Dark

T20280121C25
T Jan 21 2028 25.00 Call (T280121C00025000)
option OPRA

EOD

Jul 31, 2026

2.49+1.633%(+0.04)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.3600	2.6600	2.3600	2.4900	+1.633%	175	8,974	0.000%
2026-07-30	2.8000	2.8000	2.3900	2.4500	-14.634%	92	9,032	+1.633%
2026-07-29	3.0500	3.2500	2.7900	2.8700	-13.030%	465	9,014	-13.240%
2026-07-28	3.4000	3.5500	3.2400	3.3000	+11.111%	215	8,928	-24.545%
2026-07-27	2.9100	3.2100	2.9100	2.9700	+1.020%	60	9,031	-16.162%
2026-07-24	2.5600	2.9400	2.5600	2.9400	+24.576%	307	9,013	-15.306%
2026-07-23	2.6200	2.6200	2.2200	2.3600	+4.889%	541	9,021	+5.508%
2026-07-22	2.4700	2.7000	2.2500	2.2500	+7.656%	170	8,877	+10.667%
2026-07-21	1.9200	2.0900	1.9200	2.0900	+8.290%	500	8,843	+19.139%
2026-07-20	1.7600	1.9300	1.7600	1.9300	+4.324%	11	8,936	+29.016%
2026-07-17	2.2100	2.2800	1.8500	1.8500	-5.612%	46	8,929	+34.595%
2026-07-16	1.9000	2.0400	1.8500	1.9600	+13.295%	154	8,911	+27.041%
2026-07-15	1.7700	1.7700	1.7300	1.7300	+1.170%	32	8,994	+43.931%
2026-07-14	1.7100	1.7100	1.7100	1.7100	-7.568%	55	8,991	+45.614%
2026-07-13	1.7500	1.8500	1.7300	1.8500	+8.824%	129	9,046	+34.595%
2026-07-10	1.5700	1.7200	1.5700	1.7000	+9.677%	200	9,047	+46.471%
2026-07-09	1.5500	1.5500	1.5000	1.5500	-3.125%	43	9,028	+60.645%
2026-07-08	1.7000	1.7000	1.6000	1.6000	0.000%	44	8,991	+55.625%
2026-07-07	1.6000	1.6400	1.5200	1.6000	+11.888%	76	8,967	+55.625%
2026-07-06	1.5000	1.5000	1.3300	1.4300	+2.143%	570	8,961	+74.126%
2026-07-02	1.3400	1.4800	1.1500	1.4000	+8.527%	289	8,657	+77.857%
2026-07-01	1.3500	1.5100	1.2400	1.2900	-4.444%	1,021	8,657	+93.023%
2026-06-30	1.6000	1.6000	1.3100	1.3500	-20.118%	311	8,684	+84.444%
2026-06-29	1.8000	1.8400	1.5000	1.6900	-8.152%	390	8,593	+47.337%
2026-06-26	1.9600	1.9800	1.8400	1.8400	-6.599%	51	8,509	+35.326%
2026-06-25	1.8900	1.9800	1.8900	1.9700	+1.546%	6	8,506	+26.396%
2026-06-24	2.0000	2.0500	1.8800	1.9400	-9.767%	315	8,505	+28.351%
2026-06-23	1.7000	2.1800	1.7000	2.1500	+16.216%	196	8,347	+15.814%
2026-06-22	1.8500	1.9500	1.8500	1.8500	0.000%	83	8,403	+34.595%
2026-06-18	1.9700	1.9700	1.6800	1.8500	-7.035%	166	8,239	+34.595%
2026-06-17	2.0000	2.2500	1.9000	1.9900	-11.556%	344	8,239	+25.126%
2026-06-16	2.2800	2.3400	2.1200	2.2500	-4.255%	120	8,239	+10.667%
2026-06-15	2.5800	2.5800	2.3100	2.3500	-6.746%	165	8,318	+5.957%
2026-06-12	2.4600	2.5600	2.2500	2.5200	+6.329%	529	8,318	-1.190%
