Dark

T20270617C40
T Jun 17 2027 40.00 Call (T270617C00040000)
option OPRA

EOD

Jul 31, 2026

0.0900-10.000%(-0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1000	0.1000	0.0900	0.0900	-10.000%	21	8,667	0.000%
2026-07-30	0.1000	0.1000	0.1000	0.1000	-28.571%	10	8,686	-10.000%
2026-07-29	0.1400	0.1400	0.1400	0.1400	+27.273%	10	8,676	-35.714%
2026-07-28	0.1500	0.1500	0.1100	0.1100	-21.429%	8	8,676	-18.182%
2026-07-27	0.1300	0.1400	0.1300	0.1400	+55.556%	701	8,676	-35.714%
2026-07-21	0.1100	0.1100	0.0900	0.0900	+12.500%	101	8,608	0.000%
2026-07-20	0.0800	0.0800	0.0800	0.0800	+14.286%	3	8,557	+12.500%
2026-07-16	0.0700	0.0700	0.0700	0.0700	-12.500%	2	8,560	+28.571%
2026-07-15	0.0800	0.0800	0.0800	0.0800	0.000%	1	8,560	+12.500%
2026-07-14	0.0800	0.0800	0.0800	0.0800	+33.333%	17	8,559	+12.500%
2026-06-30	0.0800	0.0800	0.0500	0.0600	-40.000%	7	8,542	+50.000%
2026-06-22	0.1000	0.1000	0.1000	0.1000	+25.000%	5	8,539	-10.000%
2026-06-18	0.0800	0.0800	0.0800	0.0800	-20.000%	5	8,543	+12.500%
2026-06-17	0.1000	0.1000	0.0800	0.1000	-9.091%	19	8,543	-10.000%
2026-06-09	0.1000	0.1100	0.1000	0.1100	+10.000%	11	8,543	-18.182%
2026-06-08	0.1100	0.1100	0.1000	0.1000	-16.667%	19	8,533	-10.000%
2026-06-05	0.1300	0.1300	0.1000	0.1200	+9.091%	1,119	8,533	-25.000%
2026-06-04	0.1400	0.2000	0.1100	0.1100	-26.667%	1,825	7,659	-18.182%
2026-06-02	0.1600	0.1600	0.1500	0.1500	-11.765%	2	5,853	-40.000%
2026-06-01	0.1900	0.1900	0.1500	0.1700	-19.048%	32	5,854	-47.059%
2026-05-26	0.2000	0.2100	0.2000	0.2100	+10.526%	34	5,849	-57.143%
2026-05-22	0.1900	0.1900	0.1900	0.1900	-13.636%	1	5,878	-52.632%
2026-05-21	0.2200	0.2200	0.2200	0.2200	+29.412%	1	5,877	-59.091%
2026-05-19	0.1700	0.1700	0.1700	0.1700	+21.429%	2	5,877	-47.059%
2026-05-18	0.1500	0.1500	0.1400	0.1400	-12.500%	2	5,876	-35.714%
2026-05-15	0.1600	0.1600	0.1600	0.1600	0.000%	10	5,876	-43.750%
2026-05-11	0.1600	0.1600	0.1600	0.1600	0.000%	2	5,863	-43.750%
2026-05-08	0.1800	0.1800	0.1600	0.1600	-27.273%	11	5,863	-43.750%
2026-05-07	0.1700	0.2200	0.1700	0.2200	+29.412%	14	5,863	-59.091%
2026-05-06	0.1900	0.2000	0.1500	0.1700	-5.556%	663	5,863	-47.059%
2026-05-05	0.1800	0.2100	0.1800	0.1800	-5.263%	144	5,250	-50.000%
2026-04-29	0.1700	0.2300	0.1700	0.1900	+26.667%	913	5,106	-52.632%
2026-04-28	0.1800	0.2100	0.1500	0.1500	-31.818%	6	4,193	-40.000%
2026-04-27	0.2000	0.2200	0.2000	0.2200	0.000%	23	4,190	-59.091%
