Dark

TWLO20270115C150
TWLO Jan 15 2027 150.00 Call (TWLO270115C00150000)
option OPRA

EOD

Sep 28, 2026

138.50-7.667%(-11.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	138.5000	138.5000	138.5000	138.5000	-7.667%	4	254	0.000%
2026-09-24	150.0000	150.0000	150.0000	150.0000	+29.032%	10	256	-7.667%
2026-09-21	116.2500	116.2500	116.2500	116.2500	+19.365%	2	246	+19.140%
2026-08-28	97.3900	97.3900	97.3900	97.3900	+21.890%	3	246	+42.212%
2026-08-21	79.9000	79.9000	79.9000	79.9000	-14.454%	2	247	+73.342%
2026-08-14	93.4000	93.4000	93.4000	93.4000	-10.365%	1	249	+48.287%
2026-08-12	104.2000	104.2000	104.2000	104.2000	-5.838%	1	249	+32.917%
2026-08-07	95.7000	110.6600	95.7000	110.6600	+80.817%	3	249	+25.158%
2026-07-27	61.2000	61.2000	61.2000	61.2000	+0.658%	2	251	+126.307%
2026-06-16	60.8000	60.8000	60.8000	60.8000	-32.781%	1	253	+127.796%
2026-06-02	89.2500	90.4500	89.2500	90.4500	+0.388%	3	253	+53.123%
2026-06-01	79.5000	90.1000	79.5000	90.1000	+49.246%	12	255	+53.718%
2026-05-29	60.3700	60.3700	60.3700	60.3700	+3.197%	1	265	+129.419%
2026-05-26	58.5000	58.5000	58.5000	58.5000	-7.084%	10	265	+136.752%
2026-05-18	62.7000	62.9600	62.7000	62.9600	-4.272%	2	255	+119.981%
2026-05-15	65.7700	65.7700	65.7700	65.7700	+7.820%	6	255	+110.582%
2026-05-13	59.9500	61.0000	59.9500	61.0000	-9.630%	2	256	+127.049%
2026-05-11	66.9000	67.5000	66.8000	67.5000	+0.327%	6	256	+105.185%
2026-05-07	67.4000	67.4000	67.2800	67.2800	+5.125%	10	259	+105.856%
2026-05-05	61.0000	64.7000	61.0000	64.0000	+6.667%	50	267	+116.406%
2026-05-04	59.0000	61.2100	59.0000	60.0000	+20.216%	7	277	+130.833%
2026-05-01	46.1000	50.0000	45.5000	49.9100	+77.805%	31	275	+177.499%
2026-04-30	24.5000	28.0700	24.5000	28.0700	+10.078%	3	275	+393.409%
2026-04-27	25.5000	25.5000	25.5000	25.5000	0.000%	1	277	+443.137%
2026-04-23	23.9000	25.5000	23.9000	25.5000	-11.088%	3	277	+443.137%
2026-04-22	32.0000	32.0000	28.6800	28.6800	+3.913%	3	275	+382.915%
2026-04-21	27.6000	27.6000	27.6000	27.6000	+7.393%	14	267	+401.812%
2026-04-20	24.0000	25.7000	24.0000	25.7000	+11.739%	25	267	+438.911%
2026-04-17	22.6300	23.0000	22.6300	23.0000	+11.650%	11	246	+502.174%
2026-04-16	22.0000	22.0400	20.6000	20.6000	+3.000%	6	236	+572.330%
2026-04-15	20.0000	20.0000	20.0000	20.0000	+58.103%	1	233	+592.500%
2026-04-10	11.5000	12.6500	11.5000	12.6500	-12.759%	5	233	+994.862%
2026-04-09	13.5500	14.5000	13.5500	14.5000	-27.861%	4	233	+855.172%
2026-04-07	19.6200	20.1000	19.6200	20.1000	+5.789%	4	230	+589.055%
2026-04-01	19.0000	19.0000	19.0000	19.0000	+21.795%	1	228	+628.947%
2026-03-31	15.6000	15.6000	15.6000	15.6000	+4.488%	1	228	+787.821%
2026-03-30	14.9300	14.9300	14.9300	14.9300	-15.170%	1	229	+827.662%
