Dark

T20280121C32
T Jan 21 2028 32.00 Call (T280121C00032000)
option OPRA

EOD

Jul 31, 2026

0.8600-1.149%(-0.0100)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.8600	0.8600	0.8600	0.8600	-1.149%	62	4,197	0.000%
2026-07-30	0.8700	0.8700	0.8700	0.8700	-26.271%	2	4,197	-1.149%
2026-07-28	1.1900	1.3900	1.1800	1.1800	+7.273%	37	4,199	-27.119%
2026-07-27	1.1000	1.1500	1.0500	1.1000	+8.911%	49	4,191	-21.818%
2026-07-24	0.9000	1.0400	0.9000	1.0100	+13.483%	39	4,186	-14.851%
2026-07-22	0.6500	0.8900	0.6500	0.8900	+18.667%	18	4,152	-3.371%
2026-07-21	0.7500	0.7500	0.7500	0.7500	+13.636%	1	4,165	+14.667%
2026-07-20	0.6700	0.6900	0.6100	0.6600	-2.941%	30	4,164	+30.303%
2026-07-17	0.7500	0.7800	0.6800	0.6800	-2.857%	33	4,161	+26.471%
2026-07-16	0.6400	0.7000	0.6400	0.7000	+25.000%	22	4,158	+22.857%
2026-07-10	0.5600	0.5600	0.5600	0.5600	+16.667%	1	4,160	+53.571%
2026-07-09	0.4800	0.4800	0.4800	0.4800	-22.581%	1	4,159	+79.167%
2026-07-08	0.5800	0.6300	0.5800	0.6200	+6.897%	36	4,160	+38.710%
2026-07-07	0.5400	0.5800	0.5400	0.5800	+16.000%	21	4,166	+48.276%
2026-07-06	0.4900	0.5000	0.4700	0.5000	+16.279%	11	4,146	+72.000%
2026-07-02	0.4200	0.4500	0.4100	0.4300	-4.444%	14	4,142	+100.000%
2026-07-01	0.4400	0.4600	0.4200	0.4500	-6.250%	14	4,142	+91.111%
2026-06-30	0.5000	0.5100	0.4000	0.4800	-12.727%	189	4,148	+79.167%
2026-06-29	0.6000	0.6100	0.5000	0.5500	-19.118%	116	4,269	+56.364%
2026-06-26	0.6700	0.7100	0.6600	0.6800	+9.677%	47	4,206	+26.471%
2026-06-24	0.6500	0.7000	0.6200	0.6200	-16.216%	80	4,214	+38.710%
2026-06-23	0.6000	0.7400	0.6000	0.7400	+21.311%	54	4,218	+16.216%
2026-06-22	0.6400	0.6700	0.6100	0.6100	-10.294%	36	4,264	+40.984%
2026-06-18	0.6500	0.7000	0.6200	0.6800	+1.493%	86	4,121	+26.471%
2026-06-17	0.7000	0.7000	0.6000	0.6700	-18.293%	36	4,121	+28.358%
2026-06-16	0.8200	0.8200	0.8200	0.8200	+1.235%	2	4,121	+4.878%
2026-06-15	0.8100	0.8100	0.8100	0.8100	-14.737%	4	4,123	+6.173%
2026-06-12	0.8800	0.9600	0.8800	0.9500	+10.465%	199	4,123	-9.474%
2026-06-11	0.8600	0.8600	0.8600	0.8600	-3.371%	15	4,123	0.000%
2026-06-10	0.8700	0.8900	0.8300	0.8900	+12.658%	203	4,138	-3.371%
2026-06-09	0.7500	0.7900	0.7400	0.7900	+5.333%	66	4,135	+8.861%
2026-06-08	0.8000	0.8400	0.7500	0.7500	-2.597%	42	4,148	+14.667%
2026-06-05	0.8100	0.8900	0.7700	0.7700	+2.667%	10	4,127	+11.688%
2026-06-04	1.0000	1.0000	0.7300	0.7500	-16.667%	150	4,126	+14.667%
2026-06-03	0.9100	1.0500	0.8500	0.9000	-14.286%	677	4,171	-4.444%
2026-06-02	1.0000	1.0600	1.0000	1.0500	-7.895%	42	4,723	-18.095%
