Dark

T20280121C35
T Jan 21 2028 35.00 Call (T280121C00035000)
option OPRA

EOD

Sep 17, 2026

0.6800-32.000%(-0.3200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7200	0.7200	0.6700	0.6800	-32.000%	6	21,775	0.000%
2026-09-15	1.0200	1.0200	0.9200	1.0000	+11.111%	6	21,775	-32.000%
2026-09-14	0.7500	0.9700	0.7500	0.9000	+4.651%	10	21,776	-24.444%
2026-09-11	0.8700	0.9100	0.8600	0.8600	+10.256%	9	21,776	-20.930%
2026-09-10	0.7700	0.7800	0.7700	0.7800	+20.000%	9	21,781	-12.821%
2026-09-09	0.6500	0.6500	0.6500	0.6500	-17.722%	20	21,778	+4.615%
2026-09-04	0.8000	0.8000	0.7900	0.7900	-7.059%	10	21,798	-13.924%
2026-09-03	0.8600	0.8600	0.8500	0.8500	+4.938%	15	21,798	-20.000%
2026-09-02	0.8900	0.8900	0.8100	0.8100	-10.000%	2	21,798	-16.049%
2026-09-01	0.8700	0.9000	0.8400	0.9000	+5.882%	8	21,799	-24.444%
2026-08-31	0.8700	0.9000	0.8500	0.8500	0.000%	4	21,802	-20.000%
2026-08-28	0.7500	0.8500	0.7000	0.8500	+11.842%	13	21,802	-20.000%
2026-08-27	0.7600	0.7600	0.7600	0.7600	-9.524%	5	21,803	-10.526%
2026-08-26	0.8500	0.8700	0.8300	0.8400	+1.205%	41	21,798	-19.048%
2026-08-25	0.8300	0.8300	0.8300	0.8300	0.000%	1	21,796	-18.072%
2026-08-24	0.8400	0.8400	0.7500	0.8300	+7.792%	39	21,797	-18.072%
2026-08-21	0.7400	0.8000	0.7400	0.7700	+8.451%	37	21,801	-11.688%
2026-08-20	0.7000	0.7100	0.6400	0.7100	0.000%	3	21,832	-4.225%
2026-08-19	0.7300	0.7700	0.7100	0.7100	+2.899%	40	21,833	-4.225%
2026-08-18	0.6600	0.7800	0.6600	0.6900	+4.545%	91	21,868	-1.449%
2026-08-17	0.6600	0.6600	0.6600	0.6600	-4.348%	15	21,891	+3.030%
2026-08-14	0.7000	0.7000	0.6900	0.6900	+1.471%	10	21,891	-1.449%
2026-08-13	0.6800	0.6800	0.6800	0.6800	+6.250%	1	21,891	0.000%
2026-08-12	0.6600	0.6600	0.5700	0.6400	-5.882%	47	21,892	+6.250%
2026-08-11	0.6300	0.7000	0.6100	0.6800	+17.241%	23,074	21,881	0.000%
2026-08-10	0.5900	0.5900	0.5700	0.5800	+16.000%	7	2,631	+17.241%
2026-08-05	0.4700	0.5200	0.4400	0.5000	-7.407%	34	2,624	+36.000%
2026-08-04	0.5100	0.5400	0.5100	0.5400	-5.263%	3	2,624	+25.926%
2026-08-03	0.5700	0.5700	0.5700	0.5700	-1.724%	1	2,623	+19.298%
2026-07-31	0.5300	0.5900	0.5300	0.5800	+16.000%	104	2,623	+17.241%
2026-07-30	0.5200	0.5200	0.5000	0.5000	-47.917%	3	2,625	+36.000%
2026-07-29	0.9600	0.9600	0.9600	0.9600	+21.519%	3	2,623	-29.167%
2026-07-28	0.9900	0.9900	0.7900	0.7900	+9.722%	31	2,625	-13.924%
2026-07-27	0.7000	0.7400	0.6200	0.7200	+18.033%	633	2,625	-5.556%
2026-07-24	0.5700	0.6600	0.5700	0.6100	+7.018%	88	2,993	+11.475%
2026-07-17	0.5000	0.5700	0.4900	0.5700	+46.154%	46	3,030	+19.298%
2026-07-14	0.3900	0.3900	0.3900	0.3900	+2.632%	4	3,030	+74.359%
2026-07-10	0.3800	0.3800	0.3800	0.3800	+2.703%	2	3,030	+78.947%
2026-07-09	0.3700	0.3700	0.3700	0.3700	0.000%	1	3,030	+83.784%