2026-06-11	2.4000	2.5200	2.3400	2.3700	-2.066%	102	8,318	+5.063%
2026-06-10	2.3600	2.4400	2.2500	2.4200	+18.049%	170	8,345	+2.893%
2026-06-09	2.0700	2.3000	1.9700	2.0500	-4.651%	69	8,233	+21.463%
2026-06-08	2.1900	2.4100	2.0500	2.1500	-5.286%	143	8,214	+15.814%
2026-06-05	2.1600	2.3500	2.1400	2.2700	+2.252%	144	8,216	+9.692%
2026-06-04	2.7400	2.7400	2.0000	2.2200	-9.388%	608	8,212	+12.162%
2026-06-03	2.8000	2.8000	2.3900	2.4500	-18.333%	54	7,905	+1.633%
2026-06-02	3.0300	3.0300	2.7000	3.0000	0.000%	116	7,862	-17.000%
2026-06-01	3.0500	3.1700	3.0000	3.0000	-2.597%	211	7,771	-17.000%
2026-05-29	3.1700	3.2100	2.9600	3.0800	-2.222%	90	7,738	-19.156%
2026-05-28	3.2000	3.2000	3.1000	3.1500	-0.631%	25	7,706	-20.952%
2026-05-27	3.2000	3.2000	3.1700	3.1700	-3.939%	21	7,686	-21.451%
2026-05-26	3.3500	3.3500	3.1500	3.3000	-2.941%	507	7,667	-24.545%
2026-05-22	3.4200	3.4200	3.3000	3.4000	0.000%	43	7,162	-26.765%
2026-05-21	3.3600	3.4100	3.3600	3.4000	+13.333%	5	7,142	-26.765%
2026-05-20	3.2500	3.2500	3.0000	3.0000	-9.091%	9	7,142	-17.000%
2026-05-19	3.0500	3.3000	3.0000	3.3000	+10.368%	591	7,140	-24.545%
2026-05-18	2.6500	3.0500	2.5800	2.9900	+7.554%	147	7,140	-16.722%
2026-05-15	3.0000	3.1300	2.7800	2.7800	-9.150%	105	7,140	-10.432%
2026-05-14	3.1000	3.1300	3.0000	3.0600	-1.923%	120	7,049	-18.627%
2026-05-13	3.1500	3.1500	3.1000	3.1200	-8.772%	12	6,963	-20.192%
2026-05-12	3.2000	3.4200	3.2000	3.4200	+11.765%	129	6,963	-27.193%
2026-05-11	3.1800	3.2500	2.8700	3.0600	-4.075%	162	6,963	-18.627%
2026-05-08	3.3000	3.3000	3.1900	3.1900	-1.846%	73	6,812	-21.944%
2026-05-07	3.2000	3.3500	3.2000	3.2500	-7.143%	39	6,751	-23.385%
2026-05-06	3.5000	3.5000	3.4400	3.5000	-5.405%	42	6,731	-28.857%
2026-05-05	3.8000	3.8000	3.7000	3.7000	-1.333%	8	6,694	-32.703%
2026-05-04	3.8000	3.8000	3.5600	3.7500	-4.580%	35	6,689	-33.600%
2026-05-01	3.9500	3.9500	3.9200	3.9300	+2.078%	5	6,669	-36.641%
2026-04-30	4.0900	4.0900	3.8500	3.8500	+5.191%	12	6,669	-35.325%
2026-04-29	3.6600	3.6600	3.6600	3.6600	+1.667%	1	6,662	-31.967%
2026-04-28	3.8000	3.9000	3.6000	3.6000	+2.857%	225	6,662	-30.833%
2026-04-27	4.0000	4.0000	3.4500	3.5000	-9.794%	457	6,649	-28.857%
2026-04-24	3.9500	3.9500	3.8500	3.8800	-7.619%	895	6,228	-35.825%
2026-04-23	3.8300	4.2000	3.8300	4.2000	+11.702%	162	5,598	-40.714%
2026-04-22	3.2500	3.8700	3.2000	3.7600	-3.093%	3,576	5,487	-33.777%
