Dark

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

EOD

Sep 17, 2026

6.30-10.638%(-0.75)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.4900	6.4900	6.3000	6.3000	-10.638%	22	4,232	0.000%
2026-09-16	7.4000	7.4500	7.0500	7.0500	-7.237%	18	4,232	-10.638%
2026-09-15	7.1500	7.6000	7.1500	7.6000	+4.110%	23	4,240	-17.105%
2026-09-14	7.0700	7.3000	7.0700	7.3000	+6.105%	5	4,240	-13.699%
2026-09-11	6.9000	7.0200	6.8500	6.8800	+5.038%	114	4,242	-8.430%
2026-09-10	6.5500	6.5500	6.5500	6.5500	+9.532%	1	4,274	-3.817%
2026-09-09	6.0000	6.0000	5.9800	5.9800	-8.702%	151	4,274	+5.351%
2026-09-08	6.5500	6.5500	6.5500	6.5500	-6.429%	1	4,123	-3.817%
2026-09-03	6.6500	7.0000	6.6500	7.0000	-1.408%	13	4,124	-10.000%
2026-09-02	7.1000	7.1000	7.1000	7.1000	+0.709%	30	4,124	-11.268%
2026-09-01	7.0000	7.0500	6.9500	7.0500	+2.174%	35	4,124	-10.638%
2026-08-31	6.9000	6.9000	6.9000	6.9000	+1.620%	1	4,124	-8.696%
2026-08-28	6.8000	6.8000	6.7500	6.7900	+4.462%	13	4,123	-7.216%
2026-08-27	6.5000	6.5000	6.5000	6.5000	-5.109%	1	4,123	-3.077%
2026-08-26	6.8000	6.8500	6.7500	6.8500	+3.008%	14	4,122	-8.029%
2026-08-25	6.7000	6.7000	6.6500	6.6500	-3.623%	208	4,122	-5.263%
2026-08-24	6.4000	6.9000	6.4000	6.9000	+9.177%	55	4,121	-8.696%
2026-08-21	6.4700	6.5000	6.3200	6.3200	+2.764%	7	4,143	-0.316%
2026-08-20	6.2300	6.2300	6.1500	6.1500	-0.806%	7	4,147	+2.439%
2026-08-19	6.3500	6.4000	6.2000	6.2000	+0.813%	74	4,148	+1.613%
2026-08-18	6.1600	6.1800	6.1500	6.1500	+5.670%	204	4,097	+2.439%
2026-08-17	6.0100	6.0100	5.8200	5.8200	-3.642%	3	4,100	+8.247%
2026-08-14	5.9000	6.0500	5.9000	6.0400	+5.043%	11	4,101	+4.305%
2026-08-13	5.5800	5.7500	5.5800	5.7500	+4.927%	21	4,111	+9.565%
2026-08-12	5.4000	5.4800	5.4000	5.4800	-3.691%	22	4,116	+14.964%
2026-08-11	5.6900	5.6900	5.6900	5.6900	+7.358%	1	4,104	+10.721%
2026-08-10	5.1100	5.3500	5.1100	5.3000	+3.922%	15	4,105	+18.868%
2026-08-06	5.0000	5.1000	5.0000	5.1000	+10.870%	25	4,106	+23.529%
2026-08-05	4.3000	4.7200	4.2000	4.6000	-7.631%	33	4,101	+36.957%
2026-08-04	5.1000	5.1000	4.7000	4.9800	-1.386%	13	4,105	+26.506%
2026-08-03	5.2500	5.2500	5.0000	5.0500	+5.428%	15	4,097	+24.752%
2026-07-31	4.9500	4.9500	4.7900	4.7900	-0.208%	14	4,092	+31.524%
2026-07-30	5.3700	5.3700	4.8000	4.8000	-9.434%	12	4,089	+31.250%
2026-07-29	5.7000	5.8900	5.3000	5.3000	-13.115%	16	4,081	+18.868%
2026-07-28	6.1000	6.5000	6.0200	6.1000	+7.018%	313	4,080	+3.279%