2026-04-24	0.2200	0.2200	0.2200	0.2200	-4.348%	1	4,187	-59.091%
2026-04-23	0.2300	0.2300	0.2300	0.2300	+15.000%	30	4,188	-60.870%
2026-04-22	0.2000	0.2000	0.2000	0.2000	-4.762%	1	4,158	-55.000%
2026-04-21	0.2400	0.2400	0.2100	0.2100	-32.258%	397	3,771	-57.143%
2026-04-20	0.2700	0.3100	0.2700	0.3100	+24.000%	2	3,771	-70.968%
2026-04-17	0.2800	0.2800	0.2500	0.2500	0.000%	50	3,770	-64.000%
2026-04-16	0.2800	0.2800	0.2200	0.2500	+19.048%	895	3,729	-64.000%
2026-04-15	0.2100	0.2100	0.1900	0.2100	-16.000%	512	3,094	-57.143%
2026-04-14	0.2500	0.2500	0.2500	0.2500	+92.308%	21	2,598	-64.000%
2026-04-13	0.2100	0.2500	0.1200	0.1300	-45.833%	881	2,597	-30.769%
2026-04-10	0.2400	0.2400	0.2400	0.2400	-14.286%	3	1,983	-62.500%
2026-04-09	0.2800	0.2900	0.2800	0.2800	-17.647%	11	1,983	-67.857%
2026-04-08	0.3500	0.3500	0.3400	0.3400	-20.930%	40	1,982	-73.529%
2026-04-06	0.4000	0.4300	0.4000	0.4300	-2.273%	37	1,943	-79.070%
2026-04-02	0.4400	0.4400	0.4400	0.4400	0.000%	24	1,943	-79.545%
2026-04-01	0.4400	0.4400	0.4400	0.4400	-24.138%	11	1,943	-79.545%
2026-03-31	0.6000	0.6000	0.5800	0.5800	+5.455%	11	1,943	-84.483%
2026-03-27	0.6400	0.6400	0.5500	0.5500	-11.290%	27	1,943	-83.636%
2026-03-26	0.5700	0.6200	0.5700	0.6200	-1.587%	889	1,938	-85.484%
2026-03-25	0.5900	0.6300	0.5900	0.6300	+1.613%	37	2,689	-85.714%
2026-03-24	0.5600	0.6400	0.5600	0.6200	+10.714%	392	3,014	-85.484%
2026-03-23	0.5000	0.5700	0.5000	0.5600	+9.804%	73	3,129	-83.929%
2026-03-20	0.5000	0.5300	0.5000	0.5100	+30.769%	62	3,180	-82.353%
2026-03-18	0.3900	0.3900	0.3900	0.3900	-11.364%	1	3,171	-76.923%
2026-03-17	0.4400	0.4400	0.4400	0.4400	+4.762%	1	3,171	-79.545%
2026-03-13	0.4200	0.4200	0.4200	0.4200	+10.526%	10	3,170	-78.571%
2026-03-12	0.3800	0.3800	0.3800	0.3800	+2.703%	1	3,160	-76.316%
2026-03-11	0.3600	0.3700	0.3600	0.3700	-7.500%	411	3,159	-75.676%
2026-03-10	0.4000	0.4100	0.4000	0.4000	-11.111%	16	2,759	-77.500%
2026-03-09	0.4200	0.4500	0.4200	0.4500	-10.000%	2	2,746	-80.000%
2026-03-06	0.5000	0.5000	0.5000	0.5000	-16.667%	1	2,747	-82.000%
2026-03-05	0.5400	0.6000	0.5400	0.6000	+9.091%	12	2,746	-85.000%
2026-03-04	0.5200	0.5500	0.4700	0.5500	+14.583%	1,679	2,745	-83.636%
2026-03-03	0.3800	0.4800	0.3800	0.4800	+26.316%	145	3,952	-81.250%
2026-03-02	0.3300	0.3900	0.3300	0.3800	+2.703%	3	4,012	-76.316%
2026-02-26	0.3600	0.3700	0.3600	0.3700	-7.500%	10	4,010	-75.676%