2026-04-21	3.9000	4.0500	3.8500	3.8800	-0.513%	31	3,979	-35.825%
2026-04-20	4.1700	4.2000	3.9000	3.9000	-7.583%	19	3,979	-36.154%
2026-04-17	3.9000	4.2500	3.9000	4.2200	+5.500%	29	3,973	-40.995%
2026-04-16	3.9500	4.0500	3.9500	4.0000	+8.108%	223	3,954	-37.750%
2026-04-15	3.7700	3.7700	3.6000	3.7000	+4.225%	22	3,753	-32.703%
2026-04-14	3.4400	3.7000	3.3800	3.5500	0.000%	80	3,740	-29.859%
2026-04-13	4.1500	4.1500	3.5500	3.5500	-16.471%	70	3,698	-29.859%
2026-04-10	4.2000	4.3000	4.2000	4.2500	-1.163%	24	3,687	-41.412%
2026-04-09	4.6400	4.6400	4.2600	4.3000	-7.328%	27	3,667	-42.093%
2026-04-08	4.5500	4.6500	4.5000	4.6400	-10.769%	73	3,677	-46.336%
2026-04-07	5.4000	5.4000	5.2000	5.2000	-4.587%	4	3,655	-52.115%
2026-04-06	5.4500	5.4500	5.3700	5.4500	+1.113%	6	3,656	-54.312%
2026-04-02	5.4000	5.5500	5.2800	5.3900	-2.000%	12	3,649	-53.803%
2026-04-01	5.9500	5.9500	5.5000	5.5000	-5.172%	212	3,649	-54.727%
2026-03-31	5.8500	5.8500	5.7200	5.8000	-4.132%	10	3,461	-57.069%
2026-03-30	6.1200	6.1500	6.0500	6.0500	0.000%	113	3,458	-58.843%
2026-03-26	6.0000	6.0800	6.0000	6.0500	+2.542%	22	3,455	-58.843%
2026-03-25	5.9500	6.0500	5.9000	5.9000	-4.065%	56	3,456	-57.797%
2026-03-24	5.8400	6.1500	5.8400	6.1500	+6.957%	6	3,436	-59.512%
2026-03-23	5.8600	5.8600	4.5500	5.7500	+1.770%	32	3,433	-56.696%
2026-03-20	5.6000	5.6800	5.4500	5.6500	+15.779%	40	3,434	-55.929%
2026-03-19	5.1000	5.1000	4.8800	4.8800	-2.789%	4	3,456	-48.975%
2026-03-18	5.0200	5.0200	5.0200	5.0200	+0.400%	2	3,457	-50.398%
2026-03-17	5.0000	5.0000	5.0000	5.0000	+4.167%	1	3,455	-50.200%
2026-03-16	4.9500	4.9500	4.8000	4.8000	-5.138%	15	3,455	-48.125%
2026-03-13	4.7000	5.0600	4.6000	5.0600	+8.817%	21	3,455	-50.791%
2026-03-12	4.4000	4.7800	4.4000	4.6500	+3.333%	11	3,455	-46.452%
2026-03-11	4.8800	4.8800	4.5000	4.5000	-6.250%	6	3,451	-44.667%
2026-03-10	4.8400	4.8500	4.8000	4.8000	-1.437%	12	3,455	-48.125%
2026-03-09	4.8500	4.9300	4.8500	4.8700	-14.561%	67	3,445	-48.871%
2026-03-06	5.4700	5.7000	5.4700	5.7000	-3.390%	120	3,445	-56.316%
2026-03-05	5.8000	5.9000	5.7000	5.9000	+6.306%	12	3,325	-57.797%
2026-03-04	5.4500	5.5500	5.3500	5.5500	-0.893%	91	3,324	-55.135%
2026-03-03	5.2300	5.7000	5.1800	5.6000	+12.000%	12	3,410	-55.536%
2026-03-02	5.0200	5.1700	5.0000	5.0000	+1.010%	48	3,411	-50.200%
2026-02-27	4.9000	5.0200	4.7300	4.9500	+3.774%	10	3,392	-49.697%
