Dark

TWLO20270115C100
TWLO Jan 15 2027 100.00 Call (TWLO270115C00100000)
option OPRA

EOD

Sep 22, 2026

179.43+9.609%(+15.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	179.4300	179.4300	179.4300	179.4300	+9.609%	1	580	0.000%
2026-09-21	159.9500	163.7000	159.9500	163.7000	+12.054%	2	580	+9.609%
2026-09-18	146.0900	146.0900	146.0900	146.0900	+1.290%	1	579	+22.822%
2026-08-28	144.2300	144.2300	144.2300	144.2300	+14.623%	1	580	+24.405%
2026-08-25	125.8300	125.8300	125.8300	125.8300	+4.415%	1	581	+42.597%
2026-08-21	120.1100	120.5100	120.1100	120.5100	-1.544%	5	580	+48.892%
2026-08-20	122.4000	122.4000	122.4000	122.4000	-23.734%	1	580	+46.593%
2026-08-11	160.3100	160.4900	160.3100	160.4900	+60.298%	2	579	+11.801%
2026-08-04	100.1200	100.1200	100.1200	100.1200	-11.866%	1	580	+79.215%
2026-07-16	115.2200	115.2200	113.6000	113.6000	-8.387%	2	581	+57.949%
2026-07-14	124.0000	124.0000	124.0000	124.0000	+5.263%	2	581	+44.702%
2026-07-09	117.8000	117.8000	117.8000	117.8000	+1.534%	1	583	+52.317%
2026-07-08	116.0200	116.0200	116.0200	116.0200	-5.475%	1	584	+54.654%
2026-07-07	122.7400	122.7400	122.7400	122.7400	+25.797%	1	585	+46.187%
2026-06-26	97.5700	97.5700	97.5700	97.5700	+5.710%	3	584	+83.899%
2026-06-18	92.3000	92.3000	92.3000	92.3000	-15.025%	1	608	+94.399%
2026-06-15	108.6200	108.6200	108.6200	108.6200	-2.818%	1	608	+65.191%
2026-06-12	111.7700	111.7700	111.7700	111.7700	+0.603%	24	608	+60.535%
2026-06-11	111.1000	111.1000	111.1000	111.1000	-18.787%	1	608	+61.503%
2026-06-05	136.8000	136.8000	136.8000	136.8000	+47.892%	1	608	+31.162%
2026-05-28	92.5000	92.5000	92.5000	92.5000	-11.398%	1	612	+93.978%
2026-05-15	104.5000	104.5000	104.4000	104.4000	+2.353%	4	612	+71.868%
2026-05-05	100.0000	102.0000	100.0000	102.0000	+3.291%	5	616	+75.912%
2026-05-04	97.1200	98.7500	97.1200	98.7500	+91.228%	2	617	+81.701%
2026-04-23	51.6400	51.6400	51.6400	51.6400	-11.590%	2	618	+247.463%
2026-04-22	58.4100	58.4100	58.4100	58.4100	+55.139%	1	620	+207.191%
2026-04-13	35.9000	37.6500	35.9000	37.6500	+9.289%	14	621	+376.574%
2026-04-10	34.4500	34.4500	34.4500	34.4500	-8.742%	2	631	+420.842%
2026-03-31	37.7500	37.7500	37.7500	37.7500	+3.368%	4	631	+375.311%
2026-03-27	36.5200	36.5200	36.5200	36.5200	-11.359%	2	635	+391.320%
2026-03-11	41.2000	41.2000	41.2000	41.2000	+4.569%	3	633	+335.510%
2026-03-09	39.4000	39.4000	39.4000	39.4000	+0.793%	4	633	+355.406%
2026-03-02	39.0900	39.0900	39.0900	39.0900	+12.781%	1	637	+359.018%
