Dark

T20280121C20
T Jan 21 2028 20.00 Call (T280121C00020000)
option OPRA

EOD

Jul 31, 2026

4.79-0.208%(-0.01)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.9500	4.9500	4.7900	4.7900	-0.208%	14	4,092	0.000%
2026-07-30	5.3700	5.3700	4.8000	4.8000	-9.434%	12	4,089	-0.208%
2026-07-29	5.7000	5.8900	5.3000	5.3000	-13.115%	16	4,081	-9.623%
2026-07-28	6.1000	6.5000	6.0200	6.1000	+7.018%	313	4,080	-21.475%
2026-07-27	5.8000	5.8000	5.7000	5.7000	+3.636%	12	4,168	-15.965%
2026-07-24	4.7000	5.5000	4.7000	5.5000	+18.280%	114	4,168	-12.909%
2026-07-23	4.7000	4.7000	4.6500	4.6500	-2.105%	18	4,181	+3.011%
2026-07-22	4.9000	5.2000	4.6500	4.7500	+11.765%	60	4,181	+0.842%
2026-07-21	3.9700	4.2500	3.9700	4.2500	+5.198%	51	4,180	+12.706%
2026-07-20	3.9400	4.0400	3.9000	4.0400	+3.325%	8	4,176	+18.564%
2026-07-17	4.5000	4.5000	3.9100	3.9100	-5.783%	29	4,176	+22.506%
2026-07-16	4.2000	4.2000	4.1500	4.1500	+13.699%	3	4,171	+15.422%
2026-07-15	3.8000	3.8100	3.6400	3.6500	0.000%	18	4,172	+31.233%
2026-07-14	3.7500	3.7500	3.5000	3.6500	-3.439%	4	4,174	+31.233%
2026-07-13	3.7700	3.8000	3.6500	3.7800	+3.562%	36	4,174	+26.720%
2026-07-10	3.3000	3.6500	3.3000	3.6500	+8.955%	52	4,206	+31.233%
2026-07-09	3.3700	3.3700	3.1800	3.3500	-1.471%	203	4,179	+42.985%
2026-07-08	3.2500	3.5700	3.0000	3.4000	0.000%	900	4,214	+40.882%
2026-07-07	3.3400	3.4200	3.2700	3.4000	+9.325%	928	4,192	+40.882%
2026-07-06	3.0000	3.1700	2.8900	3.1100	+0.323%	460	4,632	+54.019%
2026-07-02	2.9700	3.1500	2.6500	3.1000	+8.392%	361	4,754	+54.516%
2026-07-01	3.0800	3.0800	2.8000	2.8600	-6.230%	128	4,754	+67.483%
2026-06-30	3.5000	3.5000	3.0000	3.0500	-16.894%	1,928	4,697	+57.049%
2026-06-29	4.0900	4.0900	3.2500	3.6700	-13.239%	679	4,489	+30.518%
2026-06-26	4.1000	4.2300	4.0000	4.2300	+3.171%	15	4,060	+13.239%
2026-06-25	4.0000	4.2000	4.0000	4.1000	-0.485%	39	4,053	+16.829%
2026-06-24	4.2300	4.2300	4.1000	4.1200	-8.647%	154	4,040	+16.262%
2026-06-23	4.0900	4.5100	4.0200	4.5100	+12.750%	69	3,938	+6.208%
2026-06-22	4.1000	4.3000	3.9500	4.0000	+2.564%	159	3,913	+19.750%
2026-06-18	4.0000	4.1600	3.9000	3.9000	-4.645%	196	3,583	+22.821%
2026-06-17	4.2500	4.3000	4.0500	4.0900	-8.090%	280	3,583	+17.115%
2026-06-16	4.8000	4.8000	4.4500	4.4500	-6.316%	25	3,583	+7.640%
2026-06-15	4.8200	4.8200	4.7000	4.7500	-5.000%	17	3,502	+0.842%
2026-06-12	4.6700	5.0000	4.6700	5.0000	+7.527%	97	3,502	-4.200%
2026-06-11	4.7500	4.8800	4.6500	4.6500	-3.527%	22	3,502	+3.011%
2026-06-10	4.4000	4.9500	4.4000	4.8200	+7.111%	25	3,493	-0.622%