2026-07-27	5.8000	5.8000	5.7000	5.7000	+3.636%	12	4,168	+10.526%
2026-07-24	4.7000	5.5000	4.7000	5.5000	+18.280%	114	4,168	+14.545%
2026-07-23	4.7000	4.7000	4.6500	4.6500	-2.105%	18	4,181	+35.484%
2026-07-22	4.9000	5.2000	4.6500	4.7500	+11.765%	60	4,181	+32.632%
2026-07-21	3.9700	4.2500	3.9700	4.2500	+5.198%	51	4,180	+48.235%
2026-07-20	3.9400	4.0400	3.9000	4.0400	+3.325%	8	4,176	+55.941%
2026-07-17	4.5000	4.5000	3.9100	3.9100	-5.783%	29	4,176	+61.125%
2026-07-16	4.2000	4.2000	4.1500	4.1500	+13.699%	3	4,171	+51.807%
2026-07-15	3.8000	3.8100	3.6400	3.6500	0.000%	18	4,172	+72.603%
2026-07-14	3.7500	3.7500	3.5000	3.6500	-3.439%	4	4,174	+72.603%
2026-07-13	3.7700	3.8000	3.6500	3.7800	+3.562%	36	4,174	+66.667%
2026-07-10	3.3000	3.6500	3.3000	3.6500	+8.955%	52	4,206	+72.603%
2026-07-09	3.3700	3.3700	3.1800	3.3500	-1.471%	203	4,179	+88.060%
2026-07-08	3.2500	3.5700	3.0000	3.4000	0.000%	900	4,214	+85.294%
2026-07-07	3.3400	3.4200	3.2700	3.4000	+9.325%	928	4,192	+85.294%
2026-07-06	3.0000	3.1700	2.8900	3.1100	+0.323%	460	4,632	+102.572%
2026-07-02	2.9700	3.1500	2.6500	3.1000	+8.392%	361	4,754	+103.226%
2026-07-01	3.0800	3.0800	2.8000	2.8600	-6.230%	128	4,754	+120.280%
2026-06-30	3.5000	3.5000	3.0000	3.0500	-16.894%	1,928	4,697	+106.557%
2026-06-29	4.0900	4.0900	3.2500	3.6700	-13.239%	679	4,489	+71.662%
2026-06-26	4.1000	4.2300	4.0000	4.2300	+3.171%	15	4,060	+48.936%
2026-06-25	4.0000	4.2000	4.0000	4.1000	-0.485%	39	4,053	+53.659%
2026-06-24	4.2300	4.2300	4.1000	4.1200	-8.647%	154	4,040	+52.913%
2026-06-23	4.0900	4.5100	4.0200	4.5100	+12.750%	69	3,938	+39.690%
2026-06-22	4.1000	4.3000	3.9500	4.0000	+2.564%	159	3,913	+57.500%
2026-06-18	4.0000	4.1600	3.9000	3.9000	-4.645%	196	3,583	+61.538%
2026-06-17	4.2500	4.3000	4.0500	4.0900	-8.090%	280	3,583	+54.034%
2026-06-16	4.8000	4.8000	4.4500	4.4500	-6.316%	25	3,583	+41.573%
2026-06-15	4.8200	4.8200	4.7000	4.7500	-5.000%	17	3,502	+32.632%
2026-06-12	4.6700	5.0000	4.6700	5.0000	+7.527%	97	3,502	+26.000%
2026-06-11	4.7500	4.8800	4.6500	4.6500	-3.527%	22	3,502	+35.484%
2026-06-10	4.4000	4.9500	4.4000	4.8200	+7.111%	25	3,493	+30.705%
2026-06-09	4.2000	4.5000	4.1500	4.5000	+4.651%	1,194	3,489	+40.000%
2026-06-08	4.3500	4.6400	4.2000	4.3000	-4.444%	61	2,737	+46.512%
2026-06-05	4.5000	4.6700	4.4000	4.5000	-0.881%	154	2,701	+40.000%
2026-06-04	4.9500	4.9500	4.2000	4.5400	-8.835%	925	2,635	+38.767%
