Dark

T20280121C23
T Jan 21 2028 23.00 Call (T280121C00023000)
option OPRA

EOD

Sep 17, 2026

4.35-16.826%(-0.88)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.4200	4.4200	4.3500	4.3500	-16.826%	5	8,450	0.000%
2026-09-16	4.9800	5.4000	4.9800	5.2300	-3.148%	5	8,452	-16.826%
2026-09-15	5.1200	5.4800	5.1200	5.4000	+4.449%	42	8,452	-19.444%
2026-09-14	5.1000	5.1700	5.0000	5.1700	+4.234%	49	8,488	-15.861%
2026-09-11	5.0000	5.0000	4.9000	4.9600	+9.011%	1,278	8,524	-12.298%
2026-09-10	4.4500	4.5500	4.4500	4.5500	+9.113%	49	8,455	-4.396%
2026-09-09	4.1700	4.1700	4.1700	4.1700	-10.323%	2	8,461	+4.317%
2026-09-04	4.9000	4.9000	4.6500	4.6500	-1.064%	80	8,421	-6.452%
2026-09-03	4.7000	4.7000	4.7000	4.7000	-6.000%	5	8,421	-7.447%
2026-09-02	4.9800	5.1000	4.9800	5.0000	+5.263%	24	8,426	-13.000%
2026-09-01	5.0500	5.0500	4.7500	4.7500	-3.061%	9	8,425	-8.421%
2026-08-31	4.8500	5.0000	4.8500	4.9000	+1.660%	23	8,426	-11.224%
2026-08-28	4.7800	4.9000	4.7800	4.8200	+9.050%	61	8,426	-9.751%
2026-08-27	4.4000	4.4500	4.4000	4.4200	-5.957%	9	8,459	-1.584%
2026-08-26	4.7500	4.7500	4.7000	4.7000	+2.174%	4	8,463	-7.447%
2026-08-25	4.6000	4.6100	4.6000	4.6000	-2.128%	46	8,461	-5.435%
2026-08-24	4.5500	4.7000	4.5400	4.7000	+6.576%	96	8,477	-7.447%
2026-08-21	4.5000	4.5500	4.4000	4.4100	+1.848%	20	8,486	-1.361%
2026-08-20	4.2900	4.3300	4.2500	4.3300	0.000%	8	8,490	+0.462%
2026-08-19	4.1500	4.5000	4.1500	4.3300	+1.405%	73	8,492	+0.462%
2026-08-18	4.2000	4.3500	4.2000	4.2700	+6.750%	24	8,508	+1.874%
2026-08-17	4.1000	4.2000	3.9400	4.0000	-3.614%	47	8,520	+8.750%
2026-08-14	4.1500	4.2000	4.1000	4.1500	+3.750%	19	8,558	+4.819%
2026-08-13	3.7800	4.0000	3.7800	4.0000	+6.101%	26	8,555	+8.750%
2026-08-12	3.8600	3.8600	3.5500	3.7700	-2.078%	24	8,570	+15.385%
2026-08-11	3.8000	3.8500	3.8000	3.8500	+6.354%	14	8,564	+12.987%
2026-08-10	3.3500	3.6200	3.3500	3.6200	+5.539%	11	8,558	+20.166%
2026-08-06	3.3500	3.5000	3.3500	3.4300	+12.459%	14	8,550	+26.822%
2026-08-05	3.1000	3.1200	2.9000	3.0500	-9.763%	42	8,557	+42.623%
2026-08-04	3.3200	3.3800	3.3200	3.3800	-2.874%	49	8,525	+28.698%
2026-08-03	3.4500	3.4800	3.3800	3.4800	+5.775%	13	8,476	+25.000%
2026-07-31	3.2900	3.2900	3.2900	3.2900	+1.231%	10	8,478	+32.219%
2026-07-30	3.8000	3.8000	3.2500	3.2500	-10.714%	16	8,472	+33.846%
2026-07-29	4.0000	4.0000	3.6400	3.6400	-9.000%	22	8,458	+19.505%
