Dark

T20280121C40
T Jan 21 2028 40.00 Call (T280121C00040000)
option OPRA

EOD

Sep 17, 2026

0.3200-21.951%(-0.0900)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3200	0.3500	0.3200	0.3200	-21.951%	34	6,038	0.000%
2026-09-16	0.4300	0.4300	0.3800	0.4100	-16.327%	202	6,005	-21.951%
2026-09-15	0.4300	0.5000	0.4300	0.4900	+2.083%	796	5,816	-34.694%
2026-09-14	0.4300	0.5000	0.4200	0.4800	+23.077%	658	6,057	-33.333%
2026-09-11	0.5000	0.5000	0.3900	0.3900	+2.632%	2	6,696	-17.949%
2026-09-10	0.3800	0.3800	0.3800	0.3800	+18.750%	1	6,696	-15.789%
2026-09-09	0.3200	0.3300	0.3000	0.3200	+6.667%	5	6,695	0.000%
2026-09-08	0.3600	0.3600	0.3000	0.3000	-16.667%	20	6,694	+6.667%
2026-09-03	0.3600	0.3600	0.3600	0.3600	-18.182%	2	6,713	-11.111%
2026-09-02	0.4500	0.4600	0.4400	0.4400	+4.762%	8	6,713	-27.273%
2026-09-01	0.4200	0.4200	0.4200	0.4200	-6.667%	45	6,721	-23.810%
2026-08-31	0.4000	0.4500	0.4000	0.4500	+4.651%	7	6,766	-28.889%
2026-08-28	0.3700	0.4300	0.3700	0.4300	+22.857%	3	6,766	-25.581%
2026-08-27	0.3500	0.3500	0.3500	0.3500	-18.605%	2	6,767	-8.571%
2026-08-26	0.4000	0.4300	0.4000	0.4300	+13.158%	8	6,769	-25.581%
2026-08-25	0.3800	0.3800	0.3800	0.3800	+5.556%	3	6,773	-15.789%
2026-08-21	0.3600	0.3600	0.3600	0.3600	+5.882%	5	6,775	-11.111%
2026-08-19	0.3500	0.3700	0.3400	0.3400	-2.857%	84	6,780	-5.882%
2026-08-18	0.3500	0.3500	0.3500	0.3500	+9.375%	1	6,805	-8.571%
2026-08-17	0.3200	0.3300	0.3200	0.3200	0.000%	35	6,804	0.000%
2026-08-14	0.3300	0.3300	0.3200	0.3200	+3.226%	2	6,817	0.000%
2026-08-11	0.3100	0.3300	0.3100	0.3100	+6.897%	30	6,816	+3.226%
2026-08-07	0.3000	0.3000	0.2900	0.2900	+7.407%	3	6,814	+10.345%
2026-08-06	0.3000	0.3100	0.2500	0.2700	+3.846%	229	6,812	+18.519%
2026-08-05	0.2900	0.2900	0.2400	0.2600	0.000%	59	6,589	+23.077%
2026-08-04	0.2600	0.2600	0.2600	0.2600	-21.212%	8	6,586	+23.077%
2026-08-03	0.3300	0.3300	0.3300	0.3300	+32.000%	5	6,578	-3.030%
2026-07-31	0.3300	0.3400	0.2500	0.2500	-3.846%	457	6,573	+28.000%
2026-07-30	0.2700	0.2700	0.2600	0.2600	-23.529%	2	6,568	+23.077%
2026-07-29	0.3400	0.3400	0.3400	0.3400	-10.526%	26	6,570	-5.882%
2026-07-28	0.4000	0.4500	0.3500	0.3800	-2.564%	59	6,570	-15.789%
2026-07-27	0.3400	0.3900	0.3100	0.3900	+11.429%	22	6,549	-17.949%
2026-07-24	0.3300	0.3500	0.3000	0.3500	+25.000%	26	6,555	-8.571%
2026-07-23	0.2800	0.2800	0.2800	0.2800	-6.667%	5	6,543	+14.286%
2026-07-22	0.3000	0.3000	0.3000	0.3000	+30.435%	1	6,538	+6.667%