2026-06-01	1.1000	1.1700	1.0800	1.1400	+7.547%	121	4,741	-24.561%
2026-05-29	1.1100	1.1100	1.0000	1.0600	-5.357%	37	4,721	-18.868%
2026-05-28	1.1500	1.1800	1.0900	1.1200	-6.667%	283	4,743	-23.214%
2026-05-27	1.2000	1.2000	1.1800	1.2000	+3.448%	4	4,711	-28.333%
2026-05-26	1.1200	1.2000	1.1200	1.1600	-2.521%	84	4,714	-25.862%
2026-05-22	1.2000	1.2200	1.1000	1.1900	-4.800%	23	4,715	-27.731%
2026-05-21	1.2300	1.2500	1.2200	1.2500	+8.696%	8	4,715	-31.200%
2026-05-20	1.1300	1.1500	1.1300	1.1500	+5.505%	8	4,715	-25.217%
2026-05-19	1.1000	1.1000	1.0500	1.0900	+5.825%	28	4,724	-21.101%
2026-05-18	1.0600	1.0600	1.0300	1.0300	+11.957%	32	4,724	-16.505%
2026-05-15	1.0000	1.0000	0.9200	0.9200	-12.381%	27	4,724	-6.522%
2026-05-14	1.0800	1.1000	1.0500	1.0500	+1.942%	206	4,709	-18.095%
2026-05-13	1.1500	1.1500	1.0300	1.0300	-8.850%	30	4,710	-16.505%
2026-05-12	1.2500	1.2500	1.1300	1.1300	+4.630%	10	4,710	-23.894%
2026-05-11	1.1100	1.1100	1.0600	1.0800	-2.703%	29	4,710	-20.370%
2026-05-08	1.1300	1.1300	1.1100	1.1100	-3.478%	11	4,726	-22.523%
2026-05-07	1.1800	1.1900	1.1300	1.1500	-5.738%	64	4,725	-25.217%
2026-05-06	1.2800	1.3000	1.2100	1.2200	-12.230%	194	4,724	-29.508%
2026-05-05	1.3900	1.3900	1.3900	1.3900	+2.963%	1,011	4,641	-38.129%
2026-05-04	1.3800	1.3900	1.3300	1.3500	-10.000%	13	3,641	-36.296%
2026-05-01	1.4500	1.5000	1.4500	1.5000	+3.448%	2	3,640	-42.667%
2026-04-30	1.3900	1.4500	1.3900	1.4500	+9.848%	292	3,640	-40.690%
2026-04-29	1.1800	1.3200	1.1800	1.3200	-5.036%	5	3,348	-34.848%
2026-04-28	1.4600	1.4600	1.3500	1.3900	+12.097%	25	3,347	-38.129%
2026-04-27	1.3000	1.3000	1.2400	1.2400	-16.216%	36	3,346	-30.645%
2026-04-24	1.4800	1.4800	1.4800	1.4800	-2.632%	13	3,310	-41.892%
2026-04-23	1.5200	1.5200	1.5200	1.5200	+1.333%	2	3,297	-43.421%
2026-04-22	1.2000	1.5000	1.1700	1.5000	+2.740%	21	3,295	-42.667%
2026-04-21	1.4400	1.4900	1.4400	1.4600	-2.667%	6	3,296	-41.096%
2026-04-20	1.6000	1.6000	1.5000	1.5000	-7.407%	16	3,292	-42.667%
2026-04-17	1.5200	1.6500	1.5200	1.6200	+4.516%	49	3,292	-46.914%
2026-04-16	1.4000	1.5900	1.4000	1.5500	+9.155%	669	3,291	-44.516%
2026-04-15	1.4200	1.4200	1.4200	1.4200	+5.970%	36	2,691	-39.437%
2026-04-14	1.2900	1.3400	1.1500	1.3400	-0.741%	11	2,727	-35.821%
2026-04-13	1.4000	1.4000	1.2800	1.3500	-14.013%	21	2,725	-36.296%
2026-04-10	1.7000	1.7000	1.5700	1.5700	-3.681%	6	2,717	-45.223%
2026-04-09	1.7000	1.7000	1.6300	1.6300	-6.857%	43	2,716	-47.239%
2026-04-08	1.8500	1.8600	1.7500	1.7500	-17.453%	11	2,720	-50.857%