2026-02-26	34.6600	34.6600	34.6600	34.6600	+2.423%	1	638	+417.686%
2026-02-25	33.8400	33.8400	33.8400	33.8400	+9.870%	1	636	+430.230%
2026-02-24	30.8000	30.8000	30.8000	30.8000	+0.984%	1	636	+482.565%
2026-02-20	30.5000	30.5000	30.5000	30.5000	-0.098%	1	637	+488.295%
2026-02-12	30.1100	30.5300	30.1100	30.5300	-12.371%	2	637	+487.717%
2026-02-11	34.8400	34.8400	34.8400	34.8400	+25.324%	1	636	+415.011%
2026-02-04	27.8000	27.8000	27.8000	27.8000	+3.001%	2	635	+545.432%
2026-02-03	26.9900	26.9900	26.9900	26.9900	-42.329%	1	637	+564.802%
2026-01-27	46.8000	46.8000	46.8000	46.8000	+2.857%	10	638	+283.397%
2026-01-26	45.5000	45.5000	45.5000	45.5000	+25.172%	1	648	+294.352%
2026-01-20	36.3500	36.3500	36.3500	36.3500	+0.553%	10	649	+393.618%
2026-01-16	36.3500	36.3500	36.1500	36.1500	-10.630%	5	634	+396.349%
2026-01-14	40.0000	40.4500	39.1000	40.4500	-11.623%	4	634	+343.585%
2026-01-09	45.7700	45.7700	45.7700	45.7700	-8.588%	1	631	+292.025%
2026-01-06	50.0700	50.0700	50.0700	50.0700	+0.341%	1	630	+258.358%
2026-01-05	49.9000	49.9000	49.9000	49.9000	-1.965%	2	631	+259.579%
2026-01-02	50.9000	50.9000	50.9000	50.9000	-9.656%	1	631	+252.515%
2025-12-30	56.2000	56.3400	56.2000	56.3400	+9.144%	70	631	+218.477%
2025-12-29	51.6200	51.6200	51.6200	51.6200	-4.584%	1	632	+247.598%
2025-12-17	54.1000	54.1000	54.1000	54.1000	+28.810%	2	632	+231.664%
2025-12-05	42.0000	42.0000	42.0000	42.0000	-7.692%	2	634	+327.214%
2025-12-02	45.5000	45.5000	45.5000	45.5000	+20.053%	1	634	+294.352%
2025-11-17	39.0000	39.0000	37.9000	37.9000	-15.156%	7	634	+373.430%
2025-11-10	44.6000	44.6700	44.6000	44.6700	+8.422%	3	633	+301.679%
2025-11-07	41.0000	41.2000	41.0000	41.2000	-6.470%	2	634	+335.510%
2025-11-06	44.0500	44.0500	44.0500	44.0500	-7.864%	1	636	+307.333%
2025-11-04	47.8100	47.8100	47.8100	47.8100	-1.280%	1	636	+275.298%
2025-11-03	48.6500	48.6500	48.4300	48.4300	+5.283%	166	695	+270.493%
2025-10-31	46.0000	46.0000	46.0000	46.0000	+34.307%	236	695	+290.065%
2025-10-30	32.0000	34.2500	32.0000	34.2500	+0.735%	11	719	+423.883%
2025-10-29	32.7500	34.0000	32.7500	34.0000	+6.250%	189	728	+427.735%
2025-10-21	32.2200	32.2200	32.0000	32.0000	+3.326%	6	576	+460.719%
2025-10-14	30.0000	30.9700	30.0000	30.9700	-10.232%	3	581	+479.367%
2025-10-08	32.7700	34.5000	32.0000	34.5000	+22.124%	13	580	+420.087%
2025-10-07	29.0000	29.0000	28.2500	28.2500	-9.600%	10	573	+535.150%
2025-10-06	27.2300	31.2500	27.2300	31.2500	+28.337%	23	573	+474.176%
2025-10-03	25.4000	25.4000	23.8000	24.3500	-9.311%	20	592	+636.879%