2026-07-21	0.3000	0.3000	0.2200	0.2300	+21.053%	121	6,537	+39.130%
2026-07-20	0.2200	0.2200	0.1500	0.1900	-5.000%	401	6,537	+68.421%
2026-07-17	0.2000	0.2000	0.2000	0.2000	+5.263%	1	6,136	+60.000%
2026-07-15	0.1900	0.1900	0.1900	0.1900	-9.524%	1	6,136	+68.421%
2026-07-13	0.2300	0.2300	0.2100	0.2100	+5.000%	9	6,136	+52.381%
2026-07-10	0.2000	0.2000	0.2000	0.2000	+11.111%	20	6,135	+60.000%
2026-07-09	0.1800	0.2200	0.1600	0.1800	-21.739%	485	6,135	+77.778%
2026-07-07	0.2300	0.2300	0.2300	0.2300	+27.778%	10	5,673	+39.130%
2026-07-06	0.1600	0.1800	0.1600	0.1800	0.000%	143	5,673	+77.778%
2026-07-02	0.1600	0.1800	0.1600	0.1800	+5.882%	21	5,559	+77.778%
2026-07-01	0.1800	0.1800	0.1700	0.1700	+13.333%	7	5,559	+88.235%
2026-06-30	0.2000	0.2000	0.1400	0.1500	-16.667%	1,216	5,559	+113.333%
2026-06-29	0.2200	0.2300	0.1800	0.1800	-18.182%	124	5,197	+77.778%
2026-06-26	0.2200	0.2200	0.2200	0.2200	+4.762%	1	5,094	+45.455%
2026-06-25	0.2600	0.2600	0.2100	0.2100	+16.667%	95	5,094	+52.381%
2026-06-24	0.2200	0.2500	0.1700	0.1800	-30.769%	460	5,033	+77.778%
2026-06-23	0.2600	0.2600	0.2600	0.2600	+8.333%	1	4,757	+23.077%
2026-06-22	0.2000	0.2400	0.2000	0.2400	+14.286%	57	4,756	+33.333%
2026-06-18	0.2600	0.2600	0.2100	0.2100	-12.500%	30	4,619	+52.381%
2026-06-17	0.2500	0.2700	0.2100	0.2400	-4.000%	238	4,619	+33.333%
2026-06-16	0.2800	0.2900	0.2200	0.2500	-13.793%	461	4,619	+28.000%
2026-06-15	0.2700	0.3100	0.2700	0.2900	-3.333%	34	4,087	+10.345%
2026-06-12	0.3100	0.3200	0.2800	0.3000	+3.448%	304	4,087	+6.667%
2026-06-11	0.3200	0.3200	0.2800	0.2900	-3.333%	420	4,087	+10.345%
2026-06-10	0.2500	0.3000	0.2500	0.3000	+3.448%	466	3,767	+6.667%
2026-06-09	0.2600	0.2900	0.2600	0.2900	+3.571%	8	3,514	+10.345%
2026-06-08	0.2700	0.3100	0.2700	0.2800	-9.677%	41	3,514	+14.286%
2026-06-05	0.3000	0.3100	0.2700	0.3100	+3.333%	378	3,479	+3.226%
2026-06-04	0.3400	0.3500	0.2500	0.3000	0.000%	184	3,615	+6.667%
2026-06-03	0.3400	0.3400	0.3000	0.3000	-11.765%	941	3,519	+6.667%
2026-06-02	0.4100	0.4100	0.3000	0.3400	-12.821%	889	2,617	-5.882%
2026-06-01	0.3800	0.4500	0.3600	0.3900	-2.500%	114	2,462	-17.949%
2026-05-29	0.4000	0.4000	0.4000	0.4000	-11.111%	29	2,431	-20.000%
2026-05-27	0.4700	0.4700	0.4500	0.4500	+28.571%	215	2,402	-28.889%
2026-05-26	0.4100	0.4100	0.3400	0.3500	-25.532%	4	2,376	-8.571%
2026-05-22	0.4000	0.5000	0.4000	0.4700	+4.444%	17	2,375	-31.915%
2026-05-21	0.4100	0.4500	0.4100	0.4500	+25.000%	12	2,375	-28.889%