2026-02-25	0.4000	0.4000	0.4000	0.4000	-6.977%	1	4,004	-77.500%
2026-02-24	0.4700	0.4700	0.4100	0.4300	0.000%	31	4,004	-79.070%
2026-02-23	0.3900	0.4700	0.3900	0.4300	+13.158%	543	4,199	-79.070%
2026-02-20	0.3500	0.4000	0.3500	0.3800	+2.703%	67	4,190	-76.316%
2026-02-19	0.3900	0.3900	0.3500	0.3700	-5.128%	8	4,184	-75.676%
2026-02-18	0.3100	0.3900	0.3100	0.3900	-23.529%	4	4,181	-76.923%
2026-02-12	0.4500	0.5600	0.4500	0.5100	+15.909%	562	4,180	-82.353%
2026-02-11	0.4000	0.4700	0.4000	0.4400	+41.935%	603	4,864	-79.545%
2026-02-09	0.2900	0.3300	0.2900	0.3100	-6.061%	4	5,254	-70.968%
2026-02-05	0.3500	0.3500	0.3300	0.3300	0.000%	15	5,468	-72.727%
2026-02-04	0.3300	0.3500	0.3100	0.3300	+32.000%	217	5,453	-72.727%
2026-02-03	0.2500	0.2900	0.2500	0.2500	+4.167%	164	5,443	-64.000%
2026-02-02	0.2400	0.2600	0.2300	0.2400	+9.091%	550	5,563	-62.500%
2026-01-30	0.2200	0.2200	0.2200	0.2200	+57.143%	1	5,823	-59.091%
2026-01-28	0.1500	0.1500	0.1400	0.1400	0.000%	717	5,822	-35.714%
2026-01-27	0.1300	0.1600	0.1100	0.1400	-17.647%	621	5,106	-35.714%
2026-01-26	0.1800	0.1800	0.1700	0.1700	0.000%	4	4,493	-47.059%
2026-01-23	0.1400	0.1700	0.1200	0.1700	0.000%	4	4,493	-47.059%
2026-01-22	0.1500	0.1700	0.1500	0.1700	+21.429%	23	4,494	-47.059%
2026-01-21	0.1500	0.1900	0.1300	0.1400	-12.500%	317	4,512	-35.714%
2026-01-20	0.1500	0.1800	0.1000	0.1600	0.000%	3,002	4,202	-43.750%
2026-01-16	0.1400	0.1700	0.1400	0.1600	-15.789%	666	742	-43.750%
2026-01-15	0.1900	0.1900	0.1900	0.1900	+26.667%	2	742	-52.632%
2026-01-14	0.1500	0.1500	0.1500	0.1500	-11.765%	20	740	-40.000%
2026-01-12	0.2200	0.2200	0.1700	0.1700	-19.048%	21	720	-47.059%
2026-01-05	0.2300	0.2300	0.2100	0.2100	-12.500%	10	733	-57.143%
2025-12-30	0.2400	0.2400	0.2400	0.2400	-11.111%	4	733	-62.500%
2025-12-26	0.2700	0.2700	0.2700	0.2700	+12.500%	10	737	-66.667%
2025-12-22	0.2400	0.2400	0.2400	0.2400	-4.000%	1	736	-62.500%
2025-12-17	0.2500	0.2500	0.2500	0.2500	-3.846%	1	736	-64.000%
2025-12-10	0.2600	0.2600	0.2600	0.2600	0.000%	3	736	-65.385%
2025-12-09	0.2500	0.2700	0.2500	0.2600	-13.333%	20	736	-65.385%
2025-12-03	0.3000	0.3000	0.3000	0.3000	+15.385%	30	740	-70.000%
2025-12-02	0.2600	0.2600	0.2600	0.2600	-27.778%	2	770	-65.385%
2025-11-26	0.3500	0.3600	0.3000	0.3600	-20.000%	4	769	-75.000%
2025-11-21	0.4500	0.4500	0.4500	0.4500	0.000%	1	769	-80.000%