2026-04-07	2.1200	2.1200	2.1200	2.1200	-6.608%	6	2,716	-59.434%
2026-04-06	2.2200	2.2700	2.2200	2.2700	+3.653%	20	2,722	-62.115%
2026-04-02	2.2500	2.2500	2.1900	2.1900	-8.750%	7	2,712	-60.731%
2026-04-01	2.3900	2.4000	2.3900	2.4000	-6.615%	10	2,712	-64.167%
2026-03-31	2.7800	2.7800	2.5700	2.5700	-1.154%	3	2,702	-66.537%
2026-03-30	2.6400	2.6500	2.6000	2.6000	-5.455%	8	2,703	-66.923%
2026-03-26	2.7100	2.7500	2.7000	2.7500	+3.383%	541	2,698	-68.727%
2026-03-25	2.6600	2.6600	2.6600	2.6600	+1.141%	1	2,157	-67.669%
2026-03-24	2.7600	2.7600	2.6300	2.6300	+2.335%	37	2,156	-67.300%
2026-03-23	2.5200	2.5700	2.3900	2.5700	+3.213%	27	2,120	-66.537%
2026-03-20	2.1500	2.4900	2.1500	2.4900	+46.471%	3	2,104	-65.462%
2026-03-18	1.7000	1.7000	1.7000	1.7000	-22.018%	2	2,103	-49.412%
2026-03-17	2.1400	2.1800	2.1400	2.1800	+7.921%	4	2,106	-60.550%
2026-03-16	2.0200	2.0200	2.0200	2.0200	-4.717%	1	2,105	-57.426%
2026-03-13	2.1500	2.2000	2.0700	2.1200	+15.847%	104	2,104	-59.434%
2026-03-11	1.9200	1.9200	1.8100	1.8300	-14.085%	36	2,083	-53.005%
2026-03-09	2.1300	2.1300	2.1300	2.1300	-9.362%	2	2,076	-59.624%
2026-03-06	2.3500	2.3500	2.3500	2.3500	-7.480%	2	2,077	-63.404%
2026-03-05	2.5000	2.6000	2.5000	2.5400	-4.151%	67	2,075	-66.142%
2026-03-04	2.3700	2.6500	2.2900	2.6500	+15.217%	69	2,098	-67.547%
2026-03-03	2.1700	2.3000	2.1600	2.3000	+11.650%	169	2,046	-62.609%
2026-03-02	2.0700	2.0900	2.0300	2.0600	+8.995%	122	1,990	-58.252%
2026-02-27	1.9000	2.0500	1.8900	1.8900	+5.587%	20	1,940	-54.497%
2026-02-26	1.9000	1.9600	1.7900	1.7900	-6.771%	155	1,933	-51.955%
2026-02-25	2.0800	2.1000	1.9200	1.9200	-13.514%	46	1,912	-55.208%
2026-02-24	2.3800	2.4000	2.0800	2.2200	-5.532%	377	1,912	-61.261%
2026-02-23	2.2000	2.3500	2.1500	2.3500	+14.078%	6	1,811	-63.404%
2026-02-20	2.0500	2.0600	1.9300	2.0600	+3.000%	202	1,807	-58.252%
2026-02-19	2.0000	2.1600	1.9800	2.0000	-2.439%	1,259	1,712	-57.000%
2026-02-18	2.3000	2.3000	1.9500	2.0500	-15.289%	116	1,330	-58.049%
2026-02-17	2.4500	2.4500	2.4200	2.4200	-6.923%	4	1,442	-64.463%
2026-02-12	2.4500	2.6000	2.4500	2.6000	+13.043%	117	1,440	-66.923%
2026-02-11	2.0000	2.3100	2.0000	2.3000	+24.324%	22	1,324	-62.609%
2026-02-10	1.8100	1.8500	1.7900	1.8500	+9.467%	26	1,311	-53.514%
2026-02-09	1.7300	1.7400	1.6900	1.6900	-8.649%	91	1,285	-49.112%
2026-02-05	1.8000	1.8900	1.8000	1.8500	-2.632%	18	1,356	-53.514%
2026-02-04	1.7400	1.9200	1.7400	1.9000	+13.095%	18	1,338	-54.737%
2026-02-03	1.4300	1.6800	1.4300	1.6800	+25.373%	163	1,320	-48.810%