2026-07-28	4.2800	4.6500	4.0000	4.0000	-0.990%	165	8,458	+8.750%
2026-07-27	3.9200	4.1000	3.8900	4.0400	+6.878%	269	8,522	+7.673%
2026-07-24	3.2000	3.8000	3.2000	3.7800	+23.934%	138	8,699	+15.079%
2026-07-23	3.3000	3.3000	3.0000	3.0500	-4.688%	39	8,796	+42.623%
2026-07-22	3.2500	3.3000	3.0500	3.2000	+14.695%	89	8,813	+35.938%
2026-07-21	2.7500	2.8600	2.7500	2.7900	+6.489%	45	8,776	+55.914%
2026-07-20	2.5900	2.6400	2.4500	2.6200	+3.968%	298	8,736	+66.031%
2026-07-17	2.9000	3.0000	2.4600	2.5200	-4.906%	48	8,737	+72.619%
2026-07-16	2.5500	2.7000	2.4800	2.6500	+11.345%	59	8,740	+64.151%
2026-07-15	2.5000	2.5000	2.3500	2.3800	+1.277%	32	8,764	+82.773%
2026-07-14	2.2800	2.3500	2.2800	2.3500	-6.000%	7	8,754	+85.106%
2026-07-13	2.4000	2.5000	2.3200	2.5000	+7.759%	51	8,753	+74.000%
2026-07-10	2.2500	2.3200	2.2500	2.3200	+12.621%	29	8,750	+87.500%
2026-07-09	2.0500	2.0900	2.0000	2.0600	-6.364%	85	8,750	+111.165%
2026-07-08	2.2500	2.3000	2.1600	2.2000	-0.452%	26	8,698	+97.727%
2026-07-07	2.0500	2.2700	2.0000	2.2100	+12.755%	27	8,696	+96.833%
2026-07-06	2.0000	2.0400	1.8000	1.9600	+0.513%	412	8,699	+121.939%
2026-07-02	2.0000	2.0000	1.6600	1.9500	+5.978%	41	8,350	+123.077%
2026-07-01	1.9500	1.9500	1.8000	1.8400	-1.604%	257	8,350	+136.413%
2026-06-30	2.0300	2.0500	1.8200	1.8700	-20.426%	1,164	8,260	+132.620%
2026-06-29	2.6200	2.6800	2.1000	2.3500	-13.603%	366	7,543	+85.106%
2026-06-26	2.6800	2.7500	2.6000	2.7200	+1.115%	252	7,293	+59.926%
2026-06-25	2.6800	2.7400	2.5300	2.6900	+1.509%	53	7,080	+61.710%
2026-06-24	2.7600	2.7600	2.6500	2.6500	-8.621%	70	7,075	+64.151%
2026-06-23	2.6500	3.0000	2.6500	2.9000	+16.000%	10	7,035	+50.000%
2026-06-22	2.6000	2.7000	2.5000	2.5000	-0.794%	471	7,010	+74.000%
2026-06-18	2.6400	2.7700	2.5200	2.5200	-4.906%	432	6,060	+72.619%
2026-06-17	2.9000	2.9000	2.5900	2.6500	-8.935%	542	6,060	+64.151%
2026-06-16	3.1800	3.2500	2.9100	2.9100	-7.619%	76	6,060	+49.485%
2026-06-15	3.2500	3.2500	3.1500	3.1500	-5.970%	44	6,010	+38.095%
2026-06-12	3.2000	3.3900	3.1100	3.3500	+6.349%	100	6,010	+29.851%
2026-06-11	3.3000	3.3500	3.1500	3.1500	-1.563%	74	6,010	+38.095%
2026-06-10	2.6800	3.3000	2.6800	3.2000	+6.312%	36	5,941	+35.938%
2026-06-09	2.9500	3.0700	2.8200	3.0100	+7.500%	47	5,935	+44.518%
2026-06-08	2.9000	2.9600	2.6900	2.8000	-9.677%	81	5,914	+55.357%
2026-06-05	3.1500	3.2200	2.7500	3.1000	-4.615%	140	5,902	+40.323%