2026-06-03	5.3500	5.3500	4.9500	4.9800	-11.858%	247	2,505	+26.506%
2026-06-02	5.5000	5.6500	5.5000	5.6500	-0.703%	158	2,264	+11.504%
2026-06-01	5.9000	6.6000	5.6900	5.6900	-1.897%	168	2,111	+10.721%
2026-05-29	5.8000	6.0000	5.7300	5.8000	-5.383%	42	2,096	+8.621%
2026-05-27	6.1300	6.1300	6.1300	6.1300	+2.167%	250	2,083	+2.773%
2026-05-26	6.0300	6.0300	6.0000	6.0000	-4.762%	4	1,944	+5.000%
2026-05-22	6.3000	6.3000	6.3000	6.3000	-0.787%	24	1,941	0.000%
2026-05-21	5.8500	6.3500	5.8500	6.3500	+5.307%	10	1,920	-0.787%
2026-05-20	6.5000	6.5000	6.0300	6.0300	-1.148%	12	1,920	+4.478%
2026-05-19	5.7600	6.1000	5.7600	6.1000	+8.929%	11	1,910	+3.279%
2026-05-18	5.3000	5.7000	5.3000	5.6000	+4.673%	15	1,910	+12.500%
2026-05-15	5.6000	5.6000	5.3500	5.3500	-7.759%	8	1,910	+17.757%
2026-05-14	5.8500	5.9000	5.8000	5.8000	-2.027%	58	1,893	+8.621%
2026-05-13	5.9500	5.9500	5.9000	5.9200	-6.918%	122	1,887	+6.419%
2026-05-12	6.3100	6.3600	6.3100	6.3600	+7.980%	15	1,887	-0.943%
2026-05-11	6.1500	6.1500	5.6200	5.8900	-5.000%	152	1,887	+6.961%
2026-05-08	6.2400	6.2700	6.2000	6.2000	-0.800%	17	1,639	+1.613%
2026-05-07	6.2500	6.3400	6.2000	6.2500	-3.846%	20	1,647	+0.800%
2026-05-06	6.7000	6.7800	6.5000	6.5000	-4.412%	47	1,647	-3.077%
2026-05-05	6.8000	6.8000	6.8000	6.8000	-2.857%	36	1,647	-7.353%
2026-05-04	6.8000	7.0000	6.8000	7.0000	-7.895%	14	1,647	-10.000%
2026-04-29	7.6000	7.6000	7.6000	7.6000	+7.042%	2	1,643	-17.105%
2026-04-28	7.1000	7.1000	7.1000	7.1000	+9.231%	10	1,643	-11.268%
2026-04-27	7.7400	7.7400	6.5000	6.5000	-9.722%	16	1,643	-3.077%
2026-04-24	7.2000	7.2000	7.2000	7.2000	-2.703%	34	1,637	-12.500%
2026-04-23	7.3500	7.4000	7.3500	7.4000	+13.846%	35	1,671	-14.865%
2026-04-22	6.5000	6.5000	6.0000	6.5000	-10.345%	126	1,637	-3.077%
2026-04-20	7.3800	7.3800	7.2500	7.2500	+0.694%	5	1,625	-13.103%
2026-04-16	7.2000	7.2000	7.2000	7.2000	+9.924%	4	1,626	-12.500%
2026-04-15	6.6500	6.7500	6.5500	6.5500	-0.758%	30	1,626	-3.817%
2026-04-14	6.3900	6.6000	6.3900	6.6000	0.000%	11	1,606	-4.545%
2026-04-13	7.0000	7.0000	6.6000	6.6000	-11.290%	17	1,601	-4.545%
2026-04-10	7.4000	7.4400	7.4000	7.4400	-0.800%	6	1,600	-15.323%
2026-04-09	8.5000	8.5000	7.5000	7.5000	-5.063%	13	1,602	-16.000%
2026-04-08	7.8400	8.5000	7.8400	7.9000	-11.236%	149	1,589	-20.253%
2026-04-07	8.9000	8.9000	8.9000	8.9000	+2.064%	3	1,488	-29.213%
2026-04-06	8.7800	8.7800	8.7200	8.7200	-1.469%	22	1,488	-27.752%