2026-07-08	0.3900	0.4100	0.3700	0.3700	0.000%	31	3,030	+83.784%
2026-07-07	0.3700	0.3700	0.3700	0.3700	+12.121%	2	3,031	+83.784%
2026-07-06	0.3500	0.3500	0.3100	0.3300	+13.793%	46	3,029	+106.061%
2026-07-02	0.3300	0.3300	0.2900	0.2900	-3.333%	2	3,058	+134.483%
2026-07-01	0.3000	0.3000	0.2700	0.3000	+3.448%	7	3,058	+126.667%
2026-06-30	0.3200	0.3500	0.2800	0.2900	-27.500%	620	3,064	+134.483%
2026-06-29	0.3700	0.4000	0.3300	0.4000	0.000%	130	2,923	+70.000%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-6.977%	6	3,029	+70.000%
2026-06-25	0.3700	0.4400	0.3700	0.4300	+4.878%	67	3,023	+58.140%
2026-06-24	0.5500	0.5500	0.4100	0.4100	-12.766%	17	3,077	+65.854%
2026-06-23	0.4500	0.4700	0.4200	0.4700	+11.905%	33	3,075	+44.681%
2026-06-22	0.4400	0.4400	0.4200	0.4200	+7.692%	7	3,061	+61.905%
2026-06-18	0.4500	0.4500	0.3900	0.3900	-4.878%	123	2,813	+74.359%
2026-06-17	0.4500	0.5100	0.4000	0.4100	-18.000%	275	2,813	+65.854%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-16.667%	1	2,813	+36.000%
2026-06-15	0.6000	0.6000	0.6000	0.6000	-7.692%	6	2,719	+13.333%
2026-06-12	0.6000	0.6500	0.6000	0.6500	+22.642%	95	2,719	+4.615%
2026-06-11	0.5300	0.5300	0.5300	0.5300	+1.923%	1	2,719	+28.302%
2026-06-09	0.4900	0.5200	0.4900	0.5200	-3.704%	5	2,719	+30.769%
2026-06-08	0.5100	0.5400	0.4800	0.5400	+10.204%	10	2,716	+25.926%
2026-06-05	0.6100	0.6200	0.4900	0.4900	-7.547%	32	2,719	+38.776%
2026-06-04	0.6300	0.6300	0.4700	0.5300	-8.621%	339	2,711	+28.302%
2026-06-03	0.6100	0.6500	0.5800	0.5800	-10.769%	266	2,569	+17.241%
2026-06-02	0.7300	0.7400	0.6300	0.6500	-18.750%	36	2,423	+4.615%
2026-06-01	0.7300	0.8000	0.7200	0.8000	+11.111%	91	2,422	-15.000%
2026-05-28	0.7000	0.7400	0.6900	0.7200	-4.000%	88	2,415	-5.556%
2026-05-27	0.8000	0.8100	0.7500	0.7500	-7.407%	51	2,391	-9.333%
2026-05-22	0.7700	0.8100	0.7700	0.8100	+6.579%	3	2,340	-16.049%
2026-05-20	0.7700	0.7700	0.7500	0.7600	+11.765%	14	2,339	-10.526%
2026-05-18	0.6000	0.6800	0.5900	0.6800	+3.030%	33	2,335	0.000%
2026-05-15	0.7000	0.7000	0.6600	0.6600	-4.348%	5	2,335	+3.030%
2026-05-14	0.7500	0.7500	0.6900	0.6900	-8.000%	4	2,316	-1.449%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-2.597%	1	2,320	-9.333%
2026-05-12	0.7400	0.7700	0.7400	0.7700	+10.000%	7	2,320	-11.688%
2026-05-11	0.7000	0.7300	0.6800	0.7000	-1.408%	63	2,320	-2.857%
2026-05-07	0.7400	0.7400	0.7100	0.7100	-6.579%	202	2,313	-4.225%
2026-05-06	0.8000	0.8000	0.7600	0.7600	-10.588%	3	2,113	-10.526%
2026-05-05	0.8700	0.8700	0.7900	0.8500	-1.163%	3	2,111	-20.000%
2026-05-04	0.8600	0.8600	0.8600	0.8600	-3.371%	2	2,112	-20.930%
2026-05-01	0.8900	0.8900	0.8900	0.8900	+1.136%	1	2,111	-23.596%
