Dark

T20280121C15
T Jan 21 2028 15.00 Call (T280121C00015000)
option OPRA

EOD

Sep 17, 2026

10.75-8.898%(-1.05)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.7500	10.7500	10.7500	10.7500	-8.898%	5	775	0.000%
2026-09-15	11.8000	11.8000	11.8000	11.8000	+1.724%	13	775	-8.898%
2026-09-14	11.4500	11.6000	11.4000	11.6000	+4.036%	8	776	-7.328%
2026-09-11	11.0000	11.1500	11.0000	11.1500	+6.903%	2	776	-3.587%
2026-09-10	10.4300	10.4300	10.4300	10.4300	+2.255%	1	778	+3.068%
2026-09-09	10.2000	10.2000	10.2000	10.2000	-3.774%	1	778	+5.392%
2026-09-08	10.9000	10.9000	10.6000	10.6000	-3.898%	32	777	+1.415%
2026-09-04	11.2400	11.2400	11.0300	11.0300	-0.631%	14	786	-2.539%
2026-09-03	11.1000	11.1000	11.1000	11.1000	-2.632%	1	786	-3.153%
2026-09-02	11.4000	11.4000	11.4000	11.4000	+1.154%	2	786	-5.702%
2026-09-01	11.3100	11.3100	11.1700	11.2700	+1.440%	73	788	-4.614%
2026-08-31	11.1100	11.1100	11.1100	11.1100	+1.000%	1	809	-3.240%
2026-08-28	11.0200	11.0200	11.0000	11.0000	+4.265%	3	809	-2.273%
2026-08-27	10.6500	10.6500	10.5500	10.5500	-4.955%	23	812	+1.896%
2026-08-26	11.0000	11.1000	11.0000	11.1000	+3.738%	12	789	-3.153%
2026-08-24	10.6700	10.7000	10.6700	10.7000	+0.943%	13	800	+0.467%
2026-08-19	10.0200	10.6000	9.9100	10.6000	+3.415%	6	810	+1.415%
2026-08-18	10.2000	10.2500	10.2000	10.2500	+4.061%	17	806	+4.878%
2026-08-17	10.0000	10.0000	9.8500	9.8500	-2.475%	2	808	+9.137%
2026-08-14	9.9500	10.1000	9.9500	10.1000	+3.061%	12	809	+6.436%
2026-08-13	9.7000	9.8000	9.7000	9.8000	+4.255%	2	809	+9.694%
2026-08-12	9.6000	9.6000	9.3800	9.4000	-1.674%	12	810	+14.362%
2026-08-11	9.3000	9.7000	9.3000	9.5600	+5.055%	27	799	+12.448%
2026-08-10	9.0100	9.1300	9.0100	9.1000	+1.111%	16	797	+18.132%
2026-08-07	9.0000	9.0000	9.0000	9.0000	+3.448%	1	782	+19.444%
2026-08-06	8.7000	8.7000	8.7000	8.7000	+4.192%	1	783	+23.563%
2026-08-05	8.1000	8.3500	8.1000	8.3500	-4.571%	15	784	+28.743%
2026-08-03	9.0000	9.0000	8.7500	8.7500	+0.575%	16	772	+22.857%
2026-07-31	8.4000	8.7000	8.4000	8.7000	+2.353%	3	768	+23.563%
2026-07-30	8.7000	8.7000	8.4500	8.5000	-5.556%	9	767	+26.471%
2026-07-29	9.7000	9.7000	9.0000	9.0000	-10.000%	3	771	+19.444%
2026-07-28	10.1000	10.4500	9.8000	10.0000	+2.564%	20	768	+7.500%
2026-07-27	9.4900	9.7500	9.2500	9.7500	+5.978%	15	783	+10.256%
2026-07-24	9.0000	9.3000	9.0000	9.2000	+11.515%	50	787	+16.848%
2026-07-23	8.7500	8.7500	8.1000	8.2500	-2.941%	97	824	+30.303%
2026-07-22	8.5500	8.7000	8.2500	8.5000	+8.974%	11	786	+26.471%
2026-07-21	7.4500	7.8000	7.4500	7.8000	+4.698%	51	793	+37.821%
2026-07-20	7.2000	8.3500	7.1300	7.4500	+0.676%	21	787	+44.295%