2026-04-01	9.4300	9.4300	8.8500	8.8500	-4.839%	232	1,482	-28.814%
2026-03-31	9.3000	9.3000	9.3000	9.3000	-4.124%	2	1,256	-32.258%
2026-03-27	9.6700	9.7000	9.6700	9.7000	+1.571%	21	1,257	-35.052%
2026-03-24	9.5500	9.5500	9.5500	9.5500	+4.945%	150	1,257	-34.031%
2026-03-20	8.7600	9.1500	8.7500	9.1000	+10.571%	118	1,257	-30.769%
2026-03-19	8.2300	8.2300	8.2300	8.2300	+1.605%	1	1,324	-23.451%
2026-03-18	8.4400	8.4400	8.1000	8.1000	-5.594%	7	1,324	-22.222%
2026-03-17	8.2900	8.5800	8.2900	8.5800	+7.250%	90	1,321	-26.573%
2026-03-12	8.0000	8.0000	8.0000	8.0000	+1.266%	1	1,276	-21.250%
2026-03-11	8.2700	8.2700	7.9000	7.9000	-4.242%	3	1,276	-20.253%
2026-03-09	8.3100	8.5000	8.1700	8.2500	-12.698%	6	1,278	-23.636%
2026-03-05	9.4000	9.4500	9.4000	9.4500	+3.846%	5	1,281	-33.333%
2026-03-03	9.1000	9.1000	9.1000	9.1000	+5.568%	10	1,286	-30.769%
2026-03-02	8.5000	8.6200	8.5000	8.6200	+1.412%	3	1,286	-26.914%
2026-02-27	8.4500	8.5000	8.4500	8.5000	+4.938%	6	1,288	-25.882%
2026-02-26	8.3600	8.3600	8.1000	8.1000	-3.571%	3	1,288	-22.222%
2026-02-25	8.6300	8.6300	8.4000	8.4000	-8.795%	3	1,288	-25.000%
2026-02-23	9.1800	9.2200	9.1800	9.2100	+6.845%	33	1,288	-31.596%
2026-02-20	8.2700	8.6200	8.2700	8.6200	-0.920%	4	1,301	-26.914%
2026-02-19	9.3900	9.3900	8.7000	8.7000	+2.353%	3	1,300	-27.586%
2026-02-18	8.6900	8.6900	8.5000	8.5000	-7.809%	12	1,301	-25.882%
2026-02-17	9.5100	9.5100	9.1600	9.2200	-4.058%	11	1,300	-31.670%
2026-02-12	9.2500	9.6100	9.2500	9.6100	+6.778%	6	1,301	-34.443%
2026-02-11	8.5000	9.0000	8.5000	9.0000	+9.622%	42	1,301	-30.000%
2026-02-10	8.0000	8.3000	8.0000	8.2100	+6.623%	39	1,306	-23.264%
2026-02-09	7.7000	7.7000	7.7000	7.7000	-0.773%	2	1,345	-18.182%
2026-02-06	7.8100	7.8100	7.7400	7.7600	-4.198%	23	1,347	-18.814%
2026-02-05	8.0600	8.1300	8.0000	8.1000	+1.250%	416	1,363	-22.222%
2026-02-04	7.8000	8.1000	7.7800	8.0000	+5.263%	66	1,560	-21.250%
2026-02-03	7.6000	7.6000	7.5500	7.6000	+4.110%	9	1,587	-17.105%
2026-02-02	7.3500	7.3500	7.1300	7.3000	+4.286%	35	1,584	-13.699%
2026-01-30	6.4400	7.0000	6.4400	7.0000	+14.754%	49	1,606	-10.000%
2026-01-29	5.8000	6.1000	5.8000	6.1000	+15.094%	166	1,636	+3.279%
2026-01-28	5.1300	5.5000	5.1300	5.3000	+16.484%	27	1,648	+18.868%
2026-01-27	4.9300	4.9300	4.5500	4.5500	-8.081%	143	1,654	+38.462%
2026-01-26	5.0000	5.0500	4.9500	4.9500	-3.883%	396	1,548	+27.273%
2026-01-22	5.0500	5.1500	5.0500	5.1500	+3.000%	4	1,158	+22.330%
