Dark

T20280121C30
T Jan 21 2028 30.00 Call (T280121C00030000)
option OPRA

EOD

Jul 31, 2026

1.19+1.709%(+0.02)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.2000	1.2200	1.1800	1.1900	+1.709%	71	6,244	0.000%
2026-07-30	1.2700	1.2700	1.1700	1.1700	-13.333%	156	6,238	+1.709%
2026-07-29	1.5500	1.5500	1.3500	1.3500	-14.013%	3	6,162	-11.852%
2026-07-28	1.7500	1.8200	1.5700	1.5700	+2.614%	94	6,163	-24.204%
2026-07-27	1.4000	1.5700	1.4000	1.5300	+4.795%	404	6,113	-22.222%
2026-07-24	1.2500	1.4600	1.2500	1.4600	+32.727%	229	6,190	-18.493%
2026-07-23	1.1500	1.1500	1.0700	1.1000	-4.348%	24	6,227	+8.182%
2026-07-22	1.2000	1.2300	1.0800	1.1500	+17.347%	164	6,237	+3.478%
2026-07-21	0.9400	0.9800	0.8900	0.9800	+8.889%	82	6,240	+21.429%
2026-07-20	0.8800	0.9000	0.8800	0.9000	+2.273%	6	6,225	+32.222%
2026-07-17	1.2000	1.2000	0.8300	0.8800	-6.383%	180	6,224	+35.227%
2026-07-16	0.8300	0.9800	0.8300	0.9400	+10.588%	121	6,096	+26.596%
2026-07-15	0.8200	0.8500	0.7800	0.8500	+4.938%	213	6,192	+40.000%
2026-07-14	0.8700	0.9500	0.8000	0.8100	-7.955%	117	6,188	+46.914%
2026-07-13	0.8200	0.8800	0.7800	0.8800	+10.000%	34	6,082	+35.227%
2026-07-10	0.7500	0.8000	0.7500	0.8000	+11.111%	71	6,074	+48.750%
2026-07-09	0.7100	0.7500	0.7100	0.7200	-8.861%	39	6,081	+65.278%
2026-07-08	0.7700	0.8100	0.7500	0.7900	-1.250%	144	6,079	+50.633%
2026-07-07	0.7200	0.8000	0.5600	0.8000	+19.403%	141	6,006	+48.750%
2026-07-06	0.7000	0.7200	0.6500	0.6700	+11.667%	69	5,950	+77.612%
2026-07-02	0.6300	0.6300	0.5400	0.6000	+3.448%	38	6,003	+98.333%
2026-07-01	0.6500	0.7300	0.5600	0.5800	-6.452%	200	6,003	+105.172%
2026-06-30	0.6700	0.6800	0.5600	0.6200	-17.333%	345	6,034	+91.935%
2026-06-29	0.8200	0.8300	0.6600	0.7500	-14.773%	283	5,973	+58.667%
2026-06-26	0.9200	0.9400	0.8500	0.8800	-2.222%	52	5,894	+35.227%
2026-06-25	0.8900	0.9000	0.8500	0.9000	+2.273%	31	5,878	+32.222%
2026-06-24	1.0000	1.0000	0.8700	0.8800	-12.871%	229	5,863	+35.227%
2026-06-23	0.8700	1.0400	0.8500	1.0100	+17.442%	45	5,770	+17.822%
2026-06-22	0.8500	0.9500	0.6400	0.8600	0.000%	267	5,753	+38.372%
2026-06-18	0.9100	0.9200	0.8100	0.8600	-6.522%	406	5,177	+38.372%
2026-06-17	0.9500	0.9900	0.8700	0.9200	-6.122%	405	5,177	+29.348%
2026-06-16	1.1400	1.1700	0.9800	0.9800	-11.712%	290	5,177	+21.429%
2026-06-15	1.0500	1.1800	1.0500	1.1100	-10.484%	145	5,023	+7.207%
2026-06-12	1.2000	1.2700	1.1400	1.2400	+7.826%	161	5,023	-4.032%
