Dark

TWLO20270115C120
TWLO Jan 15 2027 120.00 Call (TWLO270115C00120000)
option OPRA

EOD

Sep 25, 2026

160.71-7.564%(-13.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	160.7100	160.7100	160.7100	160.7100	-7.564%	1	246	0.000%
2026-09-23	173.8600	173.8600	173.8600	173.8600	+37.222%	2	247	-7.564%
2026-09-18	126.6000	126.7000	126.6000	126.7000	+5.015%	4	247	+26.843%
2026-08-31	120.5600	120.6500	120.5600	120.6500	-3.147%	7	251	+33.203%
2026-08-28	124.5700	124.5700	124.5700	124.5700	+15.002%	1	258	+29.012%
2026-08-25	108.1200	108.3200	108.1200	108.3200	-21.393%	5	259	+48.366%
2026-08-07	137.8000	137.8000	137.8000	137.8000	+78.036%	2	263	+16.626%
2026-08-06	78.9300	78.9500	77.4000	77.4000	+0.624%	95	265	+107.636%
2026-07-29	76.9200	76.9200	76.9200	76.9200	-11.586%	10	298	+108.931%
2026-07-21	87.0000	87.0000	87.0000	87.0000	-13.000%	5	308	+84.724%
2026-07-07	100.0000	100.0000	100.0000	100.0000	+7.538%	1	313	+60.710%
2026-06-15	92.9900	92.9900	92.9900	92.9900	-7.010%	1	313	+72.825%
2026-06-09	100.0000	100.0000	100.0000	100.0000	-2.988%	3	313	+60.710%
2026-06-08	103.0800	103.0800	103.0800	103.0800	-18.190%	2	315	+55.908%
2026-06-04	126.0000	126.0000	126.0000	126.0000	+16.883%	1	315	+27.548%
2026-06-03	107.8000	107.8000	107.8000	107.8000	+1.421%	5	316	+49.082%
2026-06-01	106.2900	106.2900	106.2900	106.2900	+38.669%	5	311	+51.200%
2026-05-28	75.5000	76.6500	75.5000	76.6500	+1.523%	6	316	+109.667%
2026-05-27	75.5000	75.5000	75.5000	75.5000	-14.205%	10	311	+112.861%
2026-05-18	88.0000	88.0000	88.0000	88.0000	-5.376%	1	321	+82.625%
2026-05-08	93.0000	93.0000	93.0000	93.0000	+6.286%	1	321	+72.806%
2026-05-07	87.5000	87.5000	87.5000	87.5000	+6.707%	1	321	+83.669%
2026-05-04	80.0000	82.0000	80.0000	82.0000	+10.811%	2	321	+95.988%
2026-05-01	66.7000	74.0000	66.7000	74.0000	+89.987%	8	321	+117.176%
2026-04-29	38.9500	38.9500	38.9500	38.9500	+1.724%	1	321	+312.606%
2026-04-23	38.2900	38.2900	38.2900	38.2900	-18.096%	1	321	+319.718%
2026-04-22	46.7500	46.7500	46.7500	46.7500	+7.769%	1	321	+243.765%
2026-04-21	43.3800	43.3800	43.3800	43.3800	+16.770%	1	322	+270.470%
2026-04-17	37.1500	37.1500	37.1500	37.1500	+2.624%	1	322	+332.598%
2026-04-16	36.2000	36.2000	36.2000	36.2000	+34.074%	1	322	+343.950%
2026-04-10	27.0000	27.0000	27.0000	27.0000	+9.756%	3	322	+495.222%
2026-04-09	25.0000	25.0000	24.6000	24.6000	-21.706%	6	322	+553.293%
2026-04-08	31.4200	31.4200	31.4200	31.4200	-8.397%	10	322	+411.489%
2026-04-06	34.3000	34.3000	34.3000	34.3000	+28.416%	1	322	+368.542%
2026-03-31	26.7100	26.7100	26.7100	26.7100	+5.365%	2	322	+501.685%
2026-03-27	25.3500	25.3500	25.3500	25.3500	-14.675%	14	324	+533.964%
2026-03-26	29.7100	29.7100	29.7100	29.7100	-2.141%	1	338	+440.929%