2025-11-20	0.4500	0.4500	0.4500	0.4500	+15.385%	12	769	-80.000%
2025-11-17	0.3900	0.3900	0.3900	0.3900	-2.500%	1	769	-76.923%
2025-11-14	0.4000	0.4000	0.4000	0.4000	-4.762%	2	770	-77.500%
2025-11-13	0.4700	0.4700	0.4200	0.4200	+2.439%	2	772	-78.571%
2025-11-12	0.4000	0.4100	0.4000	0.4100	+17.143%	13	772	-78.049%
2025-11-10	0.3600	0.3600	0.3500	0.3500	-12.500%	6	782	-74.286%
2025-11-06	0.4000	0.4000	0.4000	0.4000	+17.647%	10	788	-77.500%
2025-11-05	0.3400	0.3400	0.3400	0.3400	0.000%	1	798	-73.529%
2025-11-04	0.3300	0.3400	0.3000	0.3400	+13.333%	498	798	-73.529%
2025-11-03	0.3000	0.3000	0.3000	0.3000	-23.077%	1	798	-70.000%
2025-10-31	0.3500	0.4500	0.3400	0.3900	+8.333%	21	798	-76.923%
2025-10-30	0.3500	0.3600	0.3300	0.3600	+5.882%	11	805	-75.000%
2025-10-29	0.4000	0.4000	0.3400	0.3400	-12.821%	8	810	-73.529%
2025-10-28	0.3400	0.4400	0.3400	0.3900	-2.500%	28	812	-76.923%
2025-10-27	0.3400	0.4000	0.3400	0.4000	+25.000%	6	805	-77.500%
2025-10-24	0.4000	0.4000	0.3200	0.3200	-3.030%	4	805	-71.875%
2025-10-23	1.1500	1.1500	0.2700	0.3300	+6.452%	39	805	-72.727%
2025-10-22	0.3200	0.3200	0.3100	0.3100	-29.545%	3	780	-70.968%
2025-10-21	0.4200	0.4400	0.4100	0.4400	-2.222%	23	780	-79.545%
2025-10-20	0.4700	0.5500	0.4300	0.4500	+50.000%	22	779	-80.000%
2025-10-16	0.4500	0.5000	0.3000	0.3000	-25.000%	32	777	-70.000%
2025-10-15	0.4200	0.4200	0.4000	0.4000	+11.111%	9	761	-77.500%
2025-10-14	0.3600	0.3600	0.3600	0.3600	+2.857%	12	769	-75.000%
2025-10-13	0.4000	0.4000	0.3500	0.3500	-5.405%	2	769	-74.286%
2025-10-10	0.3800	0.4000	0.3700	0.3700	-2.632%	3	767	-75.676%
2025-10-08	0.3600	0.3800	0.3600	0.3800	+11.765%	30	766	-76.316%
2025-10-07	0.3500	0.3800	0.3400	0.3400	-17.073%	35	791	-73.529%
2025-10-06	0.4000	0.4100	0.3500	0.4100	-6.818%	111	792	-78.049%
2025-10-03	0.4400	0.4400	0.4400	0.4400	-2.222%	1	715	-79.545%
2025-10-02	0.4200	0.4500	0.4200	0.4500	-2.174%	8	715	-80.000%
2025-10-01	0.5100	0.5100	0.4600	0.4600	-17.857%	41	715	-80.435%
2025-09-26	0.6200	0.6200	0.5600	0.5600	-1.754%	505	739	-83.929%
2025-09-25	0.5700	0.5700	0.5700	0.5700	+3.636%	1	790	-84.211%
2025-09-24	0.5500	0.5500	0.5500	0.5500	-23.611%	1	789	-83.636%
2025-09-18	0.7500	0.7500	0.7100	0.7200	-10.000%	4	788	-87.500%
2025-09-17	0.8000	0.8000	0.8000	0.8000	+8.108%	2	786	-88.750%
2025-09-16	0.7400	0.7400	0.7400	0.7400	-2.632%	2	786	-87.838%