2026-02-26	5.0100	5.0100	4.7700	4.7700	-3.636%	16	3,389	-47.799%
2026-02-25	5.0300	5.1700	4.9500	4.9500	-5.354%	25	3,383	-49.697%
2026-02-24	5.2300	5.2300	5.2300	5.2300	-4.562%	1	3,383	-52.390%
2026-02-23	5.6000	5.6000	5.4800	5.4800	+8.515%	5	3,383	-54.562%
2026-02-20	4.9800	5.0500	4.9800	5.0500	+2.020%	13	3,383	-50.693%
2026-02-19	4.9500	4.9500	4.9500	4.9500	-11.449%	1	3,375	-49.697%
2026-02-17	5.7000	5.7000	5.5900	5.5900	-1.411%	19	3,375	-55.456%
2026-02-13	5.6800	5.6800	5.6700	5.6700	-0.526%	21	3,357	-56.085%
2026-02-12	5.8500	6.0000	5.7000	5.7000	+0.885%	37	3,357	-56.316%
2026-02-11	4.5500	5.6500	4.5500	5.6500	+19.450%	60	3,370	-55.929%
2026-02-10	4.4900	4.7500	4.4900	4.7300	+7.500%	72	3,353	-47.357%
2026-02-09	4.4500	4.5000	4.4000	4.4000	-0.227%	84	3,281	-43.409%
2026-02-06	4.4500	4.4900	4.4100	4.4100	-2.000%	32	3,281	-43.537%
2026-02-05	4.7000	4.7000	4.4500	4.5000	-1.961%	91	3,309	-44.667%
2026-02-04	4.5500	4.7500	4.5500	4.5900	+5.517%	36	3,310	-45.752%
2026-02-03	4.1000	4.3500	4.1000	4.3500	+9.572%	236	3,315	-42.759%
2026-02-02	3.9500	4.1300	3.9000	3.9700	+3.117%	119	3,360	-37.280%
2026-01-30	3.5500	3.8500	3.3500	3.8500	+18.462%	64	3,354	-35.325%
2026-01-29	2.9400	3.2500	2.9400	3.2500	+21.269%	306	3,375	-23.385%
2026-01-28	2.3500	2.8500	2.3500	2.6800	+21.818%	99	3,469	-7.090%
2026-01-27	2.4700	2.4800	2.1900	2.2000	-11.290%	256	3,514	+13.182%
2026-01-26	2.5200	2.5200	2.4400	2.4800	+0.405%	43	3,499	+0.403%
2026-01-23	2.4500	2.4700	2.4300	2.4700	-4.633%	241	3,469	+0.810%
2026-01-22	2.5100	2.6200	2.5100	2.5900	+5.285%	21	3,312	-3.861%
2026-01-21	2.5300	2.5300	2.4600	2.4600	-3.150%	58	3,309	+1.220%
2026-01-20	2.5000	2.5400	2.4200	2.5400	+1.195%	140	3,309	-1.969%
2026-01-16	2.5600	2.5600	2.4500	2.5100	-4.198%	145	3,194	-0.797%
2026-01-15	2.5000	2.6200	2.5000	2.6200	+2.745%	39	3,194	-4.962%
2026-01-14	2.4100	2.5600	2.4100	2.5500	+5.372%	29	3,191	-2.353%
2026-01-13	2.5100	2.5100	2.3700	2.4200	-6.564%	99	3,170	+2.893%
2026-01-12	2.6100	2.6700	2.5000	2.5900	-0.385%	370	3,128	-3.861%
2026-01-09	2.6500	2.6700	2.6000	2.6000	-6.137%	175	2,965	-4.231%
2026-01-08	2.6200	2.7700	2.6200	2.7700	+6.538%	519	2,824	-10.108%
2026-01-07	2.8500	2.8500	2.5900	2.6000	-4.762%	199	2,323	-4.231%
2026-01-06	2.7500	2.7700	2.5700	2.7300	-9.000%	264	2,249	-8.791%
2026-01-05	2.9000	3.0000	2.8100	3.0000	+1.351%	15	2,090	-17.000%