2026-03-16	17.6000	17.6000	17.6000	17.6000	+2.564%	4	228	+686.932%
2026-03-13	16.6000	17.1600	16.6000	17.1600	-2.500%	3	224	+707.110%
2026-03-11	17.6000	17.6000	17.6000	17.6000	-0.565%	3	222	+686.932%
2026-03-09	17.1500	17.7000	17.1500	17.7000	+13.973%	3	222	+682.486%
2026-03-04	15.4000	15.5300	15.4000	15.5300	-3.779%	10	222	+791.822%
2026-03-02	16.1400	16.1400	16.1400	16.1400	+20.000%	4	227	+758.116%
2026-02-25	13.4000	13.4500	13.4000	13.4500	+39.378%	11	218	+929.740%
2026-02-23	9.6500	9.6500	9.6500	9.6500	-14.978%	1	218	+1,335.233%
2026-02-19	11.3500	11.3500	11.3500	11.3500	+3.182%	2	218	+1,120.264%
2026-02-18	11.0000	11.0000	11.0000	11.0000	+8.696%	3	218	+1,159.091%
2026-02-17	10.1200	10.1200	10.1200	10.1200	-17.049%	1	218	+1,268.577%
2026-02-13	10.5000	12.2000	9.0000	12.2000	+1.667%	6	218	+1,035.246%
2026-02-12	12.0000	12.0000	12.0000	12.0000	+4.348%	1	218	+1,054.167%
2026-02-11	11.5000	11.5000	11.5000	11.5000	-25.081%	1	217	+1,104.348%
2026-02-10	15.2500	15.3500	15.2500	15.3500	+12.868%	5	218	+802.280%
2026-02-09	13.3000	13.6000	12.9300	13.6000	+23.636%	4	217	+918.382%
2026-02-05	10.1000	11.0000	10.1000	11.0000	-1.168%	3	216	+1,159.091%
2026-02-04	11.1300	11.1300	11.1300	11.1300	+6.000%	1	216	+1,144.385%
2026-02-03	12.0000	12.0000	10.5000	10.5000	-32.258%	13	216	+1,219.048%
2026-01-30	15.5000	15.5000	15.5000	15.5000	-7.186%	1	213	+793.548%
2026-01-29	17.5000	17.5000	16.0500	16.7000	-24.263%	10	213	+729.341%
2026-01-27	22.0000	22.0500	21.9800	22.0500	-1.210%	7	206	+528.118%
2026-01-26	21.0700	22.3200	21.0700	22.3200	+39.500%	3	206	+520.520%
2026-01-22	16.0000	16.0000	16.0000	16.0000	+7.744%	10	205	+765.625%
2026-01-15	15.2300	15.2300	14.8500	14.8500	-8.503%	2	195	+832.660%
2026-01-14	18.4200	18.4200	16.2300	16.2300	-25.379%	2	195	+753.358%
2026-01-09	22.0000	22.5000	21.7500	21.7500	-2.685%	3	194	+536.782%
2026-01-08	25.5000	25.5000	22.3500	22.3500	-17.497%	2	192	+519.687%
2026-01-07	24.9000	27.0900	24.9000	27.0900	+12.407%	2	192	+411.259%
2026-01-05	24.1000	24.1000	24.1000	24.1000	-15.439%	2	192	+474.689%
2025-12-30	28.5000	28.5000	28.5000	28.5000	+14.228%	4	192	+385.965%
2025-12-29	26.0000	26.0000	24.9500	24.9500	-3.668%	3	192	+455.110%
2025-12-26	25.8000	25.9000	25.8000	25.9000	-1.931%	2	191	+434.749%
2025-12-23	26.4100	26.4100	26.4100	26.4100	+1.577%	1	189	+424.423%
2025-12-16	26.0000	26.0000	26.0000	26.0000	+13.043%	1	188	+432.692%
2025-12-11	23.0000	23.0000	23.0000	23.0000	+9.524%	1	188	+502.174%
2025-12-08	21.0000	21.0000	21.0000	21.0000	+11.406%	1	187	+559.524%
2025-12-05	18.8500	18.8500	18.8500	18.8500	-8.495%	2	186	+634.748%
2025-12-03	20.6000	20.6000	20.6000	20.6000	-4.894%	1	186	+572.330%