2026-06-04	3.4000	3.5000	2.8000	3.2500	-3.561%	117	5,857	+33.846%
2026-06-03	3.6000	3.7000	3.3700	3.3700	-11.082%	24	5,828	+29.080%
2026-06-02	3.7600	3.7900	3.7600	3.7900	-2.821%	14	5,812	+14.776%
2026-06-01	3.9000	3.9000	3.9000	3.9000	-8.235%	1	5,811	+11.538%
2026-05-29	4.0000	4.2500	4.0000	4.2500	-0.235%	30	5,810	+2.353%
2026-05-28	4.2600	4.2600	4.2600	4.2600	+0.235%	1	5,799	+2.113%
2026-05-27	4.2500	4.2500	4.2500	4.2500	+1.190%	10	5,800	+2.353%
2026-05-26	4.3000	4.3500	4.2000	4.2000	-5.618%	15	5,790	+3.571%
2026-05-22	4.4500	4.4500	4.4500	4.4500	+3.488%	5	5,788	-2.247%
2026-05-21	4.3000	4.3000	4.3000	4.3000	+16.531%	3	5,787	+1.163%
2026-05-20	4.2000	4.2000	3.6900	3.6900	-8.209%	4	5,787	+17.886%
2026-05-19	4.0700	4.1500	4.0200	4.0200	+4.416%	16	5,784	+8.209%
2026-05-18	3.5500	3.9200	3.5000	3.8500	+6.944%	140	5,784	+12.987%
2026-05-15	4.0000	4.0000	3.6000	3.6000	-10.000%	30	5,784	+20.833%
2026-05-14	4.0600	4.2000	4.0000	4.0000	-2.439%	232	5,751	+8.750%
2026-05-13	4.2500	4.2500	4.1000	4.1000	-6.606%	12	5,720	+6.098%
2026-05-12	4.2500	4.4500	4.2500	4.3900	+9.750%	16	5,720	-0.911%
2026-05-11	4.2900	4.3200	4.0000	4.0000	-10.112%	14	5,720	+8.750%
2026-05-07	4.4400	4.4500	4.4400	4.4500	-2.198%	2	5,722	-2.247%
2026-05-06	4.8500	4.8500	4.5500	4.5500	-7.143%	17	5,722	-4.396%
2026-05-01	4.9000	4.9000	4.9000	4.9000	-1.010%	1	5,705	-11.224%
2026-04-30	4.9500	4.9500	4.9500	4.9500	+3.125%	2	5,705	-12.121%
2026-04-29	4.9600	4.9600	4.8000	4.8000	+9.091%	21	5,707	-9.375%
2026-04-28	4.4000	4.4000	4.4000	4.4000	-4.348%	14	5,686	-1.136%
2026-04-27	5.0500	5.1500	4.6000	4.6000	-8.000%	63	5,686	-5.435%
2026-04-24	5.1500	5.1600	4.9000	5.0000	-7.407%	160	5,626	-13.000%
2026-04-23	5.1000	5.4000	5.1000	5.4000	+17.904%	110	5,726	-19.444%
2026-04-22	5.2500	5.2500	4.2500	4.5800	-10.196%	85	5,686	-5.022%
2026-04-21	4.9600	5.1000	4.9600	5.1000	+0.791%	39	5,633	-14.706%
2026-04-20	5.3000	5.3000	5.0600	5.0600	-5.773%	51	5,633	-14.032%
2026-04-17	5.1500	5.3700	5.1500	5.3700	+2.286%	40	5,582	-18.994%
2026-04-16	5.2500	5.2500	5.2500	5.2500	+13.883%	1	5,563	-17.143%
2026-04-15	4.6100	4.6100	4.6100	4.6100	-0.860%	3	5,562	-5.640%
2026-04-14	4.6800	4.6800	4.6500	4.6500	-14.991%	15	5,562	-6.452%
2026-04-10	5.6500	5.6500	5.2700	5.4700	+1.862%	17	5,559	-20.475%
2026-04-09	5.7000	5.7000	5.3700	5.3700	-5.789%	25	5,558	-18.994%
2026-04-08	5.8200	5.8200	5.7000	5.7000	-10.658%	12	5,553	-23.684%