2026-05-20	0.3900	0.3900	0.3500	0.3600	+5.882%	31	2,375	-11.111%
2026-05-19	0.3700	0.3800	0.3300	0.3400	-2.857%	22	2,385	-5.882%
2026-05-18	0.3000	0.3500	0.3000	0.3500	+2.941%	22	2,385	-8.571%
2026-05-15	0.3500	0.3800	0.3300	0.3400	-10.526%	76	2,385	-5.882%
2026-05-14	0.3600	0.3900	0.3600	0.3800	+2.703%	4	2,388	-15.789%
2026-05-13	0.4700	0.4700	0.3600	0.3700	0.000%	523	2,387	-13.514%
2026-05-12	0.5000	0.5000	0.3700	0.3700	+12.121%	2	2,387	-13.514%
2026-05-11	0.3800	0.3800	0.3300	0.3300	-13.158%	42	2,387	-3.030%
2026-05-08	0.3800	0.3800	0.3800	0.3800	-5.000%	3	2,141	-15.789%
2026-05-07	0.3700	0.4000	0.3700	0.4000	+5.263%	28	2,138	-20.000%
2026-05-06	0.4500	0.4500	0.3800	0.3800	-22.449%	86	2,125	-15.789%
2026-05-04	0.4900	0.4900	0.4900	0.4900	-3.922%	1	2,065	-34.694%
2026-05-01	0.5100	0.5100	0.5100	0.5100	+6.250%	1	2,063	-37.255%
2026-04-30	0.4700	0.5000	0.4100	0.4800	+20.000%	130	2,063	-33.333%
2026-04-29	0.4300	0.4300	0.4000	0.4000	-4.762%	2	1,935	-20.000%
2026-04-28	0.4200	0.4200	0.4200	0.4200	-6.667%	4	1,933	-23.810%
2026-04-27	0.3700	0.4500	0.3700	0.4500	-21.053%	21	1,932	-28.889%
2026-04-24	0.5700	0.5700	0.5700	0.5700	+16.327%	25	1,923	-43.860%
2026-04-23	0.4900	0.4900	0.4900	0.4900	+11.364%	15	1,923	-34.694%
2026-04-22	0.4000	0.4400	0.3700	0.4400	-8.333%	56	1,923	-27.273%
2026-04-21	0.5400	0.5400	0.4800	0.4800	0.000%	16	1,907	-33.333%
2026-04-20	0.5100	0.5100	0.4800	0.4800	-4.000%	19	1,907	-33.333%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,898	-36.000%
2026-04-16	0.5500	0.5500	0.5500	0.5500	+30.952%	3	1,898	-41.818%
2026-04-15	0.4300	0.4300	0.4200	0.4200	-6.667%	2	1,895	-23.810%
2026-04-13	0.6100	0.6100	0.4300	0.4500	-18.182%	13	1,896	-28.889%
2026-04-10	0.5500	0.5500	0.5500	0.5500	-3.509%	40	1,900	-41.818%
2026-04-09	0.5400	0.5700	0.5400	0.5700	+3.636%	6	1,860	-43.860%
2026-04-08	0.7000	0.7000	0.4900	0.5500	-21.429%	9	1,855	-41.818%
2026-04-07	0.6500	0.7700	0.6500	0.7000	-22.222%	6	1,855	-54.286%
2026-04-01	0.9100	0.9100	0.9000	0.9000	0.000%	31	1,852	-64.444%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-10.891%	16	1,821	-64.444%
2026-03-30	1.0100	1.0100	1.0100	1.0100	+3.061%	4	1,818	-68.317%
2026-03-27	0.9700	1.0100	0.9700	0.9800	+5.376%	137	1,814	-67.347%
2026-03-26	0.9100	0.9600	0.9100	0.9300	+2.198%	33	1,713	-65.591%
2026-03-25	0.9500	0.9500	0.9100	0.9100	-3.191%	13	1,698	-64.835%
2026-03-24	0.9100	1.0100	0.9100	0.9400	+5.618%	111	1,687	-65.957%