2025-10-02	27.5000	27.5000	26.8500	26.8500	+6.548%	5	593	+568.268%
2025-10-01	25.2000	25.2000	25.2000	25.2000	+7.692%	2	588	+612.024%
2025-09-30	25.0000	25.0000	23.4000	23.4000	-13.589%	6	590	+666.795%
2025-09-29	26.3000	27.0800	26.3000	27.0800	+8.320%	3	590	+562.592%
2025-09-25	25.5800	25.6500	25.0000	25.0000	-6.191%	10	589	+617.720%
2025-09-24	28.2000	28.2000	26.3500	26.6500	-2.702%	8	598	+573.283%
2025-09-23	27.2500	27.3900	27.2500	27.3900	-3.318%	16	602	+555.093%
2025-09-22	28.3300	28.3300	28.3300	28.3300	+12.287%	2	616	+533.357%
2025-09-16	25.2300	25.2300	25.2300	25.2300	-8.752%	1	616	+611.177%
2025-09-15	26.0000	27.6500	26.0000	27.6500	+4.340%	7	615	+548.933%
2025-09-11	27.0000	27.0000	26.5000	26.5000	-5.018%	17	610	+577.094%
2025-09-10	28.1000	28.1000	27.9000	27.9000	-7.309%	5	608	+543.118%
2025-09-09	30.1000	30.1000	30.1000	30.1000	-0.496%	1	609	+496.113%
2025-09-08	30.2500	30.2500	30.2500	30.2500	+1.647%	63	610	+493.157%
2025-09-05	31.1500	31.1500	29.7600	29.7600	+5.159%	2	594	+502.923%
2025-09-03	27.9000	28.3000	27.9000	28.3000	+2.611%	181	594	+534.028%
2025-09-02	27.1400	27.5800	27.1400	27.5800	-3.735%	35	413	+550.580%
2025-08-28	27.8700	28.6500	27.8700	28.6500	+8.113%	3	382	+526.283%
2025-08-26	26.6400	26.6400	26.2000	26.5000	-6.294%	5	379	+577.094%
2025-08-25	28.2700	28.2800	28.2700	28.2800	+1.837%	2	381	+534.477%
2025-08-22	27.7700	27.7700	27.7700	27.7700	+9.937%	1	379	+546.129%
2025-08-21	24.7200	25.2600	24.7200	25.2600	-12.897%	2	379	+610.333%
2025-08-19	29.0000	29.0000	29.0000	29.0000	+2.365%	1	378	+518.724%
2025-08-18	30.0000	30.0000	28.3300	28.3300	-7.115%	2	377	+533.357%
2025-08-15	29.7900	30.5000	29.7900	30.5000	+17.761%	5	377	+488.295%
2025-08-14	25.0000	25.9000	25.0000	25.9000	-4.074%	4	374	+592.780%
2025-08-13	24.0000	27.5000	24.0000	27.0000	+23.683%	23	372	+564.556%
2025-08-12	22.5500	23.3000	21.8200	21.8300	+7.537%	108	374	+721.942%
2025-08-11	23.1000	23.1000	20.2500	20.3000	-14.885%	18	271	+783.892%
2025-08-08	26.7000	28.3000	23.5500	23.8500	-43.750%	50	261	+652.327%
2025-08-07	40.5500	43.0500	40.2600	42.4000	-3.108%	16	226	+323.184%
2025-08-05	43.7600	43.7600	43.7600	43.7600	+1.179%	2	228	+310.032%
2025-08-01	43.2500	43.2500	43.2500	43.2500	-11.735%	1	226	+314.867%
2025-07-30	49.0000	49.0000	49.0000	49.0000	+0.410%	3	226	+266.184%
2025-07-25	48.8000	48.8000	48.8000	48.8000	-1.414%	1	229	+267.684%
2025-07-24	49.5000	49.5000	49.5000	49.5000	-1.590%	2	229	+262.485%