2026-06-11	1.1500	1.2000	1.1300	1.1500	0.000%	221	5,023	+3.478%
2026-06-10	1.1100	1.1800	1.1100	1.1500	+8.491%	25	5,008	+3.478%
2026-06-09	0.9900	1.0900	0.9700	1.0600	+6.000%	65	4,997	+12.264%
2026-06-08	1.0900	1.0900	0.9500	1.0000	-9.910%	1,372	4,969	+19.000%
2026-06-05	1.1400	1.1400	0.9800	1.1100	+3.738%	1,299	4,619	+7.207%
2026-06-04	1.3700	1.3700	0.9800	1.0700	-10.833%	330	5,545	+11.215%
2026-06-03	1.2900	1.3100	1.1000	1.2000	-16.084%	326	5,635	-0.833%
2026-06-02	1.3500	1.4300	1.3500	1.4300	-5.298%	67	5,758	-16.783%
2026-06-01	1.4000	1.5400	1.3600	1.5100	+2.027%	84	5,694	-21.192%
2026-05-29	1.5000	1.5000	1.4500	1.4800	-1.333%	28	5,694	-19.595%
2026-05-28	1.5000	1.5300	1.5000	1.5000	-3.226%	13	5,678	-20.667%
2026-05-27	1.6000	1.6000	1.5500	1.5500	-3.727%	18	5,676	-23.226%
2026-05-26	1.3600	1.6400	1.3600	1.6100	-5.848%	347	5,668	-26.087%
2026-05-21	1.6400	1.7100	1.6300	1.7100	+9.615%	6	5,384	-30.409%
2026-05-20	1.5800	1.7000	1.4700	1.5600	+1.299%	112	5,384	-23.718%
2026-05-19	1.4400	1.5500	1.4300	1.5400	+9.220%	54	5,290	-22.727%
2026-05-18	1.2600	1.4100	1.1900	1.4100	-1.399%	135	5,290	-15.603%
2026-05-15	1.3500	1.4300	1.2500	1.4300	+2.143%	88	5,290	-16.783%
2026-05-14	1.5000	1.5000	1.3600	1.4000	-5.405%	386	5,220	-15.000%
2026-05-13	1.6300	1.7000	1.4500	1.4800	-9.756%	105	5,104	-19.595%
2026-05-12	1.5400	1.6600	1.5400	1.6400	+13.889%	50	5,104	-27.439%
2026-05-11	1.5000	1.5900	1.4000	1.4400	-4.636%	96	5,104	-17.361%
2026-05-08	1.5900	1.5900	1.4800	1.5100	-2.581%	145	5,011	-21.192%
2026-05-07	1.5700	1.5800	1.5500	1.5500	-7.186%	24	5,004	-23.226%
2026-05-06	1.7500	1.7500	1.6400	1.6700	-7.222%	159	5,002	-28.743%
2026-05-05	1.8400	1.8500	1.7500	1.8000	-2.703%	81	5,022	-33.889%
2026-05-04	2.1000	2.1000	1.8000	1.8500	-4.639%	31	4,983	-35.676%
2026-05-01	1.9300	1.9500	1.8900	1.9400	+0.518%	163	4,841	-38.660%
2026-04-30	1.8500	2.0600	1.8500	1.9300	+10.920%	34	4,841	-38.342%
2026-04-29	1.8600	1.8600	1.7400	1.7400	-9.845%	7	4,847	-31.609%
2026-04-28	1.9600	1.9600	1.8800	1.9300	+14.881%	6	4,849	-38.342%
2026-04-27	1.8000	1.8000	1.6800	1.6800	-12.042%	3	4,851	-29.167%
2026-04-24	1.9400	1.9400	1.9100	1.9100	-11.163%	469	4,854	-37.696%
2026-04-23	2.0000	2.1500	2.0000	2.1500	+13.158%	353	4,385	-44.651%
2026-04-22	1.6000	1.9000	1.5400	1.9000	0.000%	207	4,268	-37.368%
2026-04-21	1.9000	2.0000	1.8500	1.9000	-6.404%	64	4,338	-37.368%