2026-03-23	0.8500	0.9000	0.8500	0.8900	-1.111%	72	1,682	-64.045%
2026-03-20	0.8500	0.9000	0.8500	0.9000	+30.435%	11	1,734	-64.444%
2026-03-18	0.6900	0.7000	0.6900	0.6900	-4.167%	42	1,736	-53.623%
2026-03-16	0.7500	0.7500	0.7100	0.7200	-4.000%	13	1,777	-55.556%
2026-03-13	0.7400	0.7500	0.7400	0.7500	+15.385%	36	1,772	-57.333%
2026-03-11	0.7900	0.7900	0.6400	0.6500	-10.959%	82	1,772	-50.769%
2026-03-10	0.7400	0.7400	0.7300	0.7300	+15.873%	9	1,715	-56.164%
2026-03-09	0.8000	0.8000	0.6300	0.6300	-28.409%	3	1,714	-49.206%
2026-03-05	0.8900	0.8900	0.8300	0.8800	+7.317%	51	1,713	-63.636%
2026-03-04	0.8400	0.9000	0.8100	0.8200	-1.205%	48	1,714	-60.976%
2026-03-03	0.6600	0.8300	0.6000	0.8300	+23.881%	60	1,706	-61.446%
2026-03-02	0.6800	0.6900	0.6600	0.6700	+4.688%	12	1,706	-52.239%
2026-02-27	0.6500	0.6600	0.6400	0.6400	+48.837%	34	1,707	-50.000%
2026-02-26	0.6400	0.6600	0.4300	0.4300	-40.278%	25	1,735	-25.581%
2026-02-25	0.7000	0.7200	0.6700	0.7200	0.000%	214	1,714	-55.556%
2026-02-24	0.7900	0.7900	0.6700	0.7200	-7.692%	1,192	1,714	-55.556%
2026-02-23	0.7000	0.7900	0.7000	0.7800	+16.418%	15	1,219	-58.974%
2026-02-20	0.6300	0.6900	0.6100	0.6700	0.000%	166	1,204	-52.239%
2026-02-19	0.6700	0.7000	0.6600	0.6700	+9.836%	62	1,168	-52.239%
2026-02-18	0.6800	0.7000	0.6000	0.6100	-26.506%	7	1,168	-47.541%
2026-02-17	0.8300	0.8400	0.8300	0.8300	-2.353%	3	1,170	-61.446%
2026-02-13	0.8300	0.9000	0.8100	0.8500	-3.409%	188	1,346	-62.353%
2026-02-12	0.8500	0.9200	0.8500	0.8800	+22.222%	424	1,346	-63.636%
2026-02-11	0.6500	0.8700	0.6500	0.7200	+20.000%	6	935	-55.556%
2026-02-10	0.6000	0.6000	0.6000	0.6000	+27.660%	6	933	-46.667%
2026-02-09	0.5700	0.5800	0.4700	0.4700	-21.667%	23	933	-31.915%
2026-02-06	0.6000	0.6000	0.6000	0.6000	-1.639%	1	933	-46.667%
2026-02-05	0.6400	0.6400	0.6100	0.6100	0.000%	8	933	-47.541%
2026-02-04	0.5700	0.6100	0.5700	0.6100	+29.787%	52	934	-47.541%
2026-02-02	0.4700	0.4700	0.4500	0.4700	+14.634%	49	932	-31.915%
2026-01-30	0.4000	0.4200	0.4000	0.4100	+10.811%	23	963	-21.951%
2026-01-29	0.3600	0.3700	0.3300	0.3700	+48.000%	18	942	-13.514%
2026-01-28	0.2500	0.2500	0.2500	0.2500	-13.793%	1	926	+28.000%
2026-01-27	0.3000	0.3000	0.2500	0.2900	-3.333%	19	926	+10.345%
2026-01-26	0.3200	0.3200	0.3000	0.3000	-6.250%	47	911	+6.667%
2026-01-23	0.3000	0.3200	0.3000	0.3200	+6.667%	3	898	0.000%
2026-01-22	0.3200	0.3200	0.3000	0.3000	+3.448%	36	898	+6.667%