2026-04-30	1.0000	1.0000	0.8800	0.8800	0.000%	2	2,111	-22.727%
2026-04-29	0.8800	0.8800	0.8800	0.8800	-1.124%	1	2,110	-22.727%
2026-04-28	0.8800	0.8900	0.8800	0.8900	+11.250%	3	2,110	-23.596%
2026-04-27	0.8900	0.8900	0.8000	0.8000	-20.792%	17	2,111	-15.000%
2026-04-23	1.0000	1.0100	1.0000	1.0100	+34.667%	2	2,125	-32.673%
2026-04-22	0.8500	0.8500	0.7500	0.7500	-19.355%	12	2,124	-9.333%
2026-04-21	0.9300	0.9300	0.9300	0.9300	-2.105%	1	2,121	-26.882%
2026-04-20	1.0200	1.0200	0.9500	0.9500	-9.524%	2	2,121	-28.421%
2026-04-17	0.9500	1.0500	0.9500	1.0500	+19.318%	3	2,121	-35.238%
2026-04-15	0.8400	0.9400	0.8400	0.8800	-2.222%	13	2,122	-22.727%
2026-04-14	0.8000	0.9000	0.8000	0.9000	-7.216%	7	2,115	-24.444%
2026-04-13	0.9700	1.0000	0.9700	0.9700	-7.619%	9	2,109	-29.897%
2026-04-10	1.0900	1.0900	1.0500	1.0500	-6.250%	203	2,108	-35.238%
2026-04-09	1.2200	1.2200	1.0500	1.1200	-4.274%	163	2,047	-39.286%
2026-04-08	1.2000	1.2500	1.1700	1.1700	-18.182%	52	1,978	-41.880%
2026-04-07	1.4300	1.4300	1.4300	1.4300	-4.667%	6	2,019	-52.448%
2026-04-06	1.4600	1.5000	1.4600	1.5000	+2.041%	14	2,013	-54.667%
2026-04-02	1.4900	1.4900	1.4200	1.4700	-1.342%	7	1,992	-53.741%
2026-04-01	1.6000	1.6000	1.4900	1.4900	-12.353%	218	1,992	-54.362%
2026-03-31	1.8300	1.8300	1.7000	1.7000	-12.371%	6	1,901	-60.000%
2026-03-27	1.8700	1.9400	1.8700	1.9400	+6.011%	16	1,898	-64.948%
2026-03-26	1.7600	1.8500	1.7600	1.8300	+2.809%	4	1,912	-62.842%
2026-03-25	1.7800	1.7800	1.7800	1.7800	-1.657%	1	1,913	-61.798%
2026-03-24	1.9500	1.9500	1.7800	1.8100	+12.422%	66	1,912	-62.431%
2026-03-23	1.5700	1.7500	1.5700	1.6100	-5.294%	21	1,907	-57.764%
2026-03-20	1.6500	1.7000	1.6500	1.7000	+21.429%	17	1,891	-60.000%
2026-03-17	1.4000	1.4000	1.4000	1.4000	-2.098%	15	1,891	-51.429%
2026-03-13	1.3700	1.4600	1.3700	1.4300	+19.167%	25	1,891	-52.448%
2026-03-12	1.2000	1.2000	1.2000	1.2000	-4.000%	1	1,889	-43.333%
2026-03-11	1.3000	1.3000	1.2200	1.2500	-11.972%	15	1,888	-45.600%
2026-03-10	1.4700	1.5500	1.4200	1.4200	+1.429%	78	1,881	-52.113%
2026-03-09	1.4300	1.4500	1.4000	1.4000	-19.075%	6	1,872	-51.429%
2026-03-06	1.6500	1.7300	1.6000	1.7300	+0.581%	32	1,870	-60.694%
2026-03-05	1.7300	1.7600	1.6800	1.7200	-4.444%	207	1,868	-60.465%
2026-03-04	1.6300	1.8000	1.5300	1.8000	+12.500%	552	1,882	-62.222%
2026-03-03	1.4000	1.6000	1.4000	1.6000	+16.788%	125	1,687	-57.500%
2026-03-02	1.3800	1.4400	1.3400	1.3700	+13.223%	91	1,692	-50.365%
2026-02-27	1.3300	1.3300	1.2100	1.2100	-3.200%	22	1,667	-43.802%
2026-02-26	1.3400	1.3400	1.1700	1.2500	-2.344%	581	1,668	-45.600%
2026-02-25	1.3700	1.4100	1.2800	1.2800	-12.925%	199	1,535	-46.875%
2026-02-24	1.5500	1.5500	1.4000	1.4700	-3.289%	1,333	1,535	-53.741%