2026-07-17	7.9500	8.1000	7.4000	7.4000	-1.333%	24	784	+45.270%
2026-07-16	7.2000	7.5000	7.2000	7.5000	+7.143%	17	769	+43.333%
2026-07-15	7.1600	7.1600	7.0000	7.0000	+1.449%	11	772	+53.571%
2026-07-14	6.9000	6.9000	6.9000	6.9000	-4.167%	10	774	+55.797%
2026-07-13	6.9500	7.2000	6.9500	7.2000	+6.509%	5	764	+49.306%
2026-07-10	6.7500	6.8400	6.7500	6.7600	+6.962%	28	769	+59.024%
2026-07-09	6.2700	6.4200	6.1500	6.3200	-4.962%	192	792	+70.095%
2026-07-08	6.7000	6.7000	6.6500	6.6500	-0.746%	7	832	+61.654%
2026-07-07	6.4900	6.7000	6.4900	6.7000	+8.065%	6	837	+60.448%
2026-07-06	6.3000	6.3000	5.8000	6.2000	+5.983%	10	835	+73.387%
2026-07-02	6.2500	6.3100	5.5000	5.8500	-0.510%	67	800	+83.761%
2026-07-01	6.1000	6.1000	5.8000	5.8800	-3.607%	16	800	+82.823%
2026-06-30	6.9500	6.9500	6.0000	6.1000	-12.482%	129	789	+76.230%
2026-06-29	7.2000	7.2000	6.6000	6.9700	-7.682%	32	716	+54.232%
2026-06-26	7.6700	7.6700	7.5400	7.5500	-1.178%	17	686	+42.384%
2026-06-25	7.6000	7.6400	7.6000	7.6400	-0.131%	2	669	+40.707%
2026-06-24	7.7500	7.7500	7.6500	7.6500	-5.556%	22	668	+40.523%
2026-06-23	7.5000	8.1000	7.5000	8.1000	+9.459%	39	656	+32.716%
2026-06-22	7.4800	7.5000	7.4000	7.4000	+1.370%	35	678	+45.270%
2026-06-18	7.6500	7.7000	7.3000	7.3000	-2.667%	42	576	+47.260%
2026-06-17	8.1000	8.1000	7.5000	7.5000	-8.537%	38	576	+43.333%
2026-06-16	8.3000	8.3000	8.0900	8.2000	-2.959%	28	576	+31.098%
2026-06-15	8.2500	8.5500	8.2500	8.4500	-2.874%	7	566	+27.219%
2026-06-12	8.5500	8.7000	8.5500	8.7000	+4.192%	2	566	+23.563%
2026-06-11	8.5300	8.5300	8.3500	8.3500	-0.595%	9	566	+28.743%
2026-06-10	8.4000	8.5000	8.3900	8.4000	+5.000%	7	564	+27.976%
2026-06-09	7.8200	8.0000	7.8000	8.0000	+1.911%	3	561	+34.375%
2026-06-08	7.8500	7.8900	7.8000	7.8500	-1.875%	23	559	+36.943%
2026-06-05	8.2500	8.2500	7.9500	8.0000	+1.266%	12	568	+34.375%
2026-06-04	8.9000	8.9000	7.1500	7.9000	-10.125%	86	567	+36.076%
2026-06-03	9.2700	9.5000	8.7000	8.7900	-8.438%	99	515	+22.298%
2026-06-02	9.6000	9.6000	9.6000	9.6000	-2.041%	30	456	+11.979%
2026-06-01	9.8000	9.8000	9.8000	9.8000	0.000%	1	456	+9.694%
2026-05-29	9.8000	9.8000	9.8000	9.8000	-0.508%	11	456	+9.694%
2026-05-28	10.0000	10.0000	9.8500	9.8500	-4.831%	8	445	+9.137%
2026-05-26	10.4000	10.4000	10.3500	10.3500	-0.289%	2	437	+3.865%
2026-05-22	10.4200	10.4200	10.3700	10.3800	+1.765%	37	437	+3.565%
2026-05-21	10.2000	10.2000	10.2000	10.2000	+2.000%	1	437	+5.392%
2026-05-20	10.2000	10.2000	10.0000	10.0000	0.000%	2	437	+7.500%
2026-05-19	9.7700	10.0000	9.7700	10.0000	+9.890%	6	436	+7.500%
2026-05-18	9.1000	9.1000	9.1000	9.1000	-3.191%	1	436	+18.132%