2026-01-21	0.3000	0.3400	0.2700	0.2900	-6.452%	241	897	+10.345%
2026-01-20	0.3000	0.3300	0.3000	0.3100	0.000%	60	659	+3.226%
2026-01-16	0.3100	0.3100	0.3100	0.3100	-11.429%	8	660	+3.226%
2026-01-15	0.3300	0.3500	0.3100	0.3500	+16.667%	26	660	-8.571%
2026-01-14	0.3000	0.3000	0.3000	0.3000	-9.091%	5	638	+6.667%
2026-01-13	0.3200	0.3600	0.2800	0.3300	+10.000%	56	633	-3.030%
2026-01-12	0.3900	0.3900	0.3000	0.3000	-16.667%	13	607	+6.667%
2026-01-08	0.3400	0.3600	0.3400	0.3600	+2.857%	41	600	-11.111%
2026-01-07	0.3300	0.3900	0.3300	0.3500	-12.500%	18	560	-8.571%
2026-01-06	0.3700	0.4100	0.3100	0.4000	-2.439%	54	548	-20.000%
2026-01-05	0.3700	0.4200	0.3700	0.4100	-8.889%	3	505	-21.951%
2026-01-02	0.3800	0.4500	0.3800	0.4500	+2.273%	7	505	-28.889%
2025-12-30	0.4200	0.4400	0.4200	0.4400	+4.762%	22	498	-27.273%
2025-12-29	0.4400	0.4400	0.3500	0.4200	+5.000%	12	479	-23.810%
2025-12-26	0.4000	0.4000	0.4000	0.4000	-4.762%	1	473	-20.000%
2025-12-24	0.4200	0.4200	0.4200	0.4200	-6.667%	2	473	-23.810%
2025-12-23	0.4300	0.4600	0.4300	0.4500	+7.143%	16	473	-28.889%
2025-12-22	0.4200	0.4300	0.4000	0.4200	-2.326%	48	457	-23.810%
2025-12-19	0.3900	0.4300	0.3600	0.4300	-6.522%	10	432	-25.581%
2025-12-18	0.4600	0.4600	0.4600	0.4600	+6.977%	2	423	-30.435%
2025-12-17	0.4300	0.4300	0.4300	0.4300	+4.878%	1	421	-25.581%
2025-12-16	0.4400	0.4600	0.4100	0.4100	-12.766%	19	420	-21.951%
2025-12-15	0.4700	0.4700	0.4300	0.4700	-4.082%	27	404	-31.915%
2025-12-12	0.4700	0.4900	0.4700	0.4900	+13.953%	5	380	-34.694%
2025-12-11	0.4300	0.4700	0.4200	0.4300	-2.273%	16	380	-25.581%
2025-12-10	0.4600	0.4600	0.4300	0.4400	-4.348%	5	376	-27.273%
2025-12-09	0.4400	0.4800	0.4400	0.4600	-8.000%	25	372	-30.435%
2025-12-08	0.5000	0.5000	0.4800	0.5000	-5.660%	8	351	-36.000%
2025-12-05	0.5300	0.5300	0.5300	0.5300	+1.923%	40	347	-39.623%
2025-12-04	0.5000	0.5200	0.5000	0.5200	+4.000%	6	307	-38.462%
2025-12-03	0.5300	0.5500	0.5000	0.5000	-10.714%	19	307	-36.000%
2025-12-02	0.5800	0.5800	0.5600	0.5600	0.000%	26	319	-42.857%
2025-12-01	0.5500	0.5800	0.5500	0.5600	-8.197%	23	321	-42.857%
2025-11-24	0.6200	0.6400	0.5800	0.6100	-1.613%	15	331	-47.541%
2025-11-20	0.6000	0.6200	0.6000	0.6200	-8.824%	2	331	-48.387%
2025-11-19	0.5900	0.6800	0.5600	0.6800	0.000%	34	332	-52.941%
2025-11-18	0.6800	0.6800	0.6800	0.6800	+3.030%	5	326	-52.941%
2025-11-17	0.6200	0.6600	0.6200	0.6600	0.000%	11	321	-51.515%
2025-11-14	0.6600	0.6600	0.6600	0.6600	+1.538%	5	310	-51.515%