2025-07-23	49.6500	50.3000	49.6500	50.3000	+2.423%	2	227	+256.720%
2025-07-21	49.1100	49.1100	49.1100	49.1100	-0.081%	1	225	+265.363%
2025-07-18	46.2000	49.1500	46.2000	49.1500	+15.078%	9	224	+265.066%
2025-07-15	42.7100	42.7100	42.7100	42.7100	+17.174%	2	226	+320.112%
2025-07-11	36.4500	36.4500	36.4500	36.4500	-4.581%	1	226	+392.263%
2025-07-10	36.2000	38.2000	36.2000	38.2000	-6.829%	22	225	+369.712%
2025-07-09	41.0000	41.0000	41.0000	41.0000	0.000%	1	224	+337.634%
2025-07-07	40.0000	41.0000	40.0000	41.0000	+4.220%	2	223	+337.634%
2025-07-03	39.3400	39.3400	39.3400	39.3400	+5.611%	1	223	+356.101%
2025-07-02	37.8000	37.8000	36.3500	37.2500	-7.246%	4	223	+381.691%
2025-06-24	40.1600	40.1600	40.1600	40.1600	+7.380%	2	222	+346.788%
2025-06-17	37.4000	37.4000	37.4000	37.4000	+0.538%	1	222	+379.759%
2025-06-16	37.2000	37.2000	37.2000	37.2000	+6.286%	1	222	+382.339%
2025-06-13	35.0000	35.0000	35.0000	35.0000	-3.181%	8	221	+412.657%
2025-06-12	36.1500	36.1500	36.1500	36.1500	-10.741%	2	225	+396.349%
2025-06-10	39.7000	40.5000	39.7000	40.5000	-4.255%	2	225	+343.037%
2025-06-09	41.5000	42.3000	41.5000	42.3000	+1.099%	6	223	+324.184%
2025-06-05	40.9700	43.1000	40.9700	41.8400	+4.600%	14	225	+328.848%
2025-06-04	40.0000	40.0000	40.0000	40.0000	+2.041%	3	225	+348.575%
2025-06-02	39.2000	39.2000	39.2000	39.2000	+2.484%	1	228	+357.730%
2025-05-30	38.2500	38.2500	38.2500	38.2500	-6.020%	2	229	+369.098%
2025-05-29	40.7000	40.7000	40.7000	40.7000	+4.789%	1	230	+340.860%
2025-05-28	38.8400	38.8400	38.8400	38.8400	+2.806%	2	231	+361.972%
2025-05-27	37.7800	37.7800	37.7800	37.7800	+4.944%	1	233	+374.934%
2025-05-22	36.0000	36.0000	36.0000	36.0000	-5.138%	1	234	+398.417%
2025-05-21	37.9500	37.9500	37.9500	37.9500	-0.784%	1	235	+372.806%
2025-05-19	38.3500	38.3500	38.2500	38.2500	-2.548%	2	236	+369.098%
2025-05-16	39.2500	39.2500	39.2500	39.2500	+8.276%	2	238	+357.146%
2025-05-15	36.2500	36.2500	36.2500	36.2500	-1.387%	2	239	+394.979%
2025-05-13	36.6600	36.7600	36.6600	36.7600	+16.958%	2	239	+388.112%
2025-05-09	31.2800	31.4300	31.2800	31.4300	+1.159%	4	239	+470.888%
2025-05-08	31.2900	31.9500	31.0700	31.0700	+7.509%	7	239	+477.502%
2025-05-06	28.1700	28.9000	28.1700	28.9000	-4.934%	2	242	+520.865%
2025-05-05	26.8400	30.4000	26.8400	30.4000	+10.145%	9	242	+490.230%
2025-05-02	28.0000	28.7000	26.5900	27.6000	-1.954%	104	242	+550.109%
2025-05-01	27.3700	28.1500	27.3700	28.1500	+9.363%	4	207	+537.407%
2025-04-30	24.7000	25.7400	24.7000	25.7400	-2.868%	2	206	+597.086%