2026-02-02	1.5000	1.5500	1.3400	1.3400	-4.286%	129	1,398	-35.821%
2026-01-30	1.2900	1.4000	1.1500	1.4000	+18.644%	131	1,499	-38.571%
2026-01-29	1.0000	1.1800	0.9800	1.1800	+24.211%	9	1,461	-27.119%
2026-01-28	0.9500	0.9500	0.9500	0.9500	+25.000%	1	1,453	-9.474%
2026-01-27	0.7900	0.8000	0.7600	0.7600	-12.644%	44	1,452	+13.158%
2026-01-26	0.9100	0.9100	0.8000	0.8700	-1.136%	10	1,494	-1.149%
2026-01-23	0.8400	0.8800	0.8400	0.8800	+2.326%	40	1,486	-2.273%
2026-01-22	0.8600	0.8600	0.8600	0.8600	-1.149%	7	1,456	0.000%
2026-01-21	0.8400	0.8700	0.8400	0.8700	+7.407%	84	1,461	-1.149%
2026-01-20	0.8500	0.8500	0.8100	0.8100	+8.000%	46	1,493	+6.173%
2026-01-16	0.7500	0.7500	0.7500	0.7500	-17.582%	10	1,439	+14.667%
2026-01-15	0.9100	0.9100	0.9100	0.9100	+13.750%	4	1,439	-5.495%
2026-01-13	0.7500	0.8000	0.7500	0.8000	-11.111%	21	1,441	+7.500%
2026-01-12	0.9000	0.9000	0.9000	0.9000	+1.124%	2	1,422	-4.444%
2026-01-08	0.8900	0.8900	0.8900	0.8900	-4.301%	1	1,422	-3.371%
2026-01-07	0.9200	0.9300	0.9200	0.9300	-6.061%	119	1,421	-7.527%
2026-01-06	0.9000	0.9900	0.9000	0.9900	-11.607%	12	1,316	-13.131%
2026-01-05	1.0800	1.1200	1.0800	1.1200	-3.448%	11	1,327	-23.214%
2026-01-02	1.1600	1.1600	1.1600	1.1600	+1.754%	20	1,337	-25.862%
2025-12-23	1.1400	1.1400	1.1400	1.1400	+8.571%	25	1,357	-24.561%
2025-12-22	1.0500	1.0500	1.0500	1.0500	+3.960%	3	1,357	-18.095%
2025-12-19	1.1000	1.1000	1.0100	1.0100	-6.481%	5	1,354	-14.851%
2025-12-16	1.1000	1.1000	1.0800	1.0800	-6.087%	3	1,349	-20.370%
2025-12-15	1.1600	1.1600	1.1500	1.1500	0.000%	2	1,349	-25.217%
2025-12-12	1.2600	1.2600	1.1500	1.1500	-0.862%	21	1,347	-25.217%
2025-12-11	1.1600	1.1600	1.1600	1.1600	-0.855%	100	1,330	-25.862%
2025-12-09	1.1900	1.2100	1.1300	1.1700	-8.594%	10	1,230	-26.496%
2025-12-08	1.3100	1.3100	1.2700	1.2800	-11.724%	33	1,229	-32.813%
2025-12-05	1.4500	1.4500	1.4500	1.4500	+0.694%	2	1,261	-40.690%
2025-12-04	1.4200	1.4400	1.4000	1.4400	-4.636%	63	1,259	-40.278%
2025-12-03	1.4000	1.5100	1.4000	1.5100	-6.790%	6	1,218	-43.046%
2025-11-25	1.6200	1.6200	1.6200	1.6200	-5.814%	4	1,212	-46.914%
2025-11-21	1.6500	1.7200	1.6500	1.7200	+4.242%	15	1,208	-50.000%
2025-11-20	1.4500	1.6500	1.4500	1.6500	+15.385%	60	1,193	-47.879%
2025-11-19	1.6000	1.6000	1.4300	1.4300	-10.625%	10	1,173	-39.860%
2025-11-18	1.6300	1.6800	1.6000	1.6000	-1.840%	68	1,170	-46.250%
2025-11-17	1.6000	1.6300	1.6000	1.6300	-0.610%	37	1,103	-47.239%
2025-11-13	1.6700	1.6700	1.6400	1.6400	-0.606%	2	1,072	-47.561%