2025-12-02	21.6300	21.6600	21.6200	21.6600	+4.537%	3	186	+539.428%
2025-12-01	22.7500	22.7500	19.6000	20.7200	-1.333%	13	185	+568.436%
2025-11-28	21.0000	21.0000	21.0000	21.0000	+1.695%	1	186	+559.524%
2025-11-26	20.6500	20.6500	20.6500	20.6500	+14.722%	1	186	+570.702%
2025-11-19	18.0000	18.0000	18.0000	18.0000	-4.863%	2	186	+669.444%
2025-11-13	18.9200	18.9200	18.9200	18.9200	-7.707%	1	186	+632.030%
2025-11-06	21.3500	21.3500	20.5000	20.5000	-6.818%	3	186	+575.610%
2025-11-05	22.0000	22.0000	22.0000	22.0000	0.000%	1	186	+529.545%
2025-11-04	23.6800	23.6800	22.0000	22.0000	-9.465%	4	186	+529.545%
2025-10-31	21.5000	24.3000	21.5000	24.3000	+55.769%	4	187	+469.959%
2025-10-30	15.5700	15.8000	15.5700	15.6000	-2.500%	4	188	+787.821%
2025-10-27	16.0000	16.0000	16.0000	16.0000	+14.286%	1	184	+765.625%
2025-10-21	14.0000	14.0000	14.0000	14.0000	+7.692%	20	184	+889.286%
2025-10-14	13.0000	13.0000	13.0000	13.0000	-14.474%	1	185	+965.385%
2025-10-08	14.4500	15.4000	14.0300	15.2000	+20.158%	44	186	+811.184%
2025-10-07	12.5300	12.6500	11.8000	12.6500	-4.167%	6	165	+994.862%
2025-10-06	13.1000	13.2000	13.1000	13.2000	+20.000%	3	165	+949.242%
2025-10-03	11.0000	11.0000	11.0000	11.0000	0.000%	1	165	+1,159.091%
2025-10-02	11.0000	11.0000	11.0000	11.0000	+0.917%	1	165	+1,159.091%
2025-10-01	10.9000	10.9000	10.9000	10.9000	+16.578%	1	165	+1,170.642%
2025-09-30	10.2000	10.2000	9.3500	9.3500	-8.780%	3	165	+1,381.283%
2025-09-26	10.2500	10.2500	10.2500	10.2500	-0.485%	10	162	+1,251.220%
2025-09-25	10.3000	10.3000	10.0600	10.3000	-4.097%	4	172	+1,244.660%
2025-09-24	10.7400	10.7400	10.7400	10.7400	-6.201%	1	168	+1,189.572%
2025-09-23	11.4500	11.4500	11.4500	11.4500	-1.548%	3	167	+1,109.607%
2025-09-22	11.6300	11.6300	11.6300	11.6300	-2.269%	2	164	+1,090.886%
2025-09-18	11.3000	11.9000	11.3000	11.9000	+21.429%	3	164	+1,063.866%
2025-09-16	10.2000	10.2000	9.8000	9.8000	-6.667%	11	163	+1,313.265%
2025-09-15	10.5000	10.5000	10.5000	10.5000	+3.960%	10	162	+1,219.048%
2025-09-12	10.1000	10.1000	10.1000	10.1000	-6.654%	1	152	+1,271.287%
2025-09-11	11.0000	11.2200	10.8200	10.8200	-13.440%	8	151	+1,180.037%
2025-09-09	12.5000	12.5000	12.5000	12.5000	0.000%	4	146	+1,008.000%
2025-09-08	12.3000	12.6000	11.6500	12.5000	-9.747%	17	150	+1,008.000%
2025-09-05	13.4000	13.8500	13.4000	13.8500	+21.491%	4	160	+900.000%
2025-09-04	11.4500	11.4500	11.4000	11.4000	-1.384%	15	159	+1,114.912%
2025-09-03	11.5600	11.5600	11.5600	11.5600	-1.617%	1	174	+1,098.097%
2025-08-29	11.7500	11.7500	11.7500	11.7500	+3.070%	4	169	+1,078.723%
2025-08-19	11.4000	11.4000	11.4000	11.4000	-5.785%	1	169	+1,114.912%
2025-08-18	12.7000	12.7000	11.9500	12.1000	-1.626%	32	169	+1,044.628%
2025-08-15	11.8200	13.0000	11.8200	12.3000	+7.895%	10	191	+1,026.016%