2026-05-15	10.2500	10.2500	9.4000	9.4000	-5.528%	10	436	+14.362%
2026-05-14	10.0600	10.0600	9.9200	9.9500	-0.995%	23	421	+8.040%
2026-05-13	10.1900	10.2400	10.0000	10.0500	-3.086%	37	398	+6.965%
2026-05-12	10.4500	10.4500	10.3700	10.3700	+4.536%	6	398	+3.664%
2026-05-11	10.2500	10.3500	9.8100	9.9200	-4.615%	14	398	+8.367%
2026-05-08	10.4000	10.4000	10.4000	10.4000	-0.192%	5	348	+3.365%
2026-05-07	10.6000	10.6000	10.4200	10.4200	-2.617%	31	343	+3.167%
2026-05-06	10.8000	10.8000	10.7000	10.7000	-4.889%	38	312	+0.467%
2026-05-05	11.2300	11.2800	11.2300	11.2500	-1.055%	72	274	-4.444%
2026-05-01	11.3700	11.3700	11.3700	11.3700	-0.088%	2	201	-5.453%
2026-04-30	11.3800	11.3800	11.3800	11.3800	+3.455%	30	201	-5.536%
2026-04-29	11.0000	11.0000	11.0000	11.0000	-3.846%	4	201	-2.273%
2026-04-28	11.3000	11.4400	11.3000	11.4400	+4.000%	12	200	-6.031%
2026-04-27	11.0000	11.0000	11.0000	11.0000	-6.780%	2	197	-2.273%
2026-04-23	11.4000	11.8000	11.4000	11.8000	+6.306%	24	195	-8.898%
2026-04-22	10.5500	11.1000	10.2000	11.1000	-1.770%	41	207	-3.153%
2026-04-21	11.3000	11.3000	11.3000	11.3000	-3.666%	5	183	-4.867%
2026-04-20	11.8000	11.8000	11.7300	11.7300	+1.558%	3	183	-8.355%
2026-04-16	10.9500	11.6000	10.9500	11.5500	+6.452%	43	182	-6.926%
2026-04-15	10.8000	10.8500	10.8000	10.8500	+2.358%	13	179	-0.922%
2026-04-14	10.6000	10.6000	10.6000	10.6000	-6.608%	1	168	+1.415%
2026-04-13	11.5000	11.5000	10.9000	11.3500	-2.991%	29	168	-5.286%
2026-04-10	11.8500	11.8500	11.7000	11.7000	-0.847%	3	144	-8.120%
2026-04-09	12.3800	12.3800	11.8000	11.8000	-3.279%	5	142	-8.898%
2026-04-08	12.0300	12.2000	12.0300	12.2000	-6.585%	2	471	-11.885%
2026-04-07	13.0000	13.1500	13.0000	13.0600	-2.099%	36	471	-17.688%
2026-04-06	14.2000	14.2000	13.3400	13.3400	+1.832%	6	468	-19.415%
2026-04-02	13.1000	13.1000	13.1000	13.1000	-2.239%	4	464	-17.939%
2026-04-01	13.5500	13.5500	13.4000	13.4000	-0.741%	11	464	-19.776%
2026-03-31	13.5000	13.5000	13.5000	13.5000	-3.571%	1	455	-20.370%
2026-03-30	14.0000	14.0000	14.0000	14.0000	-0.850%	1	455	-23.214%
2026-03-26	13.9000	14.2500	13.9000	14.1200	+0.857%	27	454	-23.867%
2026-03-25	14.0000	14.0000	14.0000	14.0000	+0.071%	13	460	-23.214%
2026-03-24	14.2000	14.2000	13.9900	13.9900	+1.745%	9	449	-23.159%
2026-03-23	13.8000	13.8000	13.5300	13.7500	+3.383%	3	445	-21.818%
2026-03-20	13.4000	13.4000	13.3000	13.3000	+3.021%	2	446	-19.173%
2026-03-17	12.6000	13.0000	12.6000	12.9100	+1.654%	7	446	-16.731%
2026-03-13	12.5500	12.7000	12.5500	12.7000	+2.419%	2	446	-15.354%
2026-03-12	12.4000	12.4000	12.4000	12.4000	+1.890%	8	446	-13.306%
2026-03-11	12.6000	12.6000	12.1700	12.1700	-5.659%	7	449	-11.668%
