Dark

T20280121C27
T Jan 21 2028 27.00 Call (T280121C00027000)
option OPRA

EOD

Jul 31, 2026

1.86+3.333%(+0.06)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.7000	1.9100	1.7000	1.8600	+3.333%	86	7,062	0.000%
2026-07-30	1.8100	1.8700	1.8000	1.8000	-18.182%	13	7,058	+3.333%
2026-07-29	2.4500	2.4500	2.2000	2.2000	-13.043%	13	7,064	-15.455%
2026-07-28	2.5500	2.8100	2.4500	2.5300	+7.203%	134	7,074	-26.482%
2026-07-27	2.3300	2.4100	2.2500	2.3600	+7.763%	42	7,070	-21.186%
2026-07-24	2.0900	2.2200	2.0600	2.1900	+25.862%	53	7,068	-15.068%
2026-07-23	1.9300	1.9300	1.7200	1.7400	-0.571%	144	7,025	+6.897%
2026-07-22	1.8700	2.0200	1.6600	1.7500	+13.636%	96	6,941	+6.286%
2026-07-21	1.4300	1.5400	1.3500	1.5400	+6.944%	34	6,891	+20.779%
2026-07-20	1.4400	1.4500	1.3200	1.4400	+3.597%	247	6,860	+29.167%
2026-07-17	1.6400	1.6700	1.3500	1.3900	-4.138%	161	6,720	+33.813%
2026-07-16	1.4200	1.5000	1.4200	1.4500	+6.618%	14	6,616	+28.276%
2026-07-15	1.3000	1.3600	1.2400	1.3600	+9.677%	279	6,622	+36.765%
2026-07-14	1.3000	1.3000	1.2400	1.2400	-12.676%	15	6,707	+50.000%
2026-07-13	1.3300	1.4200	1.3000	1.4200	+17.355%	24	6,700	+30.986%
2026-07-10	1.2500	1.3300	1.2000	1.2100	+5.217%	108	6,711	+53.719%
2026-07-09	1.1500	1.2300	1.1000	1.1500	-6.504%	251	6,727	+61.739%
2026-07-08	1.1200	1.2300	1.1200	1.2300	+5.128%	46	6,596	+51.220%
2026-07-07	1.1400	1.2000	1.1200	1.1700	+9.346%	33	6,610	+58.974%
2026-07-06	1.0600	1.1100	0.9500	1.0700	+9.184%	80	6,588	+73.832%
2026-07-02	1.0000	1.0300	0.8900	0.9800	+1.031%	47	6,599	+89.796%
2026-07-01	0.9600	0.9700	0.9100	0.9700	-1.020%	130	6,599	+91.753%
2026-06-30	1.0200	1.0800	0.9300	0.9800	-18.333%	480	6,622	+89.796%
2026-06-29	1.3200	1.3200	1.0900	1.2000	-11.111%	162	6,573	+55.000%
2026-06-26	1.4200	1.4200	1.3500	1.3500	-3.571%	4	6,621	+37.778%
2026-06-25	1.4400	1.5000	1.3300	1.4000	-2.778%	52	6,621	+32.857%
2026-06-24	1.4300	1.4400	1.3800	1.4400	-9.434%	14	6,624	+29.167%
2026-06-23	1.4500	1.6000	1.4200	1.5900	+16.058%	121	6,615	+16.981%
2026-06-22	1.3900	1.4900	1.3300	1.3700	+1.481%	30	6,662	+35.766%
2026-06-18	1.4600	1.4600	1.3400	1.3500	-12.338%	269	6,456	+37.778%
2026-06-17	1.5600	1.5600	1.3000	1.5400	-6.667%	165	6,456	+20.779%
2026-06-16	1.8400	1.8400	1.6300	1.6500	-5.714%	241	6,456	+12.727%
2026-06-15	1.8500	1.9600	1.7400	1.7500	-7.895%	93	6,448	+6.286%
2026-06-12	1.8000	1.9000	1.7900	1.9000	+6.145%	6	6,448	-2.105%