2026-04-20	2.1000	2.1800	2.0300	2.0300	-3.333%	13	4,338	-41.379%
2026-04-17	2.0400	2.1000	2.0400	2.1000	+1.449%	25	4,328	-43.333%
2026-04-16	1.9000	2.0800	1.9000	2.0700	+18.286%	159	4,325	-42.512%
2026-04-15	1.9300	1.9300	1.7000	1.7500	-1.685%	95	4,172	-32.000%
2026-04-14	1.6500	1.7900	1.5500	1.7800	+0.565%	267	4,114	-33.146%
2026-04-13	2.0500	2.0800	1.7200	1.7700	-19.178%	315	3,979	-32.768%
2026-04-10	2.2000	2.2000	2.0800	2.1900	+1.389%	486	3,979	-45.662%
2026-04-09	2.3300	2.3300	2.1300	2.1600	-6.087%	114	3,996	-44.907%
2026-04-08	2.9700	2.9700	2.3000	2.3000	-17.857%	313	4,004	-48.261%
2026-04-07	2.7200	2.8500	2.6700	2.8000	-7.591%	56	3,757	-57.500%
2026-04-06	3.0500	3.0500	2.9300	3.0300	+7.829%	22	3,756	-60.726%
2026-04-02	2.8000	2.9800	2.8000	2.8100	-4.096%	18	3,736	-57.651%
2026-04-01	3.3000	3.3000	2.9000	2.9300	-13.824%	84	3,736	-59.386%
2026-03-31	3.3300	3.4000	3.2500	3.4000	-0.293%	11	3,743	-65.000%
2026-03-30	3.5000	3.6500	3.4100	3.4100	-3.944%	30	3,740	-65.103%
2026-03-27	3.4000	3.6200	3.3000	3.5500	-4.054%	22	3,716	-66.479%
2026-03-26	3.5000	3.7000	3.4100	3.7000	+13.846%	113	3,699	-67.838%
2026-03-25	3.3800	3.3800	3.2500	3.2500	-4.412%	9	3,666	-63.385%
2026-03-24	3.4500	3.6700	3.4000	3.4000	+1.493%	125	3,665	-65.000%
2026-03-23	2.8400	3.3500	2.8400	3.3500	+3.077%	200	3,701	-64.478%
2026-03-20	2.9500	3.2500	2.9300	3.2500	+15.248%	41	3,624	-63.385%
2026-03-19	2.5300	2.8200	2.5300	2.8200	+8.462%	353	3,627	-57.801%
2026-03-18	2.6400	2.6400	2.6000	2.6000	-6.137%	3	3,397	-54.231%
2026-03-17	2.7700	2.7700	2.7700	2.7700	+0.727%	1	3,396	-57.040%
2026-03-13	2.2000	2.7500	2.2000	2.7500	+9.562%	16	3,396	-56.727%
2026-03-12	2.5100	2.5100	2.5100	2.5100	+6.809%	1	3,403	-52.590%
2026-03-11	2.7500	2.7500	2.3500	2.3500	-13.284%	46	3,402	-49.362%
2026-03-10	2.7300	2.8400	2.7100	2.7100	-1.455%	116	3,396	-56.089%
2026-03-09	2.7000	2.8000	2.6000	2.7500	-11.576%	61	3,395	-56.727%
2026-03-06	3.4000	3.4000	3.0100	3.1100	-5.758%	11	3,356	-61.736%
2026-03-05	3.2300	3.3500	3.2200	3.3000	+1.227%	13	3,359	-63.939%
2026-03-04	2.8500	3.3000	2.8500	3.2600	+5.844%	324	3,355	-63.497%
2026-03-03	2.5700	3.1000	2.5700	3.0800	+21.260%	48	3,219	-61.364%
2026-03-02	2.7100	2.7500	2.5400	2.5400	-0.392%	70	3,196	-53.150%
2026-02-27	2.5100	2.5500	2.5100	2.5500	+4.938%	4	3,188	-53.333%
2026-02-26	2.5500	2.5500	2.4200	2.4300	-6.897%	20	3,187	-51.029%
2026-02-25	2.6900	2.8200	2.6000	2.6100	-9.059%	403	3,169	-54.406%