2025-11-12	1.6000	1.6900	1.5200	1.6500	+17.857%	493	1,071	-47.879%
2025-11-11	1.3700	1.5000	1.3700	1.4000	-4.762%	39	580	-38.571%
2025-11-10	1.3400	1.4700	1.3400	1.4700	+5.000%	2	541	-41.497%
2025-11-07	1.4000	1.4000	1.4000	1.4000	+1.449%	10	539	-38.571%
2025-11-06	1.3800	1.3800	1.3800	1.3800	-1.429%	6	529	-37.681%
2025-11-05	1.4000	1.4000	1.3500	1.4000	+12.000%	38	535	-38.571%
2025-11-04	1.4000	1.4000	1.2500	1.2500	-3.846%	35	498	-31.200%
2025-11-03	1.2800	1.3300	1.2600	1.3000	-10.959%	26	476	-33.846%
2025-10-31	1.4000	1.4600	1.4000	1.4600	+4.286%	23	476	-41.096%
2025-10-30	1.4900	1.4900	1.3600	1.4000	-21.348%	31	455	-38.571%
2025-10-28	1.7800	1.7800	1.7800	1.7800	+14.839%	9	455	-51.685%
2025-10-27	1.5500	1.5500	1.5500	1.5500	+10.714%	1	461	-44.516%
2025-10-24	1.3000	1.4000	1.3000	1.4000	+9.375%	60	461	-38.571%
2025-10-23	1.3000	1.3200	1.2500	1.2800	-28.492%	210	401	-32.813%
2025-10-21	1.7900	1.7900	1.7900	1.7900	-1.105%	8	565	-51.955%
2025-10-20	1.8100	1.8100	1.8100	1.8100	-7.179%	1	561	-52.486%
2025-10-17	1.9500	1.9500	1.9500	1.9500	+0.515%	5	560	-55.897%
2025-10-16	1.7500	1.9400	1.7500	1.9400	+9.605%	45	555	-55.670%
2025-10-15	1.7700	1.7700	1.7700	1.7700	+4.118%	10	590	-51.412%
2025-10-14	1.6600	1.7100	1.6500	1.7000	+11.111%	256	600	-49.412%
2025-10-13	1.5200	1.5300	1.4800	1.5300	-5.556%	24	344	-43.791%
2025-10-10	1.6100	1.7300	1.5900	1.6200	-2.410%	148	351	-46.914%
2025-10-09	1.6700	1.7000	1.6600	1.6600	-1.190%	37	297	-48.193%
2025-10-08	1.6100	1.6800	1.6100	1.6800	+5.660%	7	275	-48.810%
2025-10-07	1.5500	1.6400	1.5200	1.5900	+2.581%	64	268	-45.912%
2025-10-06	1.7500	1.7500	1.5500	1.5500	-19.689%	60	204	-44.516%
2025-10-03	1.9300	1.9300	1.9300	1.9300	+0.521%	22	227	-55.440%
2025-10-02	1.9600	1.9600	1.8500	1.9200	+56.098%	59	205	-55.208%
2025-10-01	2.1700	2.1700	1.2300	1.2300	-49.174%	18	200	-30.081%
2025-09-30	2.2500	2.4200	2.2500	2.4200	+4.762%	42	182	-64.463%
2025-09-29	2.3400	2.3400	2.2600	2.3100	-8.333%	33	141	-62.771%
2025-09-26	2.4800	2.5200	2.4800	2.5200	+4.132%	10	108	-65.873%
2025-09-24	2.4800	2.4800	2.4200	2.4200	-6.923%	40	108	-64.463%
2025-09-23	2.6500	2.7000	2.5300	2.6000	-1.515%	42	138	-66.923%
2025-09-22	2.6400	2.6400	2.6400	2.6400	-2.222%	2	96	-67.424%
2025-09-19	2.7700	2.7700	2.6700	2.7000	-4.255%	68	94	-68.148%
2025-09-18	2.8600	2.8900	2.7500	2.8200	-4.407%	87	157	-69.504%
2025-09-17	2.9900	2.9900	2.9500	2.9500	-1.338%	4	78	-70.847%
2025-09-16	3.0500	3.0600	2.9400	2.9900	-5.079%	40	76	-71.237%
2025-09-15	3.0500	3.1500	3.0400	3.1500	0.000%	41	41	-72.698%