2026-03-23	30.3600	30.3600	30.3600	30.3600	+2.915%	3	339	+429.348%
2026-03-17	29.5000	29.5000	29.5000	29.5000	+0.786%	1	342	+444.780%
2026-03-12	29.2700	29.2700	29.2700	29.2700	+0.931%	1	342	+449.060%
2026-03-11	29.0000	29.0000	29.0000	29.0000	+7.288%	2	342	+454.172%
2026-03-04	25.5700	27.0300	25.5700	27.0300	+16.009%	5	340	+494.562%
2026-02-27	23.3000	23.3000	23.3000	23.3000	-10.039%	2	342	+589.742%
2026-02-26	26.2200	26.2200	25.8000	25.9000	+14.551%	33	342	+520.502%
2026-02-25	22.6100	22.6100	22.6100	22.6100	+1.436%	2	373	+610.792%
2026-02-24	23.0500	23.0500	22.2900	22.2900	+24.595%	4	373	+620.996%
2026-02-23	17.8900	17.8900	17.8900	17.8900	-12.088%	2	372	+798.323%
2026-02-20	22.5000	22.5000	20.3500	20.3500	-2.351%	2	372	+689.730%
2026-02-13	20.8400	20.8400	20.8400	20.8400	-20.000%	10	382	+671.161%
2026-02-10	25.9000	26.0500	25.9000	26.0500	+7.645%	2	382	+516.929%
2026-02-09	23.7500	24.2000	23.7500	24.2000	+20.099%	28	383	+564.091%
2026-02-06	20.1500	20.1500	20.1500	20.1500	+3.866%	3	383	+697.568%
2026-02-03	21.3500	21.3500	18.3700	19.4000	-23.622%	29	380	+728.402%
2026-01-30	26.5100	26.5100	25.4000	25.4000	-8.534%	31	381	+532.717%
2026-01-29	28.0000	28.0300	27.4300	27.7700	-22.861%	7	352	+478.718%
2026-01-26	36.0000	36.0000	36.0000	36.0000	+16.505%	2	352	+346.417%
2026-01-23	30.9000	30.9000	30.9000	30.9000	+26.122%	1	352	+420.097%
2026-01-21	26.5000	26.5000	24.5000	24.5000	-2.039%	11	351	+555.959%
2026-01-20	23.9300	25.0100	23.9300	25.0100	+0.040%	2	344	+542.583%
2026-01-16	26.3000	26.3000	25.0000	25.0000	-2.913%	7	338	+542.840%
2026-01-15	26.1700	26.1700	25.7500	25.7500	-28.472%	2	338	+524.117%
2026-01-09	36.0000	36.0000	36.0000	36.0000	-14.489%	1	339	+346.417%
2026-01-07	41.6000	42.2000	41.6000	42.1000	+11.701%	50	339	+281.734%
2026-01-02	37.6900	37.6900	37.6900	37.6900	-13.356%	2	339	+326.400%
2025-12-30	43.2500	43.5000	43.1300	43.5000	+8.750%	6	339	+269.448%
2025-12-26	40.0000	40.0000	40.0000	40.0000	+0.503%	1	337	+301.775%
2025-12-23	39.8000	39.8000	39.8000	39.8000	-5.238%	2	337	+303.794%
2025-12-19	42.0000	42.0000	42.0000	42.0000	+10.526%	2	337	+282.643%
2025-12-16	38.0000	38.0000	38.0000	38.0000	+7.042%	1	337	+322.921%
2025-12-02	35.5000	35.5000	35.5000	35.5000	+27.469%	20	337	+352.704%
2025-11-20	30.0600	30.0600	27.8500	27.8500	-2.690%	3	337	+477.056%
2025-11-18	28.6200	28.6200	28.6200	28.6200	+6.394%	1	338	+461.530%
2025-11-17	28.6500	28.6500	26.9000	26.9000	-19.678%	3	337	+497.435%
2025-11-12	34.3800	34.3800	33.4900	33.4900	+3.205%	4	337	+379.875%
2025-11-07	30.2600	32.4500	30.0000	32.4500	-5.942%	4	338	+395.254%
2025-11-04	34.2000	34.5000	34.2000	34.5000	-8.585%	2	338	+365.826%
2025-11-03	37.7400	37.7400	37.7400	37.7400	-5.885%	1	340	+325.835%