2026-01-21	4.9500	5.1500	4.9500	5.0000	+2.041%	52	1,160	+26.000%
2026-01-20	4.9500	5.0000	4.8900	4.9000	-2.000%	14	1,110	+28.571%
2026-01-16	4.9500	5.0000	4.9500	5.0000	-2.153%	14	1,092	+26.000%
2026-01-15	5.1100	5.1100	5.1100	5.1100	+1.188%	3	1,092	+23.288%
2026-01-14	5.0500	5.0500	5.0500	5.0500	+5.208%	5	1,092	+24.752%
2026-01-13	5.1000	5.1000	4.8000	4.8000	-7.336%	45	1,087	+31.250%
2026-01-12	5.1000	5.1800	5.0500	5.1800	-1.333%	61	1,050	+21.622%
2026-01-09	5.2600	5.3000	5.2500	5.2500	-0.943%	116	1,030	+20.000%
2026-01-08	5.1300	5.3000	5.1300	5.3000	+3.922%	2	914	+18.868%
2026-01-07	5.4500	5.4500	5.1000	5.1000	-5.028%	70	912	+23.529%
2026-01-06	5.4000	5.4000	5.1500	5.3700	-3.243%	20	844	+17.318%
2026-01-05	5.5400	5.5500	5.5400	5.5500	-2.632%	2	837	+13.514%
2026-01-02	5.9200	5.9500	5.7000	5.7000	-3.390%	12	837	+10.526%
2025-12-31	5.9000	5.9000	5.9000	5.9000	+0.855%	4	825	+6.780%
2025-12-30	5.8500	5.8500	5.8500	5.8500	-0.847%	2	825	+7.692%
2025-12-29	5.9500	6.0000	5.9000	5.9000	+2.609%	9	823	+6.780%
2025-12-26	5.7500	5.7500	5.7500	5.7500	-0.862%	10	826	+9.565%
2025-12-24	5.6700	5.8500	5.6700	5.8000	+1.754%	23	812	+8.621%
2025-12-23	6.1000	6.1000	5.7000	5.7000	+5.556%	5	812	+10.526%
2025-12-19	5.4000	5.4000	5.4000	5.4000	-3.226%	1	809	+16.667%
2025-12-18	5.7000	5.7000	5.5000	5.5800	-1.239%	25	808	+12.903%
2025-12-17	5.6000	5.6500	5.6000	5.6500	+4.630%	5	809	+11.504%
2025-12-16	5.6000	5.6000	5.4000	5.4000	-3.571%	152	812	+16.667%
2025-12-15	5.6000	5.6000	5.6000	5.6000	-6.667%	3	811	+12.500%
2025-12-12	5.8500	6.0000	5.8500	6.0000	+3.986%	3	811	+5.000%
2025-12-11	5.7500	5.9600	5.7100	5.7700	+1.406%	25	810	+9.185%
2025-12-10	5.6500	6.2200	5.6500	5.6900	-1.897%	15	804	+10.721%
2025-12-09	5.7500	5.8000	5.7200	5.8000	-4.132%	57	801	+8.621%
2025-12-08	6.2500	6.2500	5.8800	6.0500	-11.160%	182	798	+4.132%
2025-12-05	6.4700	6.8100	6.4700	6.8100	+3.182%	6	788	-7.489%
2025-12-03	6.5000	6.6000	6.5000	6.6000	-1.786%	12	784	-4.545%
2025-12-02	6.7200	6.7200	6.7200	6.7200	-1.176%	5	779	-6.250%
2025-12-01	6.8000	6.8000	6.8000	6.8000	-1.163%	1	774	-7.353%
2025-11-28	6.8800	6.8800	6.8800	6.8800	+0.292%	1	774	-8.430%
2025-11-24	6.8600	6.8600	6.8600	6.8600	-2.279%	5	774	-8.163%
2025-11-21	7.0200	7.0200	7.0200	7.0200	+3.235%	1	774	-10.256%
2025-11-14	6.7600	6.8100	6.6700	6.8000	-2.158%	21	773	-7.353%
2025-11-13	6.8000	6.9900	6.8000	6.9500	+0.579%	10	760	-9.353%
2025-11-12	6.7200	6.9100	6.7100	6.9100	+14.215%	48	762	-8.828%