2026-02-23	1.5600	1.5800	1.4900	1.5200	+12.593%	12	1,077	-55.263%
2026-02-20	1.3000	1.4200	1.2300	1.3500	+2.273%	480	1,071	-49.630%
2026-02-19	1.3500	1.4000	1.3200	1.3200	+2.326%	113	971	-48.485%
2026-02-18	1.4600	1.4600	1.2900	1.2900	-18.868%	97	967	-47.287%
2026-02-17	1.6300	1.6300	1.5900	1.5900	-9.143%	29	982	-57.233%
2026-02-12	1.3500	1.8300	1.3500	1.7500	+16.667%	72	985	-61.143%
2026-02-11	1.3000	1.5500	1.3000	1.5000	+25.000%	73	968	-54.667%
2026-02-10	1.1800	1.2000	1.1800	1.2000	+8.108%	14	924	-43.333%
2026-02-09	1.1100	1.1100	1.1100	1.1100	0.000%	2	914	-38.739%
2026-02-06	1.1100	1.1100	1.1100	1.1100	-9.016%	1	912	-38.739%
2026-02-05	1.2200	1.2200	1.2200	1.2200	-0.813%	4	911	-44.262%
2026-02-04	0.9600	1.2500	0.9600	1.2300	+13.889%	29	907	-44.715%
2026-02-03	0.9200	1.0900	0.9200	1.0800	+12.500%	23	893	-37.037%
2026-02-02	0.9700	0.9800	0.9400	0.9600	+7.865%	7	881	-29.167%
2026-01-30	0.8000	0.8900	0.8000	0.8900	+18.667%	59	881	-23.596%
2026-01-29	0.6500	0.7500	0.6500	0.7500	+22.951%	28	828	-9.333%
2026-01-28	0.5500	0.6200	0.5500	0.6100	+22.000%	27	827	+11.475%
2026-01-27	0.5000	0.5000	0.5000	0.5000	-12.281%	2	826	+36.000%
2026-01-26	0.6000	0.6000	0.5700	0.5700	+14.000%	13	825	+19.298%
2026-01-23	0.5000	0.5000	0.5000	0.5000	-13.793%	1	821	+36.000%
2026-01-22	0.5800	0.5800	0.5800	0.5800	-3.333%	1	821	+17.241%
2026-01-20	0.5800	0.6000	0.5800	0.6000	-1.639%	4	820	+13.333%
2026-01-15	0.5700	0.6300	0.5700	0.6100	+10.909%	13	819	+11.475%
2026-01-14	0.5500	0.5500	0.5500	0.5500	0.000%	4	818	+23.636%
2026-01-13	0.5500	0.5500	0.5500	0.5500	-5.172%	10	814	+23.636%
2026-01-12	0.6000	0.6600	0.5800	0.5800	-9.375%	5	814	+17.241%
2026-01-09	0.6400	0.6400	0.6400	0.6400	0.000%	25	812	+6.250%
2026-01-07	0.6700	0.7000	0.6100	0.6400	+1.587%	27	812	+6.250%
2026-01-06	0.7100	0.7100	0.6200	0.6300	-23.171%	56	836	+7.937%
2025-12-29	0.8200	0.8200	0.8200	0.8200	+7.895%	1	795	-17.073%
2025-12-24	0.7600	0.7600	0.7600	0.7600	-2.564%	5	789	-10.526%
2025-12-23	0.7800	0.7800	0.7700	0.7800	+4.000%	4	789	-12.821%
2025-12-22	0.7300	0.7500	0.7300	0.7500	+7.143%	26	766	-9.333%
2025-12-19	0.7000	0.7000	0.7000	0.7000	-6.667%	3	766	-2.857%
2025-12-17	0.7400	0.7600	0.7400	0.7500	+4.167%	6	766	-9.333%
2025-12-16	0.7100	0.7600	0.7100	0.7200	-8.861%	15	765	-5.556%
2025-12-11	0.8000	0.8300	0.7700	0.7900	0.000%	19	771	-13.924%
2025-12-10	0.8100	0.8100	0.7200	0.7900	-3.659%	5	754	-13.924%
2025-12-09	0.8100	0.8200	0.8100	0.8200	-6.818%	2	753	-17.073%
2025-12-04	0.8800	0.8800	0.8800	0.8800	+3.529%	1	754	-22.727%
2025-12-01	1.1000	1.1000	0.8500	0.8500	-22.727%	13	755	-20.000%
2025-11-26	1.1000	1.1000	1.1000	1.1000	+1.852%	11	754	-38.182%
2025-11-20	1.0800	1.0800	1.0800	1.0800	-4.425%	60	754	-37.037%