2025-08-13	11.4000	11.4000	11.4000	11.4000	+31.034%	1	187	+1,114.912%
2025-08-12	8.7000	8.7000	8.7000	8.7000	+14.474%	4	188	+1,491.954%
2025-08-11	9.0300	9.0300	7.5000	7.6000	-19.916%	29	184	+1,722.368%
2025-08-08	11.5000	12.0000	9.4900	9.4900	-52.856%	42	165	+1,359.431%
2025-08-07	19.8900	20.1300	19.4500	20.1300	-19.124%	8	147	+588.028%
2025-07-31	24.8900	24.8900	24.8900	24.8900	-0.120%	3	145	+456.448%
2025-07-22	24.9200	24.9200	24.9200	24.9200	+2.551%	1	148	+455.778%
2025-07-18	23.5000	24.3000	23.5000	24.3000	+3.846%	12	148	+469.959%
2025-07-15	23.2000	23.4000	23.2000	23.4000	+47.914%	12	149	+491.880%
2025-07-11	15.8200	15.8200	15.8200	15.8200	-20.302%	3	160	+775.474%
2025-07-09	19.5100	19.8500	19.5100	19.8500	+3.332%	11	163	+597.733%
2025-07-08	19.2100	19.2100	19.2100	19.2100	-1.487%	5	159	+620.979%
2025-07-07	20.2500	20.2500	18.7400	19.5000	+11.429%	12	164	+610.256%
2025-07-02	17.5000	17.5000	17.5000	17.5000	-19.355%	1	162	+691.429%
2025-06-30	21.7000	21.7000	21.7000	21.7000	+8.500%	3	161	+538.249%
2025-06-27	20.0000	20.0000	20.0000	20.0000	+1.989%	1	164	+592.500%
2025-06-26	19.8200	19.8200	19.6100	19.6100	+13.484%	6	163	+606.272%
2025-06-16	17.2800	17.2800	17.2800	17.2800	+1.647%	10	168	+701.505%
2025-06-13	16.7700	17.0000	16.7700	17.0000	-13.486%	4	178	+714.706%
2025-06-11	19.6500	19.6500	19.6500	19.6500	-6.784%	1	177	+604.835%
2025-06-06	21.0800	21.0800	21.0800	21.0800	-3.480%	8	178	+557.021%
2025-06-05	21.8400	21.8400	21.8400	21.8400	+24.444%	10	182	+534.158%
2025-05-23	17.3700	17.5500	17.3700	17.5500	-0.567%	4	182	+689.174%
2025-05-21	17.6500	17.6500	17.6500	17.6500	-9.301%	5	182	+684.703%
2025-05-20	19.2700	19.4600	19.2700	19.4600	+16.179%	2	182	+611.716%
2025-05-15	16.7000	16.7500	16.7000	16.7500	-2.899%	2	182	+726.866%
2025-05-13	17.2500	17.2500	17.2500	17.2500	+3.604%	2	182	+702.899%
2025-05-12	16.6500	16.6500	16.6500	16.6500	+15.625%	1	184	+731.832%
2025-05-08	14.3700	14.4000	14.3700	14.4000	+22.241%	3	185	+861.806%
2025-05-02	12.0500	12.0500	11.5500	11.7800	-10.213%	28	184	+1,075.722%
2025-05-01	13.1200	13.1200	13.1200	13.1200	+15.595%	1	173	+955.640%
2025-04-28	11.0300	11.3500	11.0300	11.3500	+2.529%	2	172	+1,120.264%
2025-04-25	11.0700	11.0700	11.0700	11.0700	+10.700%	10	172	+1,151.129%
2025-04-24	10.0000	10.0000	10.0000	10.0000	+14.943%	1	167	+1,285.000%
2025-04-23	8.7000	8.7000	8.7000	8.7000	+35.938%	1	168	+1,491.954%
2025-04-21	6.4000	6.4000	6.4000	6.4000	-14.324%	1	169	+2,064.063%
2025-04-17	7.4700	7.4700	7.4700	7.4700	+21.463%	4	165	+1,754.083%
2025-04-16	6.1500	6.1500	6.1500	6.1500	-20.130%	1	165	+2,152.033%
2025-04-11	7.7500	7.7500	7.3000	7.7000	-4.938%	10	166	+1,698.701%