2026-06-11	1.8500	1.8500	1.7500	1.7900	+1.705%	23	6,448	+3.911%
2026-06-10	1.8500	1.8500	1.6000	1.7600	+8.642%	233	6,507	+5.682%
2026-06-09	1.5700	1.8100	1.5300	1.6200	+5.882%	58	6,341	+14.815%
2026-06-08	1.5700	1.6300	1.5300	1.5300	-10.000%	26	6,327	+21.569%
2026-06-05	1.7900	1.7900	1.5800	1.7000	+4.938%	286	6,333	+9.412%
2026-06-04	2.0000	2.0000	1.5000	1.6200	-10.497%	103	6,511	+14.815%
2026-06-03	2.0500	2.1200	1.7900	1.8100	-20.614%	145	6,494	+2.762%
2026-06-02	2.2900	2.2900	2.1100	2.2800	-0.870%	57	6,478	-18.421%
2026-06-01	2.3400	2.3400	2.2500	2.3000	+2.679%	40	6,471	-19.130%
2026-05-29	2.3100	2.3100	2.1700	2.2400	-4.681%	21	6,469	-16.964%
2026-05-28	2.3700	2.3900	2.3300	2.3500	-5.242%	1,012	6,472	-20.851%
2026-05-27	2.4600	2.4800	2.4600	2.4800	+1.639%	7	5,466	-25.000%
2026-05-26	2.3300	2.5100	2.3300	2.4400	-4.314%	545	5,468	-23.770%
2026-05-22	2.5900	2.6300	2.4900	2.5500	0.000%	32	4,932	-27.059%
2026-05-21	2.5500	2.5500	2.5100	2.5500	+8.511%	91	4,905	-27.059%
2026-05-20	2.3500	2.3500	2.3500	2.3500	-1.261%	10	4,905	-20.851%
2026-05-19	2.3500	2.3900	2.3500	2.3800	+5.778%	13	4,889	-21.849%
2026-05-18	1.9500	2.2500	1.9500	2.2500	+12.500%	525	4,889	-17.333%
2026-05-15	2.1000	2.1400	1.9800	2.0000	-10.714%	39	4,889	-7.000%
2026-05-14	2.3000	2.3300	2.2000	2.2400	-5.085%	64	5,381	-16.964%
2026-05-13	2.5000	2.6300	2.3600	2.3600	-8.527%	43	5,340	-21.186%
2026-05-12	2.5500	2.5800	2.5400	2.5800	+15.695%	3	5,340	-27.907%
2026-05-11	2.5000	2.5000	2.2300	2.2300	-6.695%	60	5,340	-16.592%
2026-05-08	2.4300	2.5000	2.3000	2.3900	-2.049%	65	5,328	-22.176%
2026-05-07	2.4800	2.5000	2.4400	2.4400	-4.314%	14	5,333	-23.770%
2026-05-06	2.6500	2.6500	2.5500	2.5500	-10.839%	36	5,331	-27.059%
2026-05-05	2.7800	2.8600	2.7800	2.8600	-1.379%	6	5,301	-34.965%
2026-05-04	2.8200	2.9000	2.8200	2.9000	-4.605%	56	5,298	-35.862%
2026-05-01	3.0000	3.0500	3.0000	3.0400	+11.355%	10	5,277	-38.816%
2026-04-29	2.8500	2.8500	2.7300	2.7300	+5.000%	5	5,277	-31.868%
2026-04-28	2.9300	2.9600	2.6000	2.6000	-4.059%	9	5,276	-28.462%
2026-04-27	3.1100	3.1100	2.7000	2.7100	-9.667%	464	5,279	-31.365%
2026-04-24	2.9500	3.1500	2.9100	3.0000	-7.692%	655	4,860	-38.000%
2026-04-23	3.0500	3.2500	3.0500	3.2500	+21.723%	137	4,257	-42.769%
2026-04-22	2.5400	2.6700	2.4000	2.6700	-16.563%	275	4,121	-30.337%