2026-02-24	2.7700	2.9600	2.7700	2.8700	-4.013%	62	3,169	-58.537%
2026-02-23	2.8300	3.1000	2.8300	2.9900	+14.122%	90	3,136	-60.201%
2026-02-20	2.5900	2.6400	2.5000	2.6200	-1.504%	23	3,163	-54.580%
2026-02-19	2.8000	2.8400	2.6600	2.6600	+0.377%	74	3,174	-55.263%
2026-02-18	3.0000	3.0000	2.6400	2.6500	-15.064%	97	3,140	-55.094%
2026-02-17	3.2000	3.2000	2.9500	3.1200	+2.295%	203	3,183	-61.859%
2026-02-13	3.1500	3.1800	2.7600	3.0500	-7.576%	274	2,949	-60.984%
2026-02-12	3.1000	3.4400	3.1000	3.3000	+8.197%	861	2,949	-63.939%
2026-02-11	2.4500	3.1000	2.4500	3.0500	+26.033%	227	2,854	-60.984%
2026-02-10	2.3500	2.4400	2.1800	2.4200	+5.217%	45	2,818	-50.826%
2026-02-09	2.3200	2.3500	2.2000	2.3000	0.000%	187	2,783	-48.261%
2026-02-06	2.4100	2.4100	2.2000	2.3000	-2.542%	85	2,886	-48.261%
2026-02-05	2.4900	2.7000	2.1300	2.3600	-3.673%	657	2,825	-49.576%
2026-02-04	2.3000	2.4600	2.2000	2.4500	+7.456%	137	2,298	-51.429%
2026-02-03	1.9100	2.2800	1.9100	2.2800	+15.736%	60	2,198	-47.807%
2026-02-02	2.0000	2.0600	1.8800	1.9700	+23.899%	116	2,152	-39.594%
2026-01-30	1.7400	1.9000	1.5900	1.5900	+3.247%	403	2,099	-25.157%
2026-01-29	1.4000	1.5700	1.3700	1.5400	+26.230%	156	1,968	-22.727%
2026-01-28	1.0600	1.3200	1.0200	1.2200	+22.000%	366	1,909	-2.459%
2026-01-27	1.1000	1.1200	1.0000	1.0000	-13.043%	37	1,605	+19.000%
2026-01-26	1.2500	1.2800	1.1400	1.1500	+0.877%	47	1,606	+3.478%
2026-01-23	1.1200	1.1400	1.1200	1.1400	+0.885%	10	1,634	+4.386%
2026-01-22	1.1600	1.2200	1.1300	1.1300	-1.739%	34	1,639	+5.310%
2026-01-21	1.2000	1.2100	1.1400	1.1500	-0.862%	194	1,607	+3.478%
2026-01-20	1.1700	1.1800	1.1400	1.1600	-3.333%	122	1,591	+2.586%
2026-01-16	1.1500	1.2000	1.1500	1.2000	-2.439%	11	1,551	-0.833%
2026-01-15	1.2300	1.2600	1.2300	1.2300	+1.653%	35	1,551	-3.252%
2026-01-14	1.1900	1.2400	1.1500	1.2100	+10.000%	128	1,550	-1.653%
2026-01-13	1.1300	1.2300	1.0700	1.1000	-8.333%	92	1,545	+8.182%
2026-01-12	1.3200	1.3200	1.1900	1.2000	-4.000%	38	1,545	-0.833%
2026-01-09	1.2700	1.3200	1.2500	1.2500	-4.580%	5	1,546	-4.800%
2026-01-08	1.2000	1.3100	1.2000	1.3100	+5.645%	30	1,544	-9.160%
2026-01-07	1.3300	1.3300	1.2300	1.2400	-6.061%	23	1,539	-4.032%
2026-01-06	1.3900	1.4500	1.2000	1.3200	-5.714%	133	1,537	-9.848%
2026-01-05	1.4000	1.4000	1.4000	1.4000	-6.667%	23	1,502	-15.000%
2026-01-02	1.5300	1.6000	1.4800	1.5000	-8.537%	20	1,502	-20.667%
2025-12-31	1.5800	1.6400	1.5700	1.6400	+5.806%	119	1,401	-27.439%