2025-10-31	35.3000	40.1000	35.0000	40.1000	+60.400%	28	340	+300.773%
2025-10-30	25.0500	25.0500	25.0000	25.0000	-1.497%	2	361	+542.840%
2025-10-28	25.7000	25.7000	25.3800	25.3800	-0.937%	3	361	+533.215%
2025-10-27	25.6200	25.6200	25.6200	25.6200	+7.738%	1	362	+527.283%
2025-10-24	23.7800	23.7800	23.7800	23.7800	+0.677%	2	362	+575.820%
2025-10-16	23.6200	23.6200	23.6200	23.6200	+4.283%	1	362	+580.398%
2025-10-15	22.6500	22.6500	22.6500	22.6500	-2.790%	1	362	+609.536%
2025-10-10	23.3000	23.3000	23.3000	23.3000	-5.092%	2	362	+589.742%
2025-10-09	25.5300	25.5300	24.5500	24.5500	-2.964%	5	362	+554.623%
2025-10-08	25.3000	25.3000	25.3000	25.3000	+24.020%	1	360	+535.217%
2025-10-07	20.4000	20.4000	20.4000	20.4000	-9.333%	1	360	+687.794%
2025-10-06	22.5000	22.5000	22.5000	22.5000	+18.421%	1	360	+614.267%
2025-10-02	19.0000	19.0000	19.0000	19.0000	-5.473%	1	360	+745.842%
2025-09-24	20.1000	20.1000	20.1000	20.1000	+4.416%	2	360	+699.552%
2025-09-22	19.2500	19.2500	19.2500	19.2500	-7.274%	1	360	+734.857%
2025-09-18	20.2000	20.7600	20.2000	20.7600	+9.667%	3	360	+674.133%
2025-09-15	18.9300	18.9300	18.9300	18.9300	+0.799%	1	362	+748.970%
2025-09-11	18.7000	18.7800	18.7000	18.7800	-10.699%	2	361	+755.751%
2025-09-05	20.6500	21.0300	20.6500	21.0300	+11.862%	11	359	+664.194%
2025-09-02	18.8000	18.8000	18.8000	18.8000	+0.858%	4	358	+754.840%
2025-08-26	18.6400	18.6400	18.6400	18.6400	-9.952%	1	358	+762.178%
2025-08-22	19.1500	20.7000	19.1500	20.7000	+15.966%	3	358	+676.377%
2025-08-20	17.3200	17.8500	16.9800	17.8500	-9.574%	11	358	+800.336%
2025-08-19	19.9000	19.9000	19.7400	19.7400	-4.407%	2	350	+714.134%
2025-08-18	20.7500	20.7500	20.6500	20.6500	+14.722%	2	349	+678.257%
2025-08-14	17.7500	18.0000	17.7500	18.0000	-2.965%	6	349	+792.833%
2025-08-13	17.6000	18.5500	17.6000	18.5500	+25.338%	3	349	+766.361%
2025-08-12	13.9300	15.6500	13.9300	14.8000	-0.671%	7	349	+985.878%
2025-08-11	15.0000	15.3000	14.1500	14.9000	-14.466%	7	349	+978.591%
2025-08-08	18.6000	18.6000	16.5000	17.4200	-46.433%	19	346	+822.560%
2025-08-07	31.1600	33.0000	31.0000	32.5200	+3.337%	132	334	+394.188%
2025-08-01	31.9900	31.9900	31.4700	31.4700	-15.449%	2	219	+410.677%
2025-07-31	37.2200	37.2200	37.2200	37.2200	-6.950%	2	218	+331.784%
2025-07-21	40.0000	40.0000	40.0000	40.0000	+22.888%	3	218	+301.775%
2025-07-17	32.5500	32.5500	32.5500	32.5500	+5.648%	1	218	+393.733%
2025-07-16	30.9000	30.9000	30.8100	30.8100	-11.946%	2	218	+421.616%
2025-07-15	34.7400	35.4500	34.7400	34.9900	+14.346%	6	217	+359.303%
2025-07-07	30.6000	30.6000	30.6000	30.6000	+1.325%	1	215	+425.196%
2025-07-03	30.2000	30.2000	30.2000	30.2000	-7.077%	15	215	+432.152%
2025-06-30	32.5000	32.5000	32.5000	32.5000	+8.514%	1	217	+394.492%
2025-06-26	30.7400	30.7400	29.9500	29.9500	-5.610%	37	217	+436.594%