2026-04-07	6.7000	6.7500	6.3800	6.3800	-3.333%	19	5,565	-31.818%
2026-04-06	6.6000	6.6000	6.6000	6.6000	-11.765%	3	5,573	-34.091%
2026-03-30	7.4800	7.4800	7.4800	7.4800	+0.268%	2	5,573	-41.845%
2026-03-27	7.4500	7.4600	7.4500	7.4600	+3.181%	20	5,573	-41.689%
2026-03-25	7.2000	7.2300	7.2000	7.2300	+1.831%	3	5,593	-39.834%
2026-03-23	7.1000	7.1000	7.1000	7.1000	+17.355%	3	5,593	-38.732%
2026-03-19	6.0500	6.0500	6.0500	6.0500	-1.786%	2	5,593	-28.099%
2026-03-17	6.1600	6.1600	6.1600	6.1600	-0.645%	89	5,593	-29.383%
2026-03-12	5.9600	6.2000	5.9600	6.2000	+2.142%	3	5,593	-29.839%
2026-03-11	6.0000	6.0700	6.0000	6.0700	+0.831%	12	5,592	-28.336%
2026-03-10	6.0500	6.0500	6.0200	6.0200	-14.610%	36	5,593	-27.741%
2026-03-06	7.0300	7.0500	7.0300	7.0500	-1.674%	6	5,591	-38.298%
2026-03-05	7.1700	7.1700	7.1700	7.1700	+7.335%	3	5,597	-39.331%
2026-03-04	6.6800	6.6800	6.6800	6.6800	+2.769%	87	5,600	-34.880%
2026-03-02	6.5000	6.5000	6.5000	6.5000	+4.000%	2	5,600	-33.077%
2026-02-27	6.1400	6.2700	6.1400	6.2500	+0.806%	11	5,598	-30.400%
2026-02-25	6.4000	6.4000	6.2000	6.2000	-2.362%	51	5,601	-29.839%
2026-02-19	6.4000	6.4000	6.3500	6.3500	-9.026%	2	5,601	-31.496%
2026-02-17	7.2000	7.2000	6.9800	6.9800	+0.576%	5	5,601	-37.679%
2026-02-13	6.9000	6.9500	6.8500	6.9400	-2.937%	25	5,622	-37.320%
2026-02-12	6.8000	7.2200	6.8000	7.1500	+27.679%	92	5,622	-39.161%
2026-02-09	5.5000	5.7200	5.5000	5.6000	-5.085%	5	5,706	-22.321%
2026-02-04	5.7000	6.0000	5.6500	5.9000	+8.656%	15	5,709	-26.271%
2026-02-03	5.5000	5.5000	5.4300	5.4300	+5.029%	7	5,696	-19.890%
2026-02-02	5.1000	5.2000	5.1000	5.1700	+2.783%	38	5,697	-15.861%
2026-01-30	4.5500	5.0300	4.5500	5.0300	+22.683%	39	5,719	-13.519%
2026-01-29	3.8500	4.3000	3.8500	4.1000	+18.841%	62	5,758	+6.098%
2026-01-28	3.3800	3.6700	3.3800	3.4500	+14.238%	250	5,773	+26.087%
2026-01-27	3.2500	3.2500	2.9800	3.0200	-8.207%	37	5,721	+44.040%
2026-01-26	3.3800	3.3800	3.2900	3.2900	+1.231%	10	5,702	+32.219%
2026-01-23	3.2500	3.2500	3.2400	3.2500	-5.797%	102	5,701	+33.846%
2026-01-22	3.4100	3.5000	3.4100	3.4500	+1.471%	38	5,701	+26.087%
2026-01-21	3.3500	3.4000	3.3500	3.4000	+1.493%	527	5,674	+27.941%
2026-01-20	3.3500	3.3500	3.3000	3.3500	+0.601%	1,352	5,258	+29.851%
2026-01-16	3.4000	3.4100	3.2500	3.3300	-4.857%	49	4,251	+30.631%
2026-01-15	3.5000	3.5000	3.5000	3.5000	+3.858%	1	4,251	+24.286%
2026-01-14	3.2500	3.4100	3.2500	3.3700	+8.710%	9	4,250	+29.080%