2025-12-30	1.5500	1.5500	1.5500	1.5500	0.000%	4	1,401	-23.226%
2025-12-29	1.5300	1.6300	1.5300	1.5500	+1.307%	53	1,401	-23.226%
2025-12-26	1.5500	1.5500	1.5100	1.5300	-1.290%	34	1,399	-22.222%
2025-12-24	1.5000	1.5500	1.5000	1.5500	+4.027%	18	1,386	-23.226%
2025-12-23	1.4200	1.5100	1.4200	1.4900	+4.196%	34	1,386	-20.134%
2025-12-22	1.5000	1.5000	1.4300	1.4300	+2.143%	23	1,407	-16.783%
2025-12-19	1.4700	1.4700	1.3600	1.4000	-3.448%	66	1,387	-15.000%
2025-12-18	1.4500	1.4500	1.4500	1.4500	-2.027%	1	1,337	-17.931%
2025-12-17	1.4800	1.4800	1.4800	1.4800	+1.370%	2	1,337	-19.595%
2025-12-16	1.4900	1.4900	1.4100	1.4600	-5.195%	129	1,335	-18.493%
2025-12-15	1.6000	1.6000	1.5000	1.5400	-6.667%	28	1,272	-22.727%
2025-12-12	1.6300	1.6500	1.6300	1.6500	+5.769%	2	1,277	-27.879%
2025-12-11	1.5900	1.5900	1.5500	1.5600	+1.961%	20	1,276	-23.718%
2025-12-10	1.5500	1.6300	1.5000	1.5300	-6.135%	62	1,270	-22.222%
2025-12-09	1.6500	1.6500	1.5800	1.6300	-4.118%	88	1,252	-26.994%
2025-12-08	1.8000	1.8000	1.6800	1.7000	-11.458%	99	1,242	-30.000%
2025-12-05	1.9200	1.9200	1.9200	1.9200	+1.587%	1	1,226	-38.021%
2025-12-04	1.8900	1.8900	1.8600	1.8900	+2.717%	26	1,226	-37.037%
2025-12-03	1.8500	1.8500	1.8400	1.8400	-6.599%	7	1,212	-35.326%
2025-12-02	1.9500	2.0000	1.9400	1.9700	-0.505%	223	1,214	-39.594%
2025-12-01	2.0300	2.0300	1.9700	1.9800	-4.808%	29	1,305	-39.899%
2025-11-26	2.1000	2.1000	2.0800	2.0800	-0.478%	3	1,316	-42.788%
2025-11-25	1.9800	2.2100	1.9800	2.0900	+4.500%	55	1,316	-43.062%
2025-11-24	2.0000	2.0000	2.0000	2.0000	-9.910%	1	1,261	-40.500%
2025-11-21	2.0800	2.2600	2.0800	2.2200	+8.824%	62	1,260	-46.396%
2025-11-20	1.9800	2.0400	1.9800	2.0400	+5.699%	117	1,278	-41.667%
2025-11-19	2.0100	2.0100	1.9300	1.9300	-8.962%	13	1,212	-38.342%
2025-11-18	2.0000	2.1200	2.0000	2.1200	+1.435%	6	1,223	-43.868%
2025-11-17	2.1800	2.1800	2.0500	2.0900	+0.966%	7	1,224	-43.062%
2025-11-14	2.0900	2.0900	2.0700	2.0700	-3.721%	12	1,224	-42.512%
2025-11-13	2.2100	2.2100	2.1300	2.1500	+2.871%	15	1,229	-44.651%
2025-11-12	2.0400	2.1900	1.9800	2.0900	+7.179%	113	1,243	-43.062%
2025-11-11	1.8700	1.9500	1.8700	1.9500	+8.333%	15	1,186	-38.974%
2025-11-10	1.8000	1.8000	1.8000	1.8000	0.000%	1	1,186	-33.889%
2025-11-07	1.8000	1.8000	1.8000	1.8000	+2.857%	2	1,186	-33.889%
2025-11-06	1.7400	1.8500	1.7400	1.7500	-3.846%	29	1,188	-32.000%