2026-04-21	3.0000	3.2000	2.9800	3.2000	+4.235%	25	3,879	-41.875%
2026-04-20	3.1800	3.2500	3.0500	3.0700	-5.538%	603	3,879	-39.414%
2026-04-17	3.3300	3.3300	3.1500	3.2500	+1.562%	211	3,984	-42.769%
2026-04-16	2.8000	3.2000	2.7900	3.2000	+20.301%	1,408	4,135	-41.875%
2026-04-15	2.7500	3.0200	2.6500	2.6600	+0.377%	23	3,031	-30.075%
2026-04-14	2.6400	2.7500	2.5000	2.6500	-3.285%	36	3,030	-29.811%
2026-04-13	3.0500	3.1500	2.7000	2.7400	-13.016%	101	3,017	-32.117%
2026-04-10	3.2500	3.3000	3.1500	3.1500	-5.689%	8	3,002	-40.952%
2026-04-09	3.5800	3.5800	3.2500	3.3400	-6.443%	82	2,994	-44.311%
2026-04-08	3.6000	3.7000	3.5400	3.5700	-12.927%	141	2,950	-47.899%
2026-04-07	4.1200	4.1500	4.0500	4.1000	-4.651%	17	3,032	-54.634%
2026-04-06	4.2800	4.3300	4.2800	4.3000	+0.703%	105	3,027	-56.744%
2026-04-02	4.1500	4.2700	4.1400	4.2700	+0.708%	24	3,047	-56.440%
2026-04-01	4.6000	4.7000	4.1900	4.2400	-8.817%	52	3,047	-56.132%
2026-03-31	4.6500	4.7500	4.5500	4.6500	-5.102%	11	3,017	-60.000%
2026-03-30	5.1000	5.1000	4.8500	4.9000	-1.010%	14	3,016	-62.041%
2026-03-27	5.0000	5.1500	4.9500	4.9500	+2.062%	4	3,014	-62.424%
2026-03-26	4.9000	4.9000	4.8500	4.8500	+1.677%	10	3,017	-61.649%
2026-03-25	4.8200	4.8200	4.7700	4.7700	+2.581%	5	3,015	-61.006%
2026-03-23	4.3300	4.6500	4.3300	4.6500	+2.198%	7	3,018	-60.000%
2026-03-20	4.2500	4.5500	4.2500	4.5500	+15.190%	9	3,014	-59.121%
2026-03-19	3.9200	4.1500	3.8000	3.9500	+1.542%	327	3,015	-52.911%
2026-03-18	3.8500	3.8900	3.8500	3.8900	-2.750%	6	2,712	-52.185%
2026-03-17	4.0000	4.0000	4.0000	4.0000	+5.263%	9	2,707	-53.500%
2026-03-16	3.8000	3.8000	3.8000	3.8000	-5.000%	1,000	2,707	-51.053%
2026-03-13	3.9500	4.0000	3.8500	4.0000	+6.667%	10	2,707	-53.500%
2026-03-12	3.7500	3.7500	3.7500	3.7500	+7.143%	1	2,702	-50.400%
2026-03-11	3.5000	3.5000	3.5000	3.5000	-12.500%	4	2,702	-46.857%
2026-03-10	3.8500	4.0200	3.8500	4.0000	+0.756%	35	2,702	-53.500%
2026-03-09	4.3000	4.3000	3.8500	3.9700	-13.696%	25	2,682	-53.149%
2026-03-06	4.6000	4.6000	4.3000	4.6000	-2.128%	13	2,665	-59.565%
2026-03-05	4.6500	4.7200	4.5800	4.7000	+2.174%	12	2,664	-60.426%
2026-03-04	4.3900	4.6000	4.3900	4.6000	+3.837%	11	2,663	-59.565%
2026-03-03	4.0500	4.5000	4.0500	4.4300	+9.383%	23	2,669	-58.014%
2026-03-02	4.1000	4.1000	4.0000	4.0500	+5.195%	6	2,674	-54.074%
2026-02-27	3.7500	3.9500	3.7500	3.8500	+8.451%	35	2,674	-51.688%