2025-11-10	6.2200	6.2200	6.0500	6.0500	-6.056%	28	748	+4.132%
2025-11-07	6.3300	6.4400	6.2300	6.4400	+6.271%	4	757	-2.174%
2025-11-06	5.9500	6.2000	5.9500	6.0600	+0.498%	5	756	+3.960%
2025-11-05	5.9900	6.0800	5.9900	6.0300	+7.679%	10	758	+4.478%
2025-11-04	5.7100	5.7200	5.6000	5.6000	-5.085%	9	756	+12.500%
2025-11-03	5.9100	5.9100	5.6100	5.9000	-4.685%	54	738	+6.780%
2025-10-31	6.0000	6.2100	5.9600	6.1900	+1.475%	86	738	+1.777%
2025-10-30	6.4800	6.4800	6.0200	6.1000	-4.088%	31	705	+3.279%
2025-10-29	7.0500	7.0500	6.3000	6.3600	-5.778%	54	706	-0.943%
2025-10-28	6.7400	6.8900	6.7400	6.7500	+5.469%	4	706	-6.667%
2025-10-27	6.5700	6.6500	6.4000	6.4000	+2.236%	38	692	-1.563%
2025-10-24	6.0300	6.2600	6.0300	6.2600	+4.160%	11	692	+0.639%
2025-10-23	6.4200	6.4300	5.9200	6.0100	-9.624%	137	692	+4.825%
2025-10-22	6.2000	6.9700	6.2000	6.6500	-8.149%	14	666	-5.263%
2025-10-21	7.2400	7.2400	7.2400	7.2400	+0.556%	2	668	-12.983%
2025-10-20	7.2000	7.2000	7.2000	7.2000	-4.000%	4	670	-12.500%
2025-10-17	7.4500	7.5000	7.4500	7.5000	+5.485%	2	666	-16.000%
2025-10-14	7.1500	7.1900	7.1100	7.1100	+4.100%	13	666	-11.392%
2025-10-13	6.6800	6.8300	6.6800	6.8300	-2.429%	66	677	-7.760%
2025-10-10	7.0400	7.0400	7.0000	7.0000	-2.098%	5	672	-10.000%
2025-10-09	7.1400	7.1700	7.0300	7.1500	+0.421%	202	668	-11.888%
2025-10-08	6.9300	7.1200	6.9300	7.1200	+0.141%	199	507	-11.517%
2025-10-07	6.9000	7.1100	6.9000	7.1100	+4.252%	8	309	-11.392%
2025-10-06	7.1000	7.2000	6.8000	6.8200	-12.564%	187	311	-7.625%
2025-10-03	7.8000	7.8000	7.8000	7.8000	+1.299%	1	245	-19.231%
2025-10-02	7.8300	7.8300	7.7000	7.7000	-7.341%	24	244	-18.182%
2025-10-01	8.9000	8.9000	8.3100	8.3100	-5.782%	28	232	-24.188%
2025-09-30	8.8300	8.9000	8.8200	8.8200	-1.121%	55	204	-28.571%
2025-09-29	8.9200	8.9200	8.9200	8.9200	-0.446%	10	153	-29.372%
2025-09-26	9.0500	9.0500	8.9600	8.9600	-0.994%	2	143	-29.688%
2025-09-25	9.0500	9.0500	9.0500	9.0500	+1.117%	11	143	-30.387%
2025-09-24	8.9000	8.9500	8.9000	8.9500	-3.452%	6	133	-29.609%
2025-09-23	9.2800	9.2800	9.2500	9.2700	-2.112%	39	128	-32.039%
2025-09-22	9.4700	9.4700	9.4700	9.4700	-1.148%	40	97	-33.474%
2025-09-19	9.5800	9.5800	9.5800	9.5800	-5.149%	1	57	-34.238%
2025-09-18	9.8500	10.1500	9.8500	10.1000	+1.000%	18	56	-37.624%
2025-09-17	9.9300	10.0000	9.9300	10.0000	+1.523%	35	44	-37.000%
2025-09-16	9.9200	9.9200	9.7900	9.8500	0.000%	9	9	-36.041%