2026-06-09	4.2000	4.5000	4.1500	4.5000	+4.651%	1,194	3,489	+6.444%
2026-06-08	4.3500	4.6400	4.2000	4.3000	-4.444%	61	2,737	+11.395%
2026-06-05	4.5000	4.6700	4.4000	4.5000	-0.881%	154	2,701	+6.444%
2026-06-04	4.9500	4.9500	4.2000	4.5400	-8.835%	925	2,635	+5.507%
2026-06-03	5.3500	5.3500	4.9500	4.9800	-11.858%	247	2,505	-3.815%
2026-06-02	5.5000	5.6500	5.5000	5.6500	-0.703%	158	2,264	-15.221%
2026-06-01	5.9000	6.6000	5.6900	5.6900	-1.897%	168	2,111	-15.817%
2026-05-29	5.8000	6.0000	5.7300	5.8000	-5.383%	42	2,096	-17.414%
2026-05-27	6.1300	6.1300	6.1300	6.1300	+2.167%	250	2,083	-21.860%
2026-05-26	6.0300	6.0300	6.0000	6.0000	-4.762%	4	1,944	-20.167%
2026-05-22	6.3000	6.3000	6.3000	6.3000	-0.787%	24	1,941	-23.968%
2026-05-21	5.8500	6.3500	5.8500	6.3500	+5.307%	10	1,920	-24.567%
2026-05-20	6.5000	6.5000	6.0300	6.0300	-1.148%	12	1,920	-20.564%
2026-05-19	5.7600	6.1000	5.7600	6.1000	+8.929%	11	1,910	-21.475%
2026-05-18	5.3000	5.7000	5.3000	5.6000	+4.673%	15	1,910	-14.464%
2026-05-15	5.6000	5.6000	5.3500	5.3500	-7.759%	8	1,910	-10.467%
2026-05-14	5.8500	5.9000	5.8000	5.8000	-2.027%	58	1,893	-17.414%
2026-05-13	5.9500	5.9500	5.9000	5.9200	-6.918%	122	1,887	-19.088%
2026-05-12	6.3100	6.3600	6.3100	6.3600	+7.980%	15	1,887	-24.686%
2026-05-11	6.1500	6.1500	5.6200	5.8900	-5.000%	152	1,887	-18.676%
2026-05-08	6.2400	6.2700	6.2000	6.2000	-0.800%	17	1,639	-22.742%
2026-05-07	6.2500	6.3400	6.2000	6.2500	-3.846%	20	1,647	-23.360%
2026-05-06	6.7000	6.7800	6.5000	6.5000	-4.412%	47	1,647	-26.308%
2026-05-05	6.8000	6.8000	6.8000	6.8000	-2.857%	36	1,647	-29.559%
2026-05-04	6.8000	7.0000	6.8000	7.0000	-7.895%	14	1,647	-31.571%
2026-04-29	7.6000	7.6000	7.6000	7.6000	+7.042%	2	1,643	-36.974%
2026-04-28	7.1000	7.1000	7.1000	7.1000	+9.231%	10	1,643	-32.535%
2026-04-27	7.7400	7.7400	6.5000	6.5000	-9.722%	16	1,643	-26.308%
2026-04-24	7.2000	7.2000	7.2000	7.2000	-2.703%	34	1,637	-33.472%
2026-04-23	7.3500	7.4000	7.3500	7.4000	+13.846%	35	1,671	-35.270%
2026-04-22	6.5000	6.5000	6.0000	6.5000	-10.345%	126	1,637	-26.308%
2026-04-20	7.3800	7.3800	7.2500	7.2500	+0.694%	5	1,625	-33.931%
2026-04-16	7.2000	7.2000	7.2000	7.2000	+9.924%	4	1,626	-33.472%
2026-04-15	6.6500	6.7500	6.5500	6.5500	-0.758%	30	1,626	-26.870%
2026-04-14	6.3900	6.6000	6.3900	6.6000	0.000%	11	1,606	-27.424%
2026-04-13	7.0000	7.0000	6.6000	6.6000	-11.290%	17	1,601	-27.424%
2026-04-10	7.4000	7.4400	7.4000	7.4400	-0.800%	6	1,600	-35.618%
2026-04-09	8.5000	8.5000	7.5000	7.5000	-5.063%	13	1,602	-36.133%