2025-04-10	7.9600	8.1000	7.9600	8.1000	-9.497%	2	166	+1,609.877%
2025-04-09	6.8000	8.9500	6.8000	8.9500	+16.083%	2	164	+1,447.486%
2025-04-08	7.7100	7.7100	7.7100	7.7100	+9.517%	1	164	+1,696.368%
2025-04-07	7.0200	7.0400	7.0200	7.0400	-15.689%	5	163	+1,867.330%
2025-04-04	8.5000	8.5000	8.1000	8.3500	-42.414%	48	163	+1,558.683%
2025-03-26	14.5000	14.5000	14.5000	14.5000	-3.974%	1	165	+855.172%
2025-03-25	15.1000	15.1000	15.1000	15.1000	+11.111%	4	166	+817.219%
2025-03-11	13.5200	13.7000	13.5200	13.5900	+3.189%	13	170	+919.132%
2025-03-10	14.3500	14.3500	13.1700	13.1700	-11.906%	2	164	+951.632%
2025-03-07	14.9500	14.9500	14.9500	14.9500	-21.316%	4	165	+826.421%
2025-03-06	19.5000	19.5000	19.0000	19.0000	+1.877%	12	173	+628.947%
2025-03-04	18.5800	18.6500	18.5800	18.6500	-11.275%	2	173	+642.627%
2025-03-03	22.3500	22.3500	21.0200	21.0200	-5.528%	7	175	+558.896%
2025-02-28	22.1900	22.2500	22.1900	22.2500	+1.691%	6	180	+522.472%
2025-02-27	21.8800	21.8800	21.8800	21.8800	+10.785%	2	177	+532.998%
2025-02-25	19.1000	19.7500	19.1000	19.7500	-4.865%	4	175	+601.266%
2025-02-24	20.7600	20.7600	20.7600	20.7600	-2.581%	4	175	+567.148%
2025-02-20	21.8000	21.8000	21.3100	21.3100	-10.650%	13	171	+549.930%
2025-02-18	26.2500	26.2500	23.8500	23.8500	-11.007%	12	182	+480.713%
2025-02-14	27.5500	27.7000	24.7500	26.8000	-33.827%	66	141	+416.791%
2025-02-13	40.0000	41.0000	39.7400	40.5000	+10.656%	22	137	+241.975%
2025-02-12	36.6000	36.6000	36.6000	36.6000	-7.459%	15	137	+278.415%
2025-02-10	39.3100	39.5500	39.3100	39.5500	-3.724%	2	122	+250.190%
2025-02-07	40.7800	41.0800	40.7800	41.0800	+0.195%	4	121	+237.147%
2025-02-06	41.0000	41.0000	41.0000	41.0000	+1.010%	1	123	+237.805%
2025-02-04	41.3500	41.3500	40.5900	40.5900	-2.004%	4	123	+241.217%
2025-02-03	41.4200	41.4200	41.4200	41.4200	-4.253%	1	123	+234.380%
2025-01-31	41.3000	43.2600	41.3000	43.2600	+1.430%	24	122	+220.157%
2025-01-30	42.6500	42.6500	42.6500	42.6500	+4.177%	1	129	+224.736%
2025-01-29	38.9400	41.3500	38.9400	40.9400	+4.974%	7	129	+238.300%
2025-01-28	39.7300	40.0300	39.0000	39.0000	+16.942%	12	128	+255.128%
2025-01-27	32.9700	33.3500	32.9700	33.3500	+0.482%	6	116	+315.292%
2025-01-24	32.5300	33.5500	32.5300	33.1900	+61.430%	30	114	+317.294%
2025-01-17	20.5600	20.5600	20.5600	20.5600	+15.571%	4	114	+573.638%
2025-01-15	17.7900	17.7900	17.7900	17.7900	+0.793%	3	114	+678.527%
2025-01-08	17.6500	17.6500	17.6500	17.6500	-0.563%	1	110	+684.703%
2025-01-03	17.7000	17.7500	17.5800	17.7500	+15.635%	210	110	+680.282%
2025-01-02	15.3400	15.3500	15.3400	15.3500	-0.065%	3	5	+802.280%
2024-12-30	15.3600	15.3600	15.3600	15.3600	-10.280%	1	2	+801.693%
2024-12-09	17.1200	17.1200	17.1200	17.1200	0.000%	1	1	+708.995%