2025-06-25	31.7300	31.7300	31.7300	31.7300	+2.421%	35	250	+406.492%
2025-06-24	31.0600	31.0600	30.9800	30.9800	+8.587%	2	215	+418.754%
2025-06-23	28.5300	28.5300	28.5300	28.5300	+5.784%	1	213	+463.302%
2025-06-13	26.7100	26.9700	26.7100	26.9700	-16.086%	4	213	+495.884%
2025-06-09	32.1400	32.1400	32.1400	32.1400	-1.471%	2	213	+400.031%
2025-06-05	32.6200	32.6200	32.6200	32.6200	+7.479%	4	213	+392.673%
2025-06-04	30.1000	30.4500	30.1000	30.3500	+3.938%	4	216	+429.522%
2025-06-03	30.0000	30.0000	29.2000	29.2000	+2.492%	3	216	+450.377%
2025-05-30	28.3400	28.4900	28.3400	28.4900	-2.598%	4	214	+464.093%
2025-05-29	29.2500	29.2500	29.2500	29.2500	-1.846%	1	214	+449.436%
2025-05-28	29.8000	29.8000	29.8000	29.8000	+2.405%	15	214	+439.295%
2025-05-27	28.6200	29.1000	28.6200	29.1000	+5.397%	3	214	+452.268%
2025-05-23	27.3200	27.6100	27.3200	27.6100	-9.475%	4	214	+482.072%
2025-05-20	30.0000	30.5000	30.0000	30.5000	+3.989%	7	214	+426.918%
2025-05-16	29.3300	29.3300	29.3300	29.3300	+9.196%	2	211	+447.937%
2025-05-15	26.8600	26.8600	26.8600	26.8600	-4.413%	1	211	+498.325%
2025-05-13	27.3900	28.1000	27.3900	28.1000	+6.078%	3	211	+471.922%
2025-05-12	25.7000	26.4900	25.7000	26.4900	+13.935%	6	211	+506.682%
2025-05-09	23.0200	23.2500	23.0200	23.2500	+3.333%	6	211	+591.226%
2025-05-07	22.0900	22.5000	22.0900	22.5000	-4.863%	7	211	+614.267%
2025-05-05	23.0200	23.6500	23.0200	23.6500	+12.619%	4	206	+579.535%
2025-05-02	21.0000	21.0000	21.0000	21.0000	+3.960%	2	208	+665.286%
2025-05-01	20.3000	20.3000	20.2000	20.2000	+9.783%	3	208	+695.594%
2025-04-30	18.4000	18.4000	18.4000	18.4000	-3.564%	1	206	+773.424%
2025-04-29	18.9500	19.0800	18.9500	19.0800	+3.415%	2	206	+742.296%
2025-04-28	18.3400	18.4500	18.3400	18.4500	+1.374%	2	207	+771.057%
2025-04-25	18.2000	18.2000	18.2000	18.2000	+19.816%	2	208	+783.022%
2025-04-23	15.1900	15.1900	15.1900	15.1900	+32.087%	1	208	+957.999%
2025-04-21	11.5000	11.5000	11.5000	11.5000	-13.076%	1	207	+1,297.478%
2025-04-16	13.2300	13.2300	13.2300	13.2300	+3.359%	1	208	+1,114.739%
2025-04-11	12.8000	12.8000	12.8000	12.8000	+1.186%	2	209	+1,155.547%
2025-04-10	12.6500	12.6500	12.6500	12.6500	-11.228%	4	210	+1,170.435%
2025-04-09	12.4500	14.2500	12.4500	14.2500	+4.319%	5	210	+1,027.789%
2025-04-04	13.6600	13.6600	13.6600	13.6600	-14.465%	14	207	+1,076.501%
2025-04-03	15.5000	15.9700	15.5000	15.9700	-18.103%	8	200	+906.324%
2025-04-01	19.0000	19.5000	19.0000	19.5000	-0.510%	6	193	+724.154%
2025-03-28	19.6000	19.6000	19.6000	19.6000	-16.773%	2	193	+719.949%
2025-03-26	23.5500	23.5500	23.5500	23.5500	+8.028%	2	193	+582.420%
2025-03-21	21.8000	21.8000	21.8000	21.8000	+1.160%	4	193	+637.202%
2025-03-19	21.5500	21.5500	21.5500	21.5500	+8.838%	1	192	+645.754%