2026-04-08	7.8400	8.5000	7.8400	7.9000	-11.236%	149	1,589	-39.367%
2026-04-07	8.9000	8.9000	8.9000	8.9000	+2.064%	3	1,488	-46.180%
2026-04-06	8.7800	8.7800	8.7200	8.7200	-1.469%	22	1,488	-45.069%
2026-04-01	9.4300	9.4300	8.8500	8.8500	-4.839%	232	1,482	-45.876%
2026-03-31	9.3000	9.3000	9.3000	9.3000	-4.124%	2	1,256	-48.495%
2026-03-27	9.6700	9.7000	9.6700	9.7000	+1.571%	21	1,257	-50.619%
2026-03-24	9.5500	9.5500	9.5500	9.5500	+4.945%	150	1,257	-49.843%
2026-03-20	8.7600	9.1500	8.7500	9.1000	+10.571%	118	1,257	-47.363%
2026-03-19	8.2300	8.2300	8.2300	8.2300	+1.605%	1	1,324	-41.798%
2026-03-18	8.4400	8.4400	8.1000	8.1000	-5.594%	7	1,324	-40.864%
2026-03-17	8.2900	8.5800	8.2900	8.5800	+7.250%	90	1,321	-44.172%
2026-03-12	8.0000	8.0000	8.0000	8.0000	+1.266%	1	1,276	-40.125%
2026-03-11	8.2700	8.2700	7.9000	7.9000	-4.242%	3	1,276	-39.367%
2026-03-09	8.3100	8.5000	8.1700	8.2500	-12.698%	6	1,278	-41.939%
2026-03-05	9.4000	9.4500	9.4000	9.4500	+3.846%	5	1,281	-49.312%
2026-03-03	9.1000	9.1000	9.1000	9.1000	+5.568%	10	1,286	-47.363%
2026-03-02	8.5000	8.6200	8.5000	8.6200	+1.412%	3	1,286	-44.432%
2026-02-27	8.4500	8.5000	8.4500	8.5000	+4.938%	6	1,288	-43.647%
2026-02-26	8.3600	8.3600	8.1000	8.1000	-3.571%	3	1,288	-40.864%
2026-02-25	8.6300	8.6300	8.4000	8.4000	-8.795%	3	1,288	-42.976%
2026-02-23	9.1800	9.2200	9.1800	9.2100	+6.845%	33	1,288	-47.991%
2026-02-20	8.2700	8.6200	8.2700	8.6200	-0.920%	4	1,301	-44.432%
2026-02-19	9.3900	9.3900	8.7000	8.7000	+2.353%	3	1,300	-44.943%
2026-02-18	8.6900	8.6900	8.5000	8.5000	-7.809%	12	1,301	-43.647%
2026-02-17	9.5100	9.5100	9.1600	9.2200	-4.058%	11	1,300	-48.048%
2026-02-12	9.2500	9.6100	9.2500	9.6100	+6.778%	6	1,301	-50.156%
2026-02-11	8.5000	9.0000	8.5000	9.0000	+9.622%	42	1,301	-46.778%
2026-02-10	8.0000	8.3000	8.0000	8.2100	+6.623%	39	1,306	-41.657%
2026-02-09	7.7000	7.7000	7.7000	7.7000	-0.773%	2	1,345	-37.792%
2026-02-06	7.8100	7.8100	7.7400	7.7600	-4.198%	23	1,347	-38.273%
2026-02-05	8.0600	8.1300	8.0000	8.1000	+1.250%	416	1,363	-40.864%
2026-02-04	7.8000	8.1000	7.7800	8.0000	+5.263%	66	1,560	-40.125%
2026-02-03	7.6000	7.6000	7.5500	7.6000	+4.110%	9	1,587	-36.974%
2026-02-02	7.3500	7.3500	7.1300	7.3000	+4.286%	35	1,584	-34.384%
2026-01-30	6.4400	7.0000	6.4400	7.0000	+14.754%	49	1,606	-31.571%
2026-01-29	5.8000	6.1000	5.8000	6.1000	+15.094%	166	1,636	-21.475%
2026-01-28	5.1300	5.5000	5.1300	5.3000	+16.484%	27	1,648	-9.623%
2026-01-27	4.9300	4.9300	4.5500	4.5500	-8.081%	143	1,654	+5.275%