2025-04-29	26.5000	26.5000	26.5000	26.5000	+0.876%	4	205	+577.094%
2025-04-28	26.2700	26.2700	26.2700	26.2700	+3.100%	1	201	+583.022%
2025-04-25	24.6300	25.4800	24.6200	25.4800	+16.934%	44	201	+604.199%
2025-04-24	21.7900	21.7900	21.7900	21.7900	+2.300%	3	203	+723.451%
2025-04-23	21.3000	21.3000	21.3000	21.3000	+13.057%	1	203	+742.394%
2025-04-22	17.7300	18.8400	17.7300	18.8400	-3.385%	3	202	+852.389%
2025-04-17	19.5000	19.5000	19.5000	19.5000	-2.402%	1	204	+820.154%
2025-04-15	21.0000	21.0000	19.9800	19.9800	-0.100%	6	204	+798.048%
2025-04-14	21.0100	21.0100	20.0000	20.0000	-0.249%	4	204	+797.150%
2025-04-10	20.0500	20.0500	20.0500	20.0500	+23.385%	2	203	+794.913%
2025-04-09	16.6100	16.6100	16.2500	16.2500	-6.069%	2	201	+1,004.185%
2025-04-08	17.3000	17.3000	17.3000	17.3000	-3.889%	1	201	+937.168%
2025-04-07	17.3700	18.0000	17.3700	18.0000	-19.283%	13	201	+896.833%
2025-04-03	21.7900	22.3000	21.7900	22.3000	-22.164%	3	208	+704.619%
2025-03-21	28.6500	28.6500	28.6500	28.6500	+3.430%	2	209	+526.283%
2025-03-18	27.7000	27.7000	27.7000	27.7000	-1.423%	1	208	+547.762%
2025-03-17	28.1000	28.1000	28.1000	28.1000	+1.922%	2	208	+538.541%
2025-03-14	27.5800	27.5800	27.5700	27.5700	-9.010%	4	210	+550.816%
2025-03-12	30.3000	30.3000	30.3000	30.3000	+6.316%	6	208	+492.178%
2025-03-11	29.2500	29.2500	28.5000	28.5000	+3.636%	23	206	+529.579%
2025-03-10	28.6000	28.6000	27.3000	27.5000	-12.141%	4	207	+552.473%
2025-03-07	34.5000	34.5000	30.0500	31.3000	-9.275%	12	207	+473.259%
2025-03-06	34.5000	34.5000	34.5000	34.5000	-6.757%	1	206	+420.087%
2025-03-04	37.0000	37.0000	37.0000	37.0000	-9.425%	2	206	+384.946%
2025-03-03	40.8500	40.8500	40.8500	40.8500	+4.744%	1	206	+339.241%
2025-02-25	39.0000	39.0000	39.0000	39.0000	-5.797%	1	206	+360.077%
2025-02-24	38.9000	41.4000	38.9000	41.4000	+3.500%	2	206	+333.406%
2025-02-21	40.0000	40.0000	40.0000	40.0000	+2.564%	2	207	+348.575%
2025-02-20	39.0000	39.0000	39.0000	39.0000	-14.680%	4	207	+360.077%
2025-02-18	48.7500	49.7500	45.7100	45.7100	-6.752%	7	208	+292.540%
2025-02-14	45.6000	49.0200	45.6000	49.0200	-20.163%	26	209	+266.034%
2025-02-12	61.4000	61.4000	61.4000	61.4000	-3.505%	5	209	+192.231%
2025-02-10	63.6300	63.6300	63.6300	63.6300	-3.591%	2	209	+181.990%
2025-02-05	68.1000	68.1000	66.0000	66.0000	+1.538%	11	209	+171.864%
2025-01-28	63.1200	65.0000	63.1200	65.0000	+10.169%	27	199	+176.046%
2025-01-27	59.0000	59.0000	59.0000	59.0000	+5.470%	1	196	+204.119%