2026-01-02	2.9500	3.1500	2.9500	2.9600	-6.625%	134	2,090	-15.878%
2025-12-31	3.2000	3.2100	3.1700	3.1700	+0.635%	6	1,996	-21.451%
2025-12-30	3.1500	3.1500	3.1000	3.1500	-1.869%	7	1,996	-20.952%
2025-12-29	3.1500	3.2500	3.1500	3.2100	+2.885%	85	1,996	-22.430%
2025-12-26	3.1200	3.1200	3.1200	3.1200	+1.299%	9	2,022	-20.192%
2025-12-24	3.1500	3.1500	3.0300	3.0800	+2.326%	17	2,013	-19.156%
2025-12-23	2.9100	3.0100	2.9000	3.0100	+3.793%	10	2,013	-17.276%
2025-12-22	2.8400	2.9000	2.7500	2.9000	+3.203%	17	2,012	-14.138%
2025-12-19	2.9000	2.9000	2.7600	2.8100	-3.436%	57	2,010	-11.388%
2025-12-18	2.9800	2.9800	2.9100	2.9100	-3.000%	27	1,999	-14.433%
2025-12-17	2.8800	3.0000	2.8800	3.0000	+6.007%	177	1,974	-17.000%
2025-12-16	3.0000	3.0000	2.8300	2.8300	-5.667%	83	1,969	-12.014%
2025-12-15	3.0500	3.0500	2.9100	3.0000	-4.153%	152	1,955	-17.000%
2025-12-12	3.1100	3.1300	3.1100	3.1300	+5.387%	7	2,034	-20.447%
2025-12-11	3.1000	3.1500	2.9700	2.9700	+0.338%	46	2,029	-16.162%
2025-12-10	3.1000	3.1300	2.9600	2.9600	-5.732%	130	2,003	-15.878%
2025-12-09	3.2000	3.2000	3.1000	3.1400	-4.848%	90	1,971	-20.701%
2025-12-08	3.5000	3.5000	3.2500	3.3000	-8.840%	92	1,971	-24.545%
2025-12-05	3.6200	3.6200	3.6200	3.6200	+0.556%	12	1,939	-31.215%
2025-12-04	3.7500	3.7500	3.5500	3.6000	-1.099%	34	1,951	-30.833%
2025-12-03	3.6000	3.6400	3.6000	3.6400	-1.622%	48	1,925	-31.593%
2025-12-02	3.8000	3.9000	3.7000	3.7000	-4.393%	64	1,894	-32.703%
2025-12-01	3.8700	3.8700	3.8700	3.8700	-2.273%	8	1,844	-35.659%
2025-11-28	3.9800	3.9800	3.9600	3.9600	+0.253%	5	1,844	-37.121%
2025-11-26	3.9500	3.9500	3.9500	3.9500	+1.804%	7	1,832	-36.962%
2025-11-24	3.4500	3.8800	3.4500	3.8800	-3.722%	29	1,832	-35.825%
2025-11-21	4.1200	4.1200	4.0300	4.0300	+6.053%	22	1,832	-38.213%
2025-11-20	3.6500	3.8000	3.6500	3.8000	+4.110%	3	1,842	-34.474%
2025-11-19	3.7000	3.7000	3.6000	3.6500	-3.947%	31	1,841	-31.781%
2025-11-18	3.8000	3.8000	3.8000	3.8000	-1.299%	1	1,817	-34.474%
2025-11-17	3.8500	3.8500	3.8500	3.8500	+0.785%	60	1,817	-35.325%
2025-11-14	4.0000	4.0000	3.7900	3.8200	-5.679%	57	1,877	-34.817%
2025-11-13	4.0000	4.0500	4.0000	4.0500	+2.532%	7	1,915	-38.519%
2025-11-12	3.9000	4.0000	3.8500	3.9500	+6.757%	9	1,920	-36.962%
2025-11-11	3.5000	3.7000	3.5000	3.7000	+9.145%	9	1,924	-32.703%
2025-11-10	3.4500	3.4500	3.3900	3.3900	+0.593%	33	1,924	-26.549%
2025-11-07	3.5000	3.6000	3.2000	3.3700	-0.590%	7	1,916	-26.113%