2026-01-26	5.0000	5.0500	4.9500	4.9500	-3.883%	396	1,548	-3.232%
2026-01-22	5.0500	5.1500	5.0500	5.1500	+3.000%	4	1,158	-6.990%
2026-01-21	4.9500	5.1500	4.9500	5.0000	+2.041%	52	1,160	-4.200%
2026-01-20	4.9500	5.0000	4.8900	4.9000	-2.000%	14	1,110	-2.245%
2026-01-16	4.9500	5.0000	4.9500	5.0000	-2.153%	14	1,092	-4.200%
2026-01-15	5.1100	5.1100	5.1100	5.1100	+1.188%	3	1,092	-6.262%
2026-01-14	5.0500	5.0500	5.0500	5.0500	+5.208%	5	1,092	-5.149%
2026-01-13	5.1000	5.1000	4.8000	4.8000	-7.336%	45	1,087	-0.208%
2026-01-12	5.1000	5.1800	5.0500	5.1800	-1.333%	61	1,050	-7.529%
2026-01-09	5.2600	5.3000	5.2500	5.2500	-0.943%	116	1,030	-8.762%
2026-01-08	5.1300	5.3000	5.1300	5.3000	+3.922%	2	914	-9.623%
2026-01-07	5.4500	5.4500	5.1000	5.1000	-5.028%	70	912	-6.078%
2026-01-06	5.4000	5.4000	5.1500	5.3700	-3.243%	20	844	-10.801%
2026-01-05	5.5400	5.5500	5.5400	5.5500	-2.632%	2	837	-13.694%
2026-01-02	5.9200	5.9500	5.7000	5.7000	-3.390%	12	837	-15.965%
2025-12-31	5.9000	5.9000	5.9000	5.9000	+0.855%	4	825	-18.814%
2025-12-30	5.8500	5.8500	5.8500	5.8500	-0.847%	2	825	-18.120%
2025-12-29	5.9500	6.0000	5.9000	5.9000	+2.609%	9	823	-18.814%
2025-12-26	5.7500	5.7500	5.7500	5.7500	-0.862%	10	826	-16.696%
2025-12-24	5.6700	5.8500	5.6700	5.8000	+1.754%	23	812	-17.414%
2025-12-23	6.1000	6.1000	5.7000	5.7000	+5.556%	5	812	-15.965%
2025-12-19	5.4000	5.4000	5.4000	5.4000	-3.226%	1	809	-11.296%
2025-12-18	5.7000	5.7000	5.5000	5.5800	-1.239%	25	808	-14.158%
2025-12-17	5.6000	5.6500	5.6000	5.6500	+4.630%	5	809	-15.221%
2025-12-16	5.6000	5.6000	5.4000	5.4000	-3.571%	152	812	-11.296%
2025-12-15	5.6000	5.6000	5.6000	5.6000	-6.667%	3	811	-14.464%
2025-12-12	5.8500	6.0000	5.8500	6.0000	+3.986%	3	811	-20.167%
2025-12-11	5.7500	5.9600	5.7100	5.7700	+1.406%	25	810	-16.984%
2025-12-10	5.6500	6.2200	5.6500	5.6900	-1.897%	15	804	-15.817%
2025-12-09	5.7500	5.8000	5.7200	5.8000	-4.132%	57	801	-17.414%
2025-12-08	6.2500	6.2500	5.8800	6.0500	-11.160%	182	798	-20.826%
2025-12-05	6.4700	6.8100	6.4700	6.8100	+3.182%	6	788	-29.662%
2025-12-03	6.5000	6.6000	6.5000	6.6000	-1.786%	12	784	-27.424%
2025-12-02	6.7200	6.7200	6.7200	6.7200	-1.176%	5	779	-28.720%
2025-12-01	6.8000	6.8000	6.8000	6.8000	-1.163%	1	774	-29.559%
2025-11-28	6.8800	6.8800	6.8800	6.8800	+0.292%	1	774	-30.378%
2025-11-24	6.8600	6.8600	6.8600	6.8600	-2.279%	5	774	-30.175%
2025-11-21	7.0200	7.0200	7.0200	7.0200	+3.235%	1	774	-31.766%
2025-11-14	6.7600	6.8100	6.6700	6.8000	-2.158%	21	773	-29.559%