2026-02-26	3.8500	3.8500	3.5500	3.5500	-10.127%	225	2,666	-47.606%
2026-02-25	4.0700	4.0700	3.9500	3.9500	-5.952%	6	2,867	-52.911%
2026-02-24	4.2500	4.2500	4.1500	4.2000	-2.326%	8	2,867	-55.714%
2026-02-23	4.1500	4.5000	4.1500	4.3000	+8.040%	23	2,869	-56.744%
2026-02-20	3.8600	4.0400	3.7500	3.9800	-0.500%	54	2,864	-53.266%
2026-02-19	4.1100	4.1100	3.9900	4.0000	+3.627%	76	2,820	-53.500%
2026-02-18	4.1800	4.1800	3.8600	3.8600	-14.222%	23	2,762	-51.813%
2026-02-17	4.5700	4.6000	4.5000	4.5000	+1.124%	20	2,741	-58.667%
2026-02-13	4.3300	4.5500	4.3300	4.4500	-4.301%	256	2,567	-58.202%
2026-02-12	4.7000	4.8200	4.6500	4.6500	+10.714%	224	2,567	-60.000%
2026-02-11	4.0500	4.4200	4.0500	4.2000	+13.514%	116	2,527	-55.714%
2026-02-10	3.4900	3.7000	3.4900	3.7000	+7.246%	84	2,488	-49.730%
2026-02-09	3.4300	3.5000	3.4100	3.4500	-1.429%	14	2,541	-46.087%
2026-02-06	3.5500	3.6000	3.5000	3.5000	0.000%	5	2,547	-46.857%
2026-02-05	3.7000	3.7400	3.3500	3.5000	-2.778%	24	2,543	-46.857%
2026-02-04	3.5500	3.7500	3.4000	3.6000	+7.463%	222	2,524	-48.333%
2026-02-03	3.2000	3.3500	3.1900	3.3500	+9.836%	746	2,603	-44.478%
2026-02-02	3.0100	3.1900	2.9900	3.0500	+3.041%	121	1,880	-39.016%
2026-01-30	2.7800	2.9600	2.5400	2.9600	+22.314%	261	1,772	-37.162%
2026-01-29	2.0600	2.4500	2.0600	2.4200	+31.522%	28	1,636	-23.140%
2026-01-28	1.9000	2.1000	1.8400	1.8400	+12.883%	26	1,616	+1.087%
2026-01-27	1.8200	1.8200	1.5800	1.6300	-11.413%	80	1,605	+14.110%
2026-01-26	1.9200	1.9200	1.8200	1.8400	0.000%	31	1,630	+1.087%
2026-01-23	1.8400	1.8400	1.8400	1.8400	-3.665%	3	1,602	+1.087%
2026-01-22	1.8500	1.9600	1.8500	1.9100	+4.945%	22	1,599	-2.618%
2026-01-21	1.8700	1.8800	1.8000	1.8200	0.000%	92	1,577	+2.198%
2026-01-20	1.8100	1.8200	1.6900	1.8200	-1.622%	96	1,495	+2.198%
2026-01-16	1.8600	1.9000	1.8500	1.8500	-5.128%	9	1,403	+0.541%
2026-01-15	1.9500	1.9500	1.9500	1.9500	+4.839%	12	1,403	-4.615%
2026-01-14	1.7800	1.9200	1.7800	1.8600	+6.286%	41	1,391	0.000%
2026-01-13	1.9000	1.9000	1.7300	1.7500	-8.377%	81	1,375	+6.286%
2026-01-12	2.0400	2.0400	1.9000	1.9100	-1.036%	85	1,380	-2.618%
2026-01-09	2.0300	2.0300	1.9300	1.9300	-5.854%	16	1,317	-3.627%
2026-01-08	2.0100	2.0500	2.0100	2.0500	+14.525%	2	1,306	-9.268%
2026-01-07	2.0200	2.0400	1.7900	1.7900	-13.107%	380	1,304	+3.911%
2026-01-06	2.0800	2.0800	2.0600	2.0600	-7.623%	5	1,191	-9.709%
2026-01-05	2.2100	2.2300	2.2000	2.2300	-0.889%	16	1,193	-16.592%