2026-01-13	3.3000	3.4000	3.1000	3.1000	-8.824%	210	4,246	+40.323%
2026-01-12	3.4500	3.6500	3.4000	3.4000	-1.734%	3,223	4,197	+27.941%
2026-01-09	3.5900	3.5900	3.4600	3.4600	-5.722%	13	1,602	+25.723%
2026-01-08	3.6000	3.6700	3.6000	3.6700	+4.857%	6	1,606	+18.529%
2026-01-07	3.7700	3.7700	3.5000	3.5000	+0.575%	27	1,603	+24.286%
2026-01-06	3.7500	3.7500	3.4600	3.4800	-8.421%	96	1,625	+25.000%
2026-01-05	3.9000	3.9100	3.8000	3.8000	-2.564%	22	1,531	+14.474%
2026-01-02	4.0000	4.0000	3.9000	3.9000	-4.878%	13	1,531	+11.538%
2025-12-31	4.1300	4.2400	4.1000	4.1000	0.000%	22	1,516	+6.098%
2025-12-30	4.0800	4.1000	4.0800	4.1000	+0.244%	6	1,516	+6.098%
2025-12-29	4.0400	4.1200	4.0400	4.0900	+2.250%	16	1,512	+6.357%
2025-12-26	4.0000	4.0000	4.0000	4.0000	0.000%	5	1,508	+8.750%
2025-12-24	4.0000	4.0000	4.0000	4.0000	+3.093%	1	1,502	+8.750%
2025-12-23	3.9900	4.1000	3.8800	3.8800	+2.918%	14	1,502	+12.113%
2025-12-22	3.8300	3.8300	3.7500	3.7700	+2.725%	146	1,492	+15.385%
2025-12-19	3.8000	3.8000	3.6100	3.6700	-3.421%	35	1,452	+18.529%
2025-12-18	3.9500	3.9500	3.8000	3.8000	+1.333%	8	1,442	+14.474%
2025-12-16	3.8700	3.8700	3.7500	3.7500	-2.850%	24	1,434	+16.000%
2025-12-15	3.7200	3.8600	3.7200	3.8600	-4.926%	7	1,410	+12.694%
2025-12-12	4.1000	4.1200	2.9000	4.0600	+1.500%	66	1,404	+7.143%
2025-12-11	4.0500	4.0500	4.0000	4.0000	-1.235%	11	1,384	+8.750%
2025-12-10	3.4600	4.0500	3.4600	4.0500	+3.581%	33	1,382	+7.407%
2025-12-09	3.9500	3.9500	3.9100	3.9100	-6.905%	4	1,364	+11.253%
2025-12-08	4.3600	4.3600	4.2000	4.2000	-5.830%	152	1,362	+3.571%
2025-12-05	4.4600	4.4600	4.4600	4.4600	-3.043%	20	1,225	-2.466%
2025-12-04	4.6000	4.6000	4.6000	4.6000	0.000%	2	1,205	-5.435%
2025-12-03	4.4500	4.6900	4.4500	4.6000	+3.371%	17	1,203	-5.435%
2025-12-02	4.7000	4.7400	4.4500	4.4500	-8.247%	8	1,202	-2.247%
2025-12-01	4.8500	4.8500	4.8000	4.8500	-1.020%	9	1,201	-10.309%
2025-11-26	5.1000	5.1000	4.9000	4.9000	+2.083%	22	1,177	-11.224%
2025-11-25	5.0700	5.0700	4.8000	4.8000	+4.348%	2	1,177	-9.375%
2025-11-24	4.9200	4.9200	4.6000	4.6000	-9.980%	6	1,175	-5.435%
2025-11-21	4.8500	5.1100	4.8500	5.1100	+6.458%	11	1,169	-14.873%
2025-11-20	4.5500	4.8000	4.5500	4.8000	+3.896%	2	1,159	-9.375%
2025-11-19	4.6200	4.6200	4.6200	4.6200	-5.714%	1	1,157	-5.844%
2025-11-18	4.8900	4.9200	4.8900	4.9000	+2.083%	7	1,156	-11.224%
2025-11-17	4.9900	4.9900	4.8000	4.8000	-2.439%	29	1,153	-9.375%