2025-11-18	1.1300	1.1300	1.1300	1.1300	+0.893%	1	754	-39.823%
2025-11-17	1.1100	1.1200	1.0500	1.1200	-3.448%	6	753	-39.286%
2025-11-13	1.1900	1.1900	1.1600	1.1600	+1.754%	32	752	-41.379%
2025-11-12	1.1400	1.1700	1.1300	1.1400	+31.034%	6	782	-40.351%
2025-11-11	0.8700	0.8700	0.8700	0.8700	-8.421%	8	788	-21.839%
2025-11-10	0.9500	0.9500	0.9500	0.9500	+4.396%	3	788	-28.421%
2025-11-06	0.9100	0.9100	0.9100	0.9100	-2.151%	1	785	-25.275%
2025-11-05	0.9700	0.9700	0.9000	0.9300	-1.064%	200	785	-26.882%
2025-11-04	0.8700	0.9400	0.8700	0.9400	+11.905%	24	923	-27.660%
2025-11-03	0.8600	0.8600	0.8400	0.8400	-15.152%	3	922	-19.048%
2025-10-31	0.9800	1.0300	0.9200	0.9900	+6.452%	119	922	-31.313%
2025-10-30	1.0000	1.0000	0.9200	0.9300	-3.125%	19	1,030	-26.882%
2025-10-29	0.9600	0.9800	0.9600	0.9600	-17.241%	47	1,027	-29.167%
2025-10-28	1.1600	1.1600	1.0500	1.1600	+5.455%	193	986	-41.379%
2025-10-27	1.0700	1.1000	1.0700	1.1000	+10.000%	4	1,032	-38.182%
2025-10-24	0.9000	1.0100	0.9000	1.0000	+11.111%	254	1,032	-32.000%
2025-10-23	0.9900	0.9900	0.8500	0.9000	-18.182%	208	972	-24.444%
2025-10-22	1.0000	1.1000	0.9200	1.1000	-12.000%	244	795	-38.182%
2025-10-21	1.1900	1.2500	1.1900	1.2500	+2.459%	2	626	-45.600%
2025-10-20	1.2500	1.2500	1.1700	1.2200	-8.271%	153	625	-44.262%
2025-10-17	1.3200	1.3300	1.3200	1.3300	+1.527%	3	582	-48.872%
2025-10-16	1.3100	1.3100	1.3100	1.3100	+18.018%	62	582	-48.092%
2025-10-14	1.1100	1.1100	1.1100	1.1100	+5.714%	5	582	-38.739%
2025-10-13	1.0800	1.1000	0.9700	1.0500	-4.545%	78	582	-35.238%
2025-10-10	1.0900	1.1000	1.0900	1.1000	0.000%	26	591	-38.182%
2025-10-09	1.1200	1.1600	1.0600	1.1000	+3.774%	103	587	-38.182%
2025-10-08	1.0600	1.0600	1.0600	1.0600	+0.952%	2	562	-35.849%
2025-10-07	1.0500	1.0900	1.0400	1.0500	+1.942%	34	560	-35.238%
2025-10-06	1.2000	1.2000	1.0300	1.0300	-23.704%	121	540	-33.981%
2025-10-03	1.3400	1.3500	1.3400	1.3500	+7.143%	12	543	-49.630%
2025-10-02	1.2100	1.2600	1.2100	1.2600	-13.103%	106	543	-46.032%
2025-10-01	1.4500	1.4500	1.4500	1.4500	-8.805%	5	440	-53.103%
2025-09-29	1.5900	1.5900	1.5900	1.5900	-7.558%	1	440	-57.233%
2025-09-26	1.7600	1.7600	1.6900	1.7200	-2.273%	22	439	-60.465%
2025-09-25	1.7600	1.7600	1.7600	1.7600	+7.317%	4	429	-61.364%
2025-09-24	1.7000	1.7000	1.6400	1.6400	-7.345%	503	425	-58.537%
2025-09-23	1.7200	1.7700	1.7200	1.7700	-1.667%	105	122	-61.582%
2025-09-22	1.8000	1.8000	1.8000	1.8000	-4.255%	1	19	-62.222%
2025-09-19	1.8800	1.8800	1.8800	1.8800	-6.000%	4	19	-63.830%
2025-09-18	2.0000	2.0000	2.0000	2.0000	-3.846%	2	15	-66.000%
2025-09-17	2.0400	2.0800	2.0400	2.0800	+10.053%	11	13	-67.308%
2025-09-15	2.1400	2.1400	1.8900	1.8900	0.000%	2	2	-64.021%