2025-11-05	1.8200	1.8200	1.8200	1.8200	+8.982%	20	1,172	-34.615%
2025-11-04	1.7900	1.7900	1.6300	1.6700	-1.765%	152	1,172	-28.743%
2025-11-03	1.7700	1.7800	1.6500	1.7000	-5.028%	27	1,099	-30.000%
2025-10-31	1.7800	1.8600	1.7800	1.7900	+0.562%	32	1,099	-33.520%
2025-10-30	1.8600	1.8600	1.7200	1.7800	-8.718%	55	1,068	-33.146%
2025-10-29	2.2400	2.2400	1.8300	1.9500	-6.699%	83	1,025	-38.974%
2025-10-28	1.9900	2.1000	1.9900	2.0900	+5.025%	24	969	-43.062%
2025-10-27	2.0000	2.0300	1.9000	1.9900	+8.743%	103	863	-40.201%
2025-10-24	1.7600	1.9000	1.7500	1.8300	+8.284%	28	863	-34.973%
2025-10-23	1.7100	2.1100	1.6000	1.6900	-15.500%	209	850	-29.586%
2025-10-22	1.8600	2.0900	1.8200	2.0000	-11.111%	67	990	-40.500%
2025-10-21	2.2700	2.3400	2.2500	2.2500	-4.255%	149	966	-47.111%
2025-10-20	2.4100	2.4100	2.2000	2.3500	-3.292%	299	859	-49.362%
2025-10-17	2.4000	2.4600	2.4000	2.4300	+4.741%	12	661	-51.029%
2025-10-16	2.4500	2.4500	2.3200	2.3200	+3.571%	12	651	-48.707%
2025-10-15	2.2000	2.2400	2.2000	2.2400	+2.752%	12	640	-46.875%
2025-10-14	2.1100	2.2000	2.1100	2.1800	+6.341%	56	632	-45.413%
2025-10-13	2.0700	2.1600	1.9300	2.0500	-8.889%	241	615	-41.951%
2025-10-10	2.1500	2.2500	2.1000	2.2500	+3.687%	4	508	-47.111%
2025-10-09	2.1500	2.2000	2.1200	2.1700	0.000%	131	506	-45.161%
2025-10-08	2.1200	2.1700	2.0500	2.1700	+4.831%	62	487	-45.161%
2025-10-07	2.0000	2.1000	1.9900	2.0700	+3.500%	51	488	-42.512%
2025-10-06	2.2200	2.2500	2.0000	2.0000	-18.367%	179	521	-40.500%
2025-10-03	2.5200	2.5900	2.4500	2.4500	0.000%	65	508	-51.429%
2025-10-02	2.7000	2.7000	2.4300	2.4500	-11.871%	150	455	-51.429%
2025-10-01	3.0300	3.0700	2.7500	2.7800	-9.150%	101	415	-57.194%
2025-09-30	3.1500	3.1500	3.0500	3.0600	+4.082%	43	353	-61.111%
2025-09-29	3.1000	3.1000	2.9400	2.9400	-8.125%	62	373	-59.524%
2025-09-26	3.2300	3.3000	3.1700	3.2000	+1.587%	38	373	-62.813%
2025-09-25	3.1500	3.2200	3.1500	3.1500	+1.613%	76	341	-62.222%
2025-09-24	3.1200	3.1200	3.0000	3.1000	-6.061%	36	314	-61.613%
2025-09-23	3.4500	3.4500	3.2500	3.3000	-4.070%	29	300	-63.939%
2025-09-22	3.4200	3.4400	3.3300	3.4400	-2.273%	45	299	-65.407%
2025-09-19	3.5100	3.5200	3.5000	3.5200	-1.676%	83	264	-66.193%
2025-09-18	3.6100	3.6800	3.5800	3.5800	-5.789%	79	230	-66.760%
2025-09-17	3.7000	3.8000	3.7000	3.8000	+2.426%	44	160	-68.684%
2025-09-16	3.9100	3.9100	3.7000	3.7100	-7.250%	33	116	-67.925%
2025-09-15	3.6200	4.0900	3.6200	4.0000	0.000%	83	83	-70.250%