28	214	-81.379%
2025-09-02	1.5300	1.5300	1.5100	1.5100	+7.857%	41	223	-82.119%
2025-08-28	1.3400	1.4000	1.3400	1.4000	-0.709%	9	190	-80.714%
2025-08-27	1.3900	1.4100	1.3900	1.4100	+11.905%	9	181	-80.851%
2025-08-26	1.2800	1.2800	1.2200	1.2600	-13.103%	10	181	-78.571%
2025-08-25	1.4500	1.4500	1.4500	1.4500	-15.205%	2	179	-81.379%
2025-08-21	1.6600	1.7100	1.6600	1.7100	+9.615%	11	177	-84.211%
2025-08-19	1.5500	1.5800	1.4800	1.5600	+3.311%	14	166	-82.692%
2025-08-18	1.5300	1.5300	1.5100	1.5100	-0.658%	4	153	-82.119%
2025-08-15	1.5000	1.5200	1.5000	1.5200	+6.294%	26	149	-82.237%
2025-08-14	1.3300	1.4300	1.3300	1.4300	+6.716%	11	123	-81.119%
2025-08-13	1.3400	1.3400	1.3400	1.3400	+4.688%	1	112	-79.851%
2025-08-07	1.2800	1.2800	1.2800	1.2800	+9.402%	50	111	-78.906%
2025-08-04	1.1700	1.1700	1.1700	1.1700	0.000%	1	61	-76.923%
2025-07-31	1.1700	1.1700	1.1700	1.1700	-4.878%	9	60	-76.923%
2025-07-30	1.1700	1.2300	1.1700	1.2300	+6.034%	2	60	-78.049%
2025-07-28	1.1600	1.1600	1.1600	1.1600	-14.074%	1	60	-76.724%
2025-07-25	1.3500	1.3500	1.3500	1.3500	+6.299%	1	60	-80.000%
2025-07-24	1.2600	1.2700	1.2600	1.2700	+12.389%	34	59	-78.740%
2025-07-16	1.1300	1.1300	1.1300	1.1300	0.000%	1	27	-76.106%
2025-07-15	1.1300	1.1300	1.1300	1.1300	-5.833%	10	27	-76.106%
2025-07-14	1.2500	1.2800	1.2000	1.2000	+6.195%	31	35	-77.500%
2025-07-11	1.2000	1.2000	1.0700	1.1300	-21.528%	18	14	-76.106%
2025-07-08	1.2700	1.4400	1.2700	1.4400	0.000%	2	2	-81.250%