2025-03-10	21.1300	21.1300	19.8000	19.8000	-19.184%	2	192	+711.667%
2025-03-07	24.5000	24.5000	24.5000	24.5000	-5.769%	2	194	+555.959%
2025-03-06	26.7300	26.7300	26.0000	26.0000	-16.129%	2	193	+518.115%
2025-03-05	31.0000	31.0000	31.0000	31.0000	-0.161%	1	192	+418.419%
2025-02-27	31.0500	31.0500	31.0500	31.0500	-3.781%	1	192	+417.585%
2025-02-26	32.2500	32.2700	32.2500	32.2700	+7.567%	2	192	+398.017%
2025-02-25	30.0000	30.0000	30.0000	30.0000	-4.822%	1	192	+435.700%
2025-02-20	31.3400	31.5200	31.3400	31.5200	-7.512%	3	192	+409.867%
2025-02-19	34.2600	34.2600	34.0800	34.0800	-5.726%	4	192	+371.567%
2025-02-18	36.0500	36.1500	34.7500	36.1500	-6.950%	4	190	+344.564%
2025-02-14	37.7400	39.1500	37.7400	38.8500	-27.855%	12	185	+313.668%
2025-02-13	53.8500	53.8500	53.8500	53.8500	+2.571%	1	185	+198.440%
2025-02-12	52.5000	52.5000	52.5000	52.5000	-2.778%	2	185	+206.114%
2025-02-10	54.0000	54.0000	54.0000	54.0000	-1.099%	2	185	+197.611%
2025-02-07	54.6000	54.6000	54.6000	54.6000	+2.689%	2	187	+194.341%
2025-02-03	53.1700	53.1700	53.1700	53.1700	-5.054%	1	187	+202.257%
2025-01-31	56.0000	56.0000	56.0000	56.0000	+21.528%	2	186	+186.982%
2025-01-27	46.0800	46.0800	46.0800	46.0800	+5.761%	1	186	+248.763%
2025-01-24	45.4200	46.8000	43.5700	43.5700	+56.727%	44	185	+268.855%
2025-01-22	29.0000	29.0000	27.8000	27.8000	+0.397%	2	179	+478.094%
2025-01-21	27.6900	27.6900	27.6900	27.6900	-3.182%	1	181	+480.390%
2025-01-17	28.6000	28.6000	28.6000	28.6000	+3.811%	4	181	+461.923%
2025-01-15	27.5500	27.5500	27.5500	27.5500	+4.753%	1	181	+483.339%
2025-01-14	26.3000	26.3000	26.3000	26.3000	-5.362%	4	181	+511.065%
2025-01-06	28.4500	28.4500	27.7900	27.7900	+15.840%	4	177	+478.302%
2024-12-31	24.6000	24.6000	23.9900	23.9900	-2.281%	40	175	+569.904%
2024-12-18	24.8500	24.8500	24.5500	24.5500	-10.986%	4	175	+554.623%
2024-12-13	27.5800	27.5800	27.5800	27.5800	+4.549%	4	173	+482.705%
2024-12-06	26.3800	26.3800	26.3800	26.3800	+5.520%	10	175	+509.212%
2024-12-05	25.0000	25.0000	25.0000	25.0000	+2.291%	2	175	+542.840%
2024-12-04	24.4400	24.4400	24.4400	24.4400	+8.046%	1	173	+557.570%
2024-11-25	22.6200	22.6200	22.6200	22.6200	+27.150%	5	174	+610.477%
2024-11-14	17.7900	17.7900	17.7900	17.7900	-8.816%	1	174	+803.373%
2024-11-13	19.5100	19.5100	19.5100	19.5100	+27.516%	5	174	+723.731%
2024-11-11	15.4700	15.4700	15.3000	15.3000	+11.273%	72	179	+950.392%
2024-11-08	13.7500	13.7500	13.7500	13.7500	-7.718%	2	111	+1,068.800%
2024-11-07	14.9000	14.9000	14.9000	14.9000	+23.651%	1	111	+978.591%
2024-11-05	12.0000	12.1500	12.0000	12.0500	+1.688%	53	110	+1,233.693%
2024-11-04	11.2000	11.8500	11.2000	11.8500	+16.176%	52	60	+1,256.203%
2024-11-01	10.0000	10.2000	9.8000	10.2000	0.000%	16	8	+1,475.588%