2026-01-02	2.2500	2.2500	2.2500	2.2500	-9.274%	10	1,193	-17.333%
2025-12-31	2.3100	2.4800	2.3100	2.4800	+3.766%	28	1,176	-25.000%
2025-12-30	2.3900	2.3900	2.3900	2.3900	-0.417%	2	1,176	-22.176%
2025-12-29	2.5000	2.5000	2.4000	2.4000	+3.448%	4	1,176	-22.500%
2025-12-26	2.4100	2.4100	2.3200	2.3200	-2.110%	56	1,176	-19.828%
2025-12-24	2.2600	2.3700	2.2600	2.3700	+5.804%	6	1,196	-21.519%
2025-12-23	2.3400	2.3400	2.2400	2.2400	+1.818%	18	1,196	-16.964%
2025-12-22	2.2600	2.2600	2.1800	2.2000	+5.263%	28	1,181	-15.455%
2025-12-19	2.1600	2.1900	2.0900	2.0900	-8.333%	14	1,161	-11.005%
2025-12-18	2.2400	2.2800	2.2400	2.2800	+1.786%	21	1,149	-18.421%
2025-12-17	2.2500	2.2500	2.2100	2.2400	+1.818%	7	1,170	-16.964%
2025-12-16	2.2500	2.2500	2.1900	2.2000	-2.222%	15	1,164	-15.455%
2025-12-15	2.2800	2.3000	2.2500	2.2500	-6.639%	16	1,174	-17.333%
2025-12-12	2.3500	2.4100	2.3500	2.4100	+6.167%	17	1,175	-22.822%
2025-12-11	2.3900	2.3900	2.2500	2.2700	+1.794%	14	1,171	-18.062%
2025-12-10	2.3500	2.3800	2.2300	2.2300	-4.292%	45	1,161	-16.592%
2025-12-09	2.3900	2.4000	2.3300	2.3300	-6.800%	37	1,153	-20.172%
2025-12-08	2.5700	2.6400	2.4600	2.5000	-9.747%	36	1,184	-25.600%
2025-12-05	2.7100	2.8700	2.7100	2.7700	0.000%	121	1,156	-32.852%
2025-12-04	2.7900	2.8000	2.7700	2.7700	-2.807%	170	1,205	-32.852%
2025-12-03	2.9000	2.9000	2.7500	2.8500	-1.384%	33	1,208	-34.737%
2025-12-02	2.8700	2.9300	2.8700	2.8900	0.000%	8	1,203	-35.640%
2025-12-01	3.1500	3.1500	2.8900	2.8900	-6.169%	18	1,200	-35.640%
2025-11-28	3.0800	3.0800	3.0800	3.0800	-1.282%	4	1,199	-39.610%
2025-11-26	3.1200	3.1200	3.1200	3.1200	-0.319%	3	1,195	-40.385%
2025-11-25	3.1800	3.1800	3.1300	3.1300	-0.635%	3	1,195	-40.575%
2025-11-21	3.2500	3.3400	3.1500	3.1500	+6.061%	19	1,193	-40.952%
2025-11-20	2.9500	2.9700	2.9500	2.9700	-1.000%	11	1,188	-37.374%
2025-11-18	3.0000	3.0000	3.0000	3.0000	-0.990%	2	1,187	-38.000%
2025-11-17	3.0300	3.0300	3.0300	3.0300	-2.258%	10	1,187	-38.614%
2025-11-14	3.0500	3.1000	3.0500	3.1000	0.000%	36	1,187	-40.000%
2025-11-12	3.0500	3.1300	3.0000	3.1000	+8.772%	16	1,168	-40.000%
2025-11-11	2.8500	2.8500	2.8500	2.8500	+4.779%	1	1,165	-34.737%
2025-11-10	2.6300	2.7200	2.5400	2.7200	+3.422%	21	1,165	-31.618%
2025-11-07	2.6500	2.8000	2.6300	2.6300	-1.866%	47	1,162	-29.278%
2025-11-06	2.7400	2.7400	2.5900	2.6800	+7.200%	10	1,121	-30.597%