2026-03-10	13.0000	13.0500	12.9000	12.9000	+1.176%	4	442	-16.667%
2026-03-09	13.0000	13.2000	12.6000	12.7500	-6.593%	16	441	-15.686%
2026-03-06	13.6000	13.6500	13.5000	13.6500	-1.087%	5	440	-21.245%
2026-03-04	13.8000	13.8000	13.8000	13.8000	+1.620%	1	436	-22.101%
2026-03-03	13.3700	13.6000	13.3500	13.5800	+3.664%	117	437	-20.839%
2026-03-02	13.1000	13.1000	13.1000	13.1000	+2.344%	15	503	-17.939%
2026-02-27	12.9300	12.9300	12.8000	12.8000	+1.587%	33	488	-16.016%
2026-02-26	12.6000	12.6000	12.6000	12.6000	-3.077%	1	457	-14.683%
2026-02-25	13.0000	13.0000	13.0000	13.0000	-4.692%	1	455	-17.308%
2026-02-23	13.8000	13.8000	13.6400	13.6400	+2.556%	10	455	-21.188%
2026-02-19	13.3000	13.3000	13.3000	13.3000	+2.308%	15	465	-19.173%
2026-02-18	13.4000	13.4100	13.0000	13.0000	-5.797%	6	480	-17.308%
2026-02-17	14.2000	14.2000	13.8000	13.8000	-1.849%	2	477	-22.101%
2026-02-12	14.0000	14.0600	14.0000	14.0600	+11.587%	9	476	-23.542%
2026-02-10	12.5500	12.6000	12.5200	12.6000	+3.279%	11	480	-14.683%
2026-02-05	12.2000	12.2000	12.2000	12.2000	-0.894%	1	471	-11.885%
2026-02-04	12.1500	12.3200	12.1500	12.3100	+3.882%	20	470	-12.673%
2026-02-03	11.6500	11.8900	11.6500	11.8500	+1.979%	9	450	-9.283%
2026-02-02	11.6000	11.6500	11.4500	11.6200	+1.573%	44	457	-7.487%
2026-01-30	10.5000	11.4400	10.5000	11.4400	+11.610%	50	416	-6.031%
2026-01-29	10.1000	10.2500	9.7500	10.2500	+10.811%	123	379	+4.878%
2026-01-28	8.8000	10.0000	8.8000	9.2500	+10.119%	21	361	+16.216%
2026-01-27	8.7000	8.7000	8.4000	8.4000	-4.545%	13	358	+27.976%
2026-01-26	8.8000	8.8000	8.8000	8.8000	+0.457%	6	350	+22.159%
2026-01-23	8.7800	8.7800	8.6500	8.7600	-2.558%	13	344	+22.717%
2026-01-22	8.9900	8.9900	8.9100	8.9900	-0.111%	6	342	+19.577%
2026-01-16	8.8000	9.0000	8.8000	9.0000	-0.442%	2	337	+19.444%
2026-01-15	9.0000	9.0500	9.0000	9.0400	+1.345%	20	337	+18.916%
2026-01-14	8.9600	8.9600	8.8900	8.9200	+3.721%	4	317	+20.516%
2026-01-13	8.6200	8.6200	8.6000	8.6000	-4.972%	11	315	+25.000%
2026-01-12	8.9000	9.1000	8.9000	9.0500	+0.333%	125	305	+18.785%
2026-01-09	9.2000	9.2000	9.0200	9.0200	-3.011%	25	243	+19.180%
2026-01-08	9.2500	9.3000	9.2500	9.3000	+3.104%	6	366	+15.591%
2026-01-07	9.1200	9.1500	9.0000	9.0200	-2.906%	66	365	+19.180%
2026-01-06	9.3000	9.3000	9.0000	9.2900	-6.633%	8	400	+15.716%
2025-12-31	9.9300	9.9500	9.9300	9.9500	+0.505%	5	394	+8.040%
2025-12-30	9.9000	9.9000	9.9000	9.9000	+2.484%	1	394	+8.586%
2025-12-26	9.7300	9.7500	9.6600	9.6600	+0.104%	11	393	+11.284%
2025-12-24	9.6500	9.6800	9.6500	9.6500	+1.047%	30	372	+11.399%
2025-12-23	9.5500	9.5500	9.5500	9.5500	+1.058%	2	372	+12.565%