2025-11-06	3.2800	3.5000	3.2700	3.3900	+2.727%	119	1,916	-26.549%
2025-11-05	3.4000	3.4000	3.3000	3.3000	+3.774%	15	1,948	-24.545%
2025-11-04	3.2000	3.2500	3.1500	3.1800	-1.852%	306	1,947	-21.698%
2025-11-03	3.3300	3.3300	3.1100	3.2400	-7.692%	226	1,564	-23.148%
2025-10-31	3.3300	3.5100	3.3300	3.5100	+4.776%	72	1,564	-29.060%
2025-10-30	3.5400	3.5700	3.3500	3.3500	-5.099%	96	1,501	-25.672%
2025-10-29	3.9000	3.9000	3.5000	3.5300	-9.487%	124	1,428	-29.462%
2025-10-28	3.7500	4.0300	3.7500	3.9000	+3.175%	40	1,318	-36.154%
2025-10-27	3.5000	3.8500	3.5000	3.7800	+6.479%	32	1,324	-34.127%
2025-10-24	3.3700	3.6000	3.2500	3.5500	+8.563%	110	1,324	-29.859%
2025-10-23	3.7500	3.7500	3.1600	3.2700	-13.947%	443	1,346	-23.853%
2025-10-22	3.3900	3.9700	3.3500	3.8000	-9.524%	160	1,030	-34.474%
2025-10-21	4.1800	4.2200	4.1500	4.2000	0.000%	222	987	-40.714%
2025-10-20	4.3500	4.3800	4.1000	4.2000	-5.618%	173	1,028	-40.714%
2025-10-17	4.4000	4.4900	4.4000	4.4500	+2.771%	5	863	-44.045%
2025-10-16	4.2900	4.3300	4.2900	4.3300	+4.087%	21	863	-42.494%
2025-10-15	4.1500	4.1600	4.1500	4.1600	+0.483%	41	843	-40.144%
2025-10-14	3.9300	4.1800	3.9300	4.1400	+7.532%	13	823	-39.855%
2025-10-13	3.9000	3.9000	3.7100	3.8500	-1.282%	128	816	-35.325%
2025-10-10	4.0000	4.2000	3.8500	3.9000	-3.704%	191	779	-36.154%
2025-10-09	4.1500	4.1700	4.0100	4.0500	+0.998%	117	639	-38.519%
2025-10-08	4.0000	4.0500	3.9500	4.0100	+1.519%	35	635	-37.905%
2025-10-07	3.9000	4.0800	3.8500	3.9500	+2.067%	43	600	-36.962%
2025-10-06	4.2500	4.2600	3.8300	3.8700	-14.945%	258	563	-35.659%
2025-10-03	4.6000	4.6000	4.5500	4.5500	-0.219%	10	377	-45.275%
2025-10-02	4.8000	4.8200	4.5200	4.5600	-8.065%	40	369	-45.395%
2025-10-01	5.2500	5.3500	4.8700	4.9600	-5.524%	50	343	-49.798%
2025-09-29	5.5000	5.5000	5.2500	5.2500	-7.080%	32	320	-52.571%
2025-09-26	5.6200	5.6500	5.6200	5.6500	+0.893%	5	290	-55.929%
2025-09-25	5.7000	5.7000	5.6000	5.6000	+0.901%	48	289	-55.536%
2025-09-24	5.8000	5.8000	5.4500	5.5500	-3.478%	39	242	-55.135%
2025-09-23	5.9000	5.9000	5.7000	5.7500	-1.709%	94	206	-56.696%
2025-09-22	6.0000	6.0000	5.8500	5.8500	-4.098%	28	112	-57.436%
2025-09-19	6.2100	6.2100	6.0100	6.1000	-0.813%	29	84	-59.180%
2025-09-18	6.1000	6.2700	6.1000	6.1500	-3.150%	25	61	-59.512%
2025-09-16	6.3500	6.3500	6.3500	6.3500	+2.090%	1	37	-60.787%
2025-09-15	6.5400	6.6600	6.2200	6.2200	0.000%	36	36	-59.968%