2025-11-13	0.6500	0.6500	0.6500	0.6500	0.000%	2	305	-50.769%
2025-11-12	0.6000	0.6500	0.6000	0.6500	+12.069%	59	303	-50.769%
2025-11-11	0.5800	0.5800	0.5800	0.5800	+5.455%	2	299	-44.828%
2025-11-10	0.5500	0.5500	0.5500	0.5500	0.000%	3	299	-41.818%
2025-11-07	0.5500	0.5500	0.5400	0.5500	0.000%	32	298	-41.818%
2025-11-06	0.5500	0.5500	0.5500	0.5500	+14.583%	7	267	-41.818%
2025-11-05	0.5500	0.5500	0.4800	0.4800	-5.882%	53	261	-33.333%
2025-11-04	0.4800	0.5300	0.4800	0.5100	+2.000%	16	263	-37.255%
2025-11-03	0.5000	0.5200	0.5000	0.5000	-13.793%	7	245	-36.000%
2025-10-31	0.5600	0.5900	0.5200	0.5800	+5.455%	76	245	-44.828%
2025-10-30	0.4900	0.5500	0.4900	0.5500	+3.774%	30	233	-41.818%
2025-10-29	0.6700	0.6700	0.5300	0.5300	-17.188%	124	208	-39.623%
2025-10-28	0.5700	0.6500	0.5700	0.6400	+3.226%	9	150	-50.000%
2025-10-27	0.5200	0.6200	0.5200	0.6200	+12.727%	8	150	-48.387%
2025-10-24	0.5000	0.5500	0.5000	0.5500	+17.021%	7	150	-41.818%
2025-10-23	0.6200	0.6200	0.4000	0.4700	-17.544%	59	153	-31.915%
2025-10-22	0.5500	0.6000	0.4300	0.5700	-18.571%	49	143	-43.860%
2025-10-21	0.6700	0.7000	0.6600	0.7000	-1.408%	16	116	-54.286%
2025-10-20	0.7100	0.7200	0.6600	0.7100	-5.333%	8	116	-54.930%
2025-10-17	0.7500	0.7500	0.7500	0.7500	+7.143%	5	117	-57.333%
2025-10-16	0.7000	0.7200	0.7000	0.7000	+7.692%	5	115	-54.286%
2025-10-15	0.6800	0.6800	0.6100	0.6500	0.000%	11	114	-50.769%
2025-10-14	0.5800	0.6500	0.5800	0.6500	+12.069%	12	114	-50.769%
2025-10-13	0.5900	0.5900	0.5200	0.5800	-17.143%	44	115	-44.828%
2025-10-10	0.6000	0.7000	0.5900	0.7000	+18.644%	27	93	-54.286%
2025-10-09	0.5800	0.5900	0.5800	0.5900	+1.724%	15	82	-45.763%
2025-10-08	0.5700	0.6100	0.5600	0.5800	+3.571%	32	82	-44.828%
2025-10-07	0.6000	0.6000	0.5600	0.5600	-3.448%	10	80	-42.857%
2025-10-06	0.6500	0.6600	0.5700	0.5800	-15.942%	62	83	-44.828%
2025-10-03	0.6900	0.6900	0.6900	0.6900	-8.000%	5	43	-53.623%
2025-10-01	0.8600	0.8600	0.7500	0.7500	-10.714%	16	38	-57.333%
2025-09-29	0.8400	0.8400	0.8400	0.8400	-9.677%	1	24	-61.905%
2025-09-23	0.9300	0.9300	0.9300	0.9300	-2.105%	2	23	-65.591%
2025-09-22	0.9900	0.9900	0.9500	0.9500	-5.000%	7	23	-66.316%
2025-09-19	1.0000	1.0000	1.0000	1.0000	-9.091%	4	17	-68.000%
2025-09-18	1.0700	1.1000	1.0700	1.1000	0.000%	13	16	-70.909%
2025-09-17	1.1300	1.1300	1.1000	1.1000	-2.655%	3	9	-70.909%
2025-09-16	1.1300	1.1300	1.1300	1.1300	+7.619%	5	6	-71.681%
2025-09-15	1.0500	1.0500	1.0500	1.0500	0.000%	1	1	-69.524%