2025-01-24	53.9800	59.5700	53.9800	55.9400	+54.317%	60	197	+220.754%
2025-01-17	35.7000	36.2500	35.7000	36.2500	-6.572%	52	172	+394.979%
2025-01-16	39.0400	39.1500	38.7500	38.8000	+18.473%	75	172	+362.448%
2025-01-10	32.7500	32.7500	32.7500	32.7500	-0.697%	2	115	+447.878%
2025-01-02	32.3700	32.9800	32.3700	32.9800	-0.961%	2	114	+444.057%
2024-12-30	32.5500	33.3000	32.5500	33.3000	-7.371%	2	114	+438.829%
2024-12-26	35.6000	36.0000	35.6000	35.9500	+2.832%	17	116	+399.110%
2024-12-24	34.9600	34.9600	34.9600	34.9600	+11.515%	1	111	+413.244%
2024-12-19	31.3500	31.3500	31.3500	31.3500	-7.875%	1	111	+472.344%
2024-12-17	34.0300	34.0300	34.0300	34.0300	-9.253%	1	111	+427.270%
2024-12-12	37.0400	37.5000	37.0400	37.5000	+4.457%	5	111	+378.480%
2024-12-11	34.8900	35.9000	34.8900	35.9000	+7.164%	8	109	+399.805%
2024-12-10	34.7000	34.7000	33.5000	33.5000	-1.760%	2	104	+435.612%
2024-12-09	36.0200	36.0200	34.1000	34.1000	-0.292%	2	104	+426.188%
2024-12-06	34.2000	34.2000	34.2000	34.2000	0.000%	2	105	+424.649%
2024-12-05	34.2000	34.2000	34.2000	34.2000	+11.728%	2	106	+424.649%
2024-12-03	30.6100	30.6100	30.6100	30.6100	+1.291%	1	106	+486.181%
2024-12-02	30.2200	30.2200	30.2200	30.2200	-4.879%	1	107	+493.746%
2024-11-25	31.5000	31.7700	31.5000	31.7700	+9.213%	8	106	+464.778%
2024-11-22	29.0900	29.0900	29.0900	29.0900	+2.973%	4	108	+516.810%
2024-11-21	25.8600	28.5000	25.8600	28.2500	+20.726%	9	110	+535.150%
2024-11-19	23.6000	23.6000	23.1500	23.4000	-3.822%	9	110	+666.795%
2024-11-18	24.3300	24.3300	24.3300	24.3300	-2.289%	5	106	+637.485%
2024-11-15	24.8500	24.9000	24.8500	24.9000	-3.712%	8	102	+620.602%
2024-11-14	27.6300	27.6300	25.8600	25.8600	-6.304%	5	100	+593.852%
2024-11-13	26.0000	27.6000	25.8400	27.6000	+10.932%	19	98	+550.109%
2024-11-12	26.4500	26.4500	24.8800	24.8800	+8.694%	3	102	+621.182%
2024-11-11	22.8900	22.8900	22.8900	22.8900	+22.735%	20	101	+683.879%
2024-11-05	17.7700	18.8500	17.7700	18.6500	+2.192%	22	81	+862.091%
2024-11-04	18.2500	18.2500	18.2500	18.2500	+30.918%	4	62	+883.178%
2024-10-31	14.9600	14.9600	13.7500	13.9400	+62.093%	9	58	+1,187.159%
2024-10-28	8.6000	8.6000	8.6000	8.6000	-4.972%	1	50	+1,986.395%
2024-10-16	9.0500	9.0500	9.0500	9.0500	+0.556%	2	49	+1,882.652%
2024-10-15	9.1500	9.1500	9.0000	9.0000	-0.552%	96	0	+1,893.667%
2024-10-14	9.0500	9.0500	9.0500	9.0500	-3.518%	2	0	+1,882.652%
2024-10-11	9.3800	9.3800	9.3800	9.3800	+10.353%	2	0	+1,812.900%
2024-10-08	8.5000	8.5000	8.5000	8.5000	0.000%	4	0	+2,010.941%