2025-11-14	5.0000	5.0000	4.9200	4.9200	-2.381%	4	1,146	-11.585%
2025-11-13	4.7800	5.0400	4.7800	5.0400	+4.564%	11	1,142	-13.690%
2025-11-12	5.0000	5.0000	4.7900	4.8200	+11.316%	17	1,131	-9.751%
2025-11-10	4.3600	4.4000	4.3300	4.3300	-1.142%	12	1,130	+0.462%
2025-11-06	4.4400	4.4400	4.3000	4.3800	-4.783%	18	1,131	-0.685%
2025-11-05	4.3300	4.6000	4.3300	4.6000	+12.469%	6	1,126	-5.435%
2025-11-04	4.0200	4.0900	4.0200	4.0900	-0.244%	3	1,127	+6.357%
2025-11-03	4.0000	4.1000	4.0000	4.1000	-6.818%	54	1,090	+6.098%
2025-10-31	4.3500	4.4100	4.3500	4.4000	+1.149%	19	1,090	-1.136%
2025-10-30	4.6500	4.6500	4.3500	4.3500	-3.118%	24	1,090	0.000%
2025-10-29	4.6900	4.6900	4.4900	4.4900	-10.200%	11	1,090	-3.118%
2025-10-28	4.7900	5.0000	4.7500	5.0000	+4.167%	8	1,090	-13.000%
2025-10-27	4.7500	4.8300	4.7400	4.8000	+7.143%	58	1,099	-9.375%
2025-10-24	4.3300	4.4800	4.3100	4.4800	+7.952%	105	1,099	-2.902%
2025-10-23	4.5500	4.5500	4.1000	4.1500	-14.433%	181	998	+4.819%
2025-10-22	4.2500	5.0400	4.2500	4.8500	-9.346%	38	848	-10.309%
2025-10-21	5.3500	5.3500	5.3500	5.3500	+3.883%	1	824	-18.692%
2025-10-20	5.4000	5.4000	5.1500	5.1500	-0.962%	3	824	-15.534%
2025-10-15	5.2500	5.2500	5.2000	5.2000	+2.564%	16	824	-16.346%
2025-10-14	5.0700	5.0700	5.0700	5.0700	+3.469%	1	810	-14.201%
2025-10-13	5.1500	5.1500	4.7800	4.9000	-1.010%	18	809	-11.224%
2025-10-10	5.0300	5.0300	3.9500	4.9500	-4.255%	15	795	-12.121%
2025-10-09	5.2700	5.2700	5.1300	5.1700	+0.194%	27	780	-15.861%
2025-10-08	5.1300	5.2000	5.0200	5.1600	+3.200%	167	773	-15.698%
2025-10-07	4.9500	5.1200	4.9500	5.0000	+4.167%	44	773	-13.000%
2025-10-06	5.4000	5.4000	4.8000	4.8000	-16.230%	71	730	-9.375%
2025-10-03	5.8500	5.8500	5.6500	5.7300	+0.526%	71	702	-24.084%
2025-10-02	5.8000	5.8100	5.6600	5.7000	-8.800%	394	631	-23.684%
2025-10-01	6.2000	6.2500	6.2000	6.2500	-4.726%	83	577	-30.400%
2025-09-29	6.7700	6.7700	6.5200	6.5600	-3.529%	16	559	-33.689%
2025-09-24	6.8000	6.8000	6.8000	6.8000	-2.158%	1	547	-36.029%
2025-09-23	6.9500	7.0500	6.9500	6.9500	-5.699%	11	546	-37.410%
2025-09-19	7.3700	7.3700	7.3700	7.3700	-3.534%	1	545	-40.977%
2025-09-18	7.5800	7.6400	7.5200	7.6400	-2.551%	18	544	-43.063%
2025-09-17	7.8000	7.8400	7.6500	7.8400	+2.484%	430	526	-44.515%
2025-09-16	7.9200	7.9200	7.5500	7.6500	-1.923%	60	98	-43.137%
2025-09-15	7.9500	7.9500	7.7500	7.8000	0.000%	38	38	-44.231%