2025-11-13	6.8000	6.9900	6.8000	6.9500	+0.579%	10	760	-31.079%
2025-11-12	6.7200	6.9100	6.7100	6.9100	+14.215%	48	762	-30.680%
2025-11-10	6.2200	6.2200	6.0500	6.0500	-6.056%	28	748	-20.826%
2025-11-07	6.3300	6.4400	6.2300	6.4400	+6.271%	4	757	-25.621%
2025-11-06	5.9500	6.2000	5.9500	6.0600	+0.498%	5	756	-20.957%
2025-11-05	5.9900	6.0800	5.9900	6.0300	+7.679%	10	758	-20.564%
2025-11-04	5.7100	5.7200	5.6000	5.6000	-5.085%	9	756	-14.464%
2025-11-03	5.9100	5.9100	5.6100	5.9000	-4.685%	54	738	-18.814%
2025-10-31	6.0000	6.2100	5.9600	6.1900	+1.475%	86	738	-22.617%
2025-10-30	6.4800	6.4800	6.0200	6.1000	-4.088%	31	705	-21.475%
2025-10-29	7.0500	7.0500	6.3000	6.3600	-5.778%	54	706	-24.686%
2025-10-28	6.7400	6.8900	6.7400	6.7500	+5.469%	4	706	-29.037%
2025-10-27	6.5700	6.6500	6.4000	6.4000	+2.236%	38	692	-25.156%
2025-10-24	6.0300	6.2600	6.0300	6.2600	+4.160%	11	692	-23.482%
2025-10-23	6.4200	6.4300	5.9200	6.0100	-9.624%	137	692	-20.300%
2025-10-22	6.2000	6.9700	6.2000	6.6500	-8.149%	14	666	-27.970%
2025-10-21	7.2400	7.2400	7.2400	7.2400	+0.556%	2	668	-33.840%
2025-10-20	7.2000	7.2000	7.2000	7.2000	-4.000%	4	670	-33.472%
2025-10-17	7.4500	7.5000	7.4500	7.5000	+5.485%	2	666	-36.133%
2025-10-14	7.1500	7.1900	7.1100	7.1100	+4.100%	13	666	-32.630%
2025-10-13	6.6800	6.8300	6.6800	6.8300	-2.429%	66	677	-29.868%
2025-10-10	7.0400	7.0400	7.0000	7.0000	-2.098%	5	672	-31.571%
2025-10-09	7.1400	7.1700	7.0300	7.1500	+0.421%	202	668	-33.007%
2025-10-08	6.9300	7.1200	6.9300	7.1200	+0.141%	199	507	-32.725%
2025-10-07	6.9000	7.1100	6.9000	7.1100	+4.252%	8	309	-32.630%
2025-10-06	7.1000	7.2000	6.8000	6.8200	-12.564%	187	311	-29.765%
2025-10-03	7.8000	7.8000	7.8000	7.8000	+1.299%	1	245	-38.590%
2025-10-02	7.8300	7.8300	7.7000	7.7000	-7.341%	24	244	-37.792%
2025-10-01	8.9000	8.9000	8.3100	8.3100	-5.782%	28	232	-42.359%
2025-09-30	8.8300	8.9000	8.8200	8.8200	-1.121%	55	204	-45.692%
2025-09-29	8.9200	8.9200	8.9200	8.9200	-0.446%	10	153	-46.300%
2025-09-26	9.0500	9.0500	8.9600	8.9600	-0.994%	2	143	-46.540%
2025-09-25	9.0500	9.0500	9.0500	9.0500	+1.117%	11	143	-47.072%
2025-09-24	8.9000	8.9500	8.9000	8.9500	-3.452%	6	133	-46.480%
2025-09-23	9.2800	9.2800	9.2500	9.2700	-2.112%	39	128	-48.328%
2025-09-22	9.4700	9.4700	9.4700	9.4700	-1.148%	40	97	-49.419%
2025-09-19	9.5800	9.5800	9.5800	9.5800	-5.149%	1	57	-50.000%
2025-09-18	9.8500	10.1500	9.8500	10.1000	+1.000%	18	56	-52.574%
2025-09-17	9.9300	10.0000	9.9300	10.0000	+1.523%	35	44	-52.100%
2025-09-16	9.9200	9.9200	9.7900	9.8500	0.000%	9	9	-51.371%