2025-09-15	0.7600	0.7600	0.7600	0.7600	-5.000%	1	786	-88.158%
2025-09-12	0.7900	0.8000	0.7700	0.8000	+5.263%	19	787	-88.750%
2025-09-11	0.7600	0.7600	0.7600	0.7600	+7.042%	2	773	-88.158%
2025-09-10	0.7100	0.7100	0.7100	0.7100	-13.415%	20	772	-87.324%
2025-09-09	0.7500	0.8200	0.7500	0.8200	-1.205%	10	771	-89.024%
2025-09-05	0.8000	0.8300	0.8000	0.8300	+7.792%	512	768	-89.157%
2025-09-04	0.7500	0.7700	0.7200	0.7700	+6.944%	8	295	-88.312%
2025-09-03	0.6400	0.7200	0.6400	0.7200	+5.882%	23	297	-87.500%
2025-09-02	0.7200	0.7200	0.6800	0.6800	-2.857%	21	279	-86.765%
2025-08-29	0.7400	0.7400	0.7000	0.7000	+11.111%	21	239	-87.143%
2025-08-27	0.6100	0.6300	0.6100	0.6300	-5.970%	3	239	-85.714%
2025-08-25	0.6700	0.6700	0.6700	0.6700	+6.349%	1	236	-86.567%
2025-08-22	0.6600	0.6600	0.6300	0.6300	-17.105%	16	235	-85.714%
2025-08-21	0.7800	0.8000	0.7600	0.7600	+1.333%	40	219	-88.158%
2025-08-20	0.7500	0.7500	0.7500	0.7500	+4.167%	3	182	-88.000%
2025-08-19	0.7500	0.7500	0.7200	0.7200	+1.408%	32	181	-87.500%
2025-08-18	0.7100	0.7100	0.7100	0.7100	+16.393%	18	182	-87.324%
2025-08-14	0.6200	0.6600	0.6100	0.6100	+5.172%	52	164	-85.246%
2025-08-13	0.6200	0.6200	0.5800	0.5800	-9.375%	31	180	-84.483%
2025-08-12	0.6800	0.6800	0.6400	0.6400	+1.587%	16	209	-85.938%
2025-08-11	0.6300	0.6300	0.6300	0.6300	+12.500%	1	199	-85.714%
2025-08-08	0.5600	0.5600	0.5600	0.5600	-12.500%	1	198	-83.929%
2025-08-06	0.6100	0.6400	0.6100	0.6400	+4.918%	2	199	-85.938%
2025-08-01	0.6200	0.6200	0.5500	0.6100	+8.929%	4	199	-85.246%
2025-07-30	0.5400	0.5900	0.5400	0.5600	-5.085%	56	196	-83.929%
2025-07-29	0.5900	0.5900	0.5900	0.5900	+7.273%	10	146	-84.746%
2025-07-28	0.5500	0.5500	0.5500	0.5500	-19.118%	1	136	-83.636%
2025-07-25	0.6300	0.6800	0.6200	0.6800	+13.333%	3	136	-86.765%
2025-07-24	0.6500	0.6500	0.5700	0.6000	+7.143%	35	135	-85.000%
2025-07-23	0.4300	0.5700	0.4000	0.5600	-3.448%	23	110	-83.929%
2025-07-22	0.5700	0.6100	0.5700	0.5800	-10.769%	52	89	-84.483%
2025-07-21	0.6500	0.6500	0.6500	0.6500	+22.642%	17	37	-86.154%
2025-07-17	0.5300	0.5300	0.5300	0.5300	-3.636%	10	37	-83.019%
2025-07-16	0.5500	0.5500	0.5500	0.5500	-11.290%	1	27	-83.636%
2025-07-14	0.5900	0.6300	0.5900	0.6200	+14.815%	3	26	-85.484%
2025-07-11	0.7000	0.7000	0.5400	0.5400	-16.923%	8	25	-83.333%
2025-07-10	0.6800	0.6800	0.6500	0.6500	-13.333%	7	17	-86.154%
2025-07-09	0.7500	0.7500	0.7500	0.7500	0.000%	10	10	-88.000%