2025-12-22	9.3700	9.4500	9.3700	9.4500	0.000%	19	357	+13.757%
2025-12-17	9.4500	9.4500	9.4500	9.4500	-0.526%	3	357	+13.757%
2025-12-15	9.4500	9.5000	9.4500	9.5000	0.000%	2	357	+13.158%
2025-12-11	9.6500	9.6900	9.5000	9.5000	0.000%	38	355	+13.158%
2025-12-10	9.5000	9.5000	9.5000	9.5000	-0.524%	15	326	+13.158%
2025-12-09	9.6000	9.6200	9.5500	9.5500	-3.924%	16	321	+12.565%
2025-12-08	10.1500	10.1500	9.8500	9.9400	-4.880%	4	305	+8.149%
2025-12-04	10.5000	10.5000	10.4500	10.4500	-2.336%	3	301	+2.871%
2025-12-03	10.7000	10.7000	10.7000	10.7000	-2.283%	5	300	+0.467%
2025-12-01	10.7500	10.9500	10.7500	10.9500	-0.905%	2	295	-1.826%
2025-11-28	11.0500	11.0500	11.0500	11.0500	0.000%	1	295	-2.715%
2025-11-26	11.0500	11.0500	11.0500	11.0500	+1.563%	2	292	-2.715%
2025-11-25	10.9300	10.9300	10.8800	10.8800	+0.928%	15	292	-1.195%
2025-11-24	10.7800	10.7800	10.7800	10.7800	-5.439%	14	277	-0.278%
2025-11-21	11.2000	11.4000	11.2000	11.4000	+9.091%	11	284	-5.702%
2025-11-19	10.4500	10.4500	10.4500	10.4500	-3.241%	5	284	+2.871%
2025-11-17	10.8000	10.8000	10.8000	10.8000	0.000%	10	279	-0.463%
2025-11-14	10.8000	10.8000	10.8000	10.8000	-2.085%	5	269	-0.463%
2025-11-13	10.9300	11.0600	10.9300	11.0300	+1.659%	27	264	-2.539%
2025-11-12	10.8600	10.8700	10.8200	10.8500	+4.127%	55	237	-0.922%
2025-11-11	10.3500	10.4400	10.3100	10.4200	+4.200%	45	182	+3.167%
2025-11-06	10.1000	10.1000	10.0000	10.0000	+4.275%	21	138	+7.500%
2025-11-04	9.5900	9.5900	9.5900	9.5900	+0.947%	1	127	+12.096%
2025-11-03	9.5000	9.5000	9.5000	9.5000	-5.000%	2	126	+13.158%
2025-10-31	10.0000	10.0000	10.0000	10.0000	-0.990%	30	126	+7.500%
2025-10-30	10.1000	10.1000	10.1000	10.1000	-4.265%	5	96	+6.436%
2025-10-27	10.5500	10.5500	10.5500	10.5500	+3.431%	1	91	+1.896%
2025-10-24	10.2000	10.2000	10.2000	10.2000	+2.823%	5	91	+5.392%
2025-10-23	10.2000	10.3700	9.9000	9.9200	-8.991%	25	86	+8.367%
2025-10-22	10.9000	10.9000	10.9000	10.9000	-3.111%	10	85	-1.376%
2025-10-21	11.2500	11.2500	11.2500	11.2500	-3.351%	3	75	-4.444%
2025-10-17	11.6800	11.6800	11.4600	11.6400	+6.789%	49	72	-7.646%
2025-10-13	10.9000	10.9000	10.7300	10.9000	-2.417%	28	27	-1.376%
2025-10-09	11.2500	11.2500	11.1700	11.1700	+0.179%	15	9	-3.760%
2025-10-08	10.8200	11.1900	10.2500	11.1500	+0.450%	96	104	-3.587%
2025-10-07	11.1000	11.1000	11.1000	11.1000	-17.717%	1	9	-3.153%
2025-09-26	13.4900	13.4900	13.4900	13.4900	-2.529%	1	8	-20.311%
2025-09-25	13.8400	13.8400	13.8400	13.8400	+3.438%	1	7	-22.327%
2025-09-24	13.3800	13.3800	13.3800	13.3800	-3.114%	6	8	-19.656%
2025-09-23	13.8100	13.8100	13.8100	13.8100	0.000%	2	2	-22.158%