2025-11-05	2.6000	2.6300	2.5000	2.5000	+10.132%	11	1,123	-25.600%
2025-11-04	2.4800	2.5000	2.2700	2.2700	-9.200%	12	1,123	-18.062%
2025-11-03	2.4400	2.5100	2.4400	2.5000	-6.716%	116	1,160	-25.600%
2025-10-31	2.5500	2.7200	2.5500	2.6800	-0.741%	7	1,160	-30.597%
2025-10-30	2.6500	2.7300	2.6500	2.7000	-8.475%	7	1,156	-31.111%
2025-10-29	2.8900	2.9800	2.7100	2.9500	-3.279%	206	1,154	-36.949%
2025-10-28	2.8900	3.0500	2.8800	3.0500	+1.667%	391	962	-39.016%
2025-10-27	2.7500	3.0300	2.7500	3.0000	+9.091%	121	1,035	-38.000%
2025-10-24	2.5200	2.8100	2.5000	2.7500	+12.245%	25	1,035	-32.364%
2025-10-23	3.1500	3.1500	2.4200	2.4500	-16.667%	236	1,033	-24.082%
2025-10-22	2.1600	3.0600	2.1600	2.9400	-10.638%	182	929	-36.735%
2025-10-21	3.2900	3.2900	3.2900	3.2900	+1.543%	2	879	-43.465%
2025-10-20	3.3600	3.3600	3.2000	3.2400	-7.429%	122	879	-42.593%
2025-10-17	3.6000	3.6000	3.4000	3.5000	+2.941%	351	863	-46.857%
2025-10-16	3.3500	3.4500	3.3500	3.4000	+3.030%	48	916	-45.294%
2025-10-15	3.2800	3.3000	3.2100	3.3000	-0.302%	113	899	-43.636%
2025-10-14	3.1400	3.3100	3.1400	3.3100	+9.603%	5	821	-43.807%
2025-10-13	3.0000	3.0500	2.8700	3.0200	-2.894%	175	819	-38.411%
2025-10-10	3.1300	3.2100	3.0900	3.1100	-1.270%	24	813	-40.193%
2025-10-09	3.1800	3.2500	3.1500	3.1500	0.000%	240	793	-40.952%
2025-10-08	3.0500	3.2000	3.0500	3.1500	+2.273%	122	579	-40.952%
2025-10-07	3.1000	3.2300	3.0500	3.0800	+4.407%	76	462	-39.610%
2025-10-06	2.9700	3.3400	2.9500	2.9500	-20.054%	54	426	-36.949%
2025-10-03	3.5500	3.6900	3.5500	3.6900	+4.237%	174	403	-49.593%
2025-10-02	3.6700	3.7300	3.5400	3.5400	-13.022%	52	296	-47.458%
2025-10-01	4.3300	4.3400	3.9800	4.0700	-6.437%	110	249	-54.300%
2025-09-30	4.3300	4.3800	4.3300	4.3500	+0.462%	53	147	-57.241%
2025-09-29	4.3000	4.3600	4.3000	4.3300	-1.367%	36	95	-57.044%
2025-09-26	4.5600	4.5600	4.3900	4.3900	-2.876%	28	61	-57.631%
2025-09-25	4.5200	4.5200	4.5200	4.5200	+2.727%	1	56	-58.850%
2025-09-24	4.6500	4.6500	4.4000	4.4000	-5.172%	4	56	-57.727%
2025-09-23	4.8500	4.8500	4.6000	4.6400	-5.691%	27	52	-59.914%
2025-09-19	4.9200	4.9200	4.9200	4.9200	-3.718%	3	27	-62.195%
2025-09-18	5.0800	5.1100	5.0800	5.1100	-3.585%	6	24	-63.601%
2025-09-17	5.3000	5.3000	5.3000	5.3000	+1.727%	1	18	-64.906%
2025-09-16	5.1000	5.2100	5.1000	5.2100	-2.251%	4	17	-64.299%
2025-09-15	5.3700	5.3700	5.3300	5.3300	0.000%	13	13	-65.103%