Dark

TWLO20270115C200
TWLO Jan 15 2027 200.00 Call (TWLO270115C00200000)
option OPRA

EOD

Sep 28, 2026

84.76-23.225%(-25.64)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	84.7900	84.7900	84.7600	84.7600	-23.225%	10	286	0.000%
2026-09-24	105.0000	110.4000	105.0000	110.4000	+12.653%	7	296	-23.225%
2026-09-23	98.0000	98.0000	98.0000	98.0000	+32.791%	2	299	-13.510%
2026-09-21	73.8000	73.8000	73.8000	73.8000	+26.003%	1	299	+14.851%
2026-09-18	58.5700	58.5700	58.5700	58.5700	-0.323%	2	300	+44.716%
2026-09-17	59.0000	59.0000	58.7600	58.7600	+0.616%	12	300	+44.248%
2026-09-15	58.4000	58.4000	58.4000	58.4000	+2.817%	1	310	+45.137%
2026-09-03	56.8000	56.8000	56.8000	56.8000	+26.222%	1	311	+49.225%
2026-09-02	45.0000	45.0000	45.0000	45.0000	-18.508%	1	310	+88.356%
2026-08-31	55.2200	55.2200	55.2200	55.2200	-4.464%	1	311	+53.495%
2026-08-27	57.8000	57.8000	57.8000	57.8000	+20.392%	4	312	+46.644%
2026-08-26	44.5000	48.0300	44.5000	48.0100	+10.115%	11	312	+76.547%
2026-08-20	44.5000	44.5000	43.6000	43.6000	-17.189%	4	322	+94.404%
2026-08-18	52.6500	52.6500	52.6500	52.6500	-11.942%	1	323	+60.988%
2026-08-14	66.4200	66.4200	57.0000	59.7900	-17.893%	13	322	+41.763%
2026-08-11	72.8200	72.8200	72.8200	72.8200	+5.536%	1	332	+16.397%
2026-08-10	69.0000	69.0000	69.0000	69.0000	+12.195%	1	331	+22.841%
2026-08-07	56.9000	71.4700	56.9000	61.5000	+98.515%	28	332	+37.821%
2026-08-05	30.9800	30.9800	30.9800	30.9800	-3.188%	2	333	+173.596%
2026-08-04	32.0000	32.0000	32.0000	32.0000	-9.091%	1	333	+164.875%
2026-08-03	35.2000	35.2000	35.2000	35.2000	+2.475%	1	332	+140.795%
2026-07-31	35.6000	35.6000	34.3500	34.3500	+26.287%	2	332	+146.754%
2026-07-29	28.5000	28.5000	27.2000	27.2000	-18.636%	3	332	+211.618%
2026-07-28	31.7000	33.4300	31.7000	33.4300	+23.085%	12	331	+153.545%
2026-07-23	27.1600	27.1600	27.1600	27.1600	-5.825%	1	333	+212.077%
2026-07-22	28.8400	28.8400	28.8400	28.8400	-18.989%	4	332	+193.897%
2026-07-21	36.4000	36.4000	35.6000	35.6000	-20.889%	5	336	+138.090%
2026-07-20	45.0000	45.0000	45.0000	45.0000	+6.132%	1	340	+88.356%
2026-07-16	42.4000	42.4000	42.4000	42.4000	-10.567%	1	340	+99.906%
2026-07-15	47.0700	47.4100	47.0700	47.4100	-8.669%	11	340	+78.781%
2026-07-14	53.2000	53.2000	51.9100	51.9100	+0.406%	4	329	+63.283%
2026-07-07	46.5000	51.7000	46.5000	51.7000	+19.954%	7	333	+63.946%
2026-07-06	44.8300	44.8300	43.1000	43.1000	-4.180%	2	336	+96.659%
2026-07-02	43.3000	45.8000	43.0000	44.9800	+4.605%	103	346	+88.439%
2026-06-30	43.0000	43.0000	43.0000	43.0000	+11.284%	1	346	+97.116%
2026-06-29	38.7000	38.7000	38.6400	38.6400	+11.806%	11	346	+119.358%
2026-06-26	34.3700	34.5600	33.8400	34.5600	+17.153%	4	346	+145.255%
2026-06-23	29.5000	29.5000	29.5000	29.5000	-6.734%	2	343	+187.322%
2026-06-22	31.6300	31.6300	31.6300	31.6300	-14.049%	10	343	+167.973%
2026-06-16	41.6000	41.6000	36.1500	36.8000	-22.526%	22	348	+130.326%
2026-06-15	47.5000	47.5000	47.5000	47.5000	+11.502%	1	358	+78.442%
2026-06-12	42.6000	42.6000	42.6000	42.6000	-14.970%	2	358	+98.967%
2026-06-09	50.1000	50.1000	50.1000	50.1000	-4.753%	2	358	+69.182%
2026-06-08	55.9200	55.9200	52.6000	52.6000	-14.541%	2	360	+61.141%
2026-06-05	65.2000	66.0000	61.5500	61.5500	-7.262%	9	360	+37.709%
2026-06-04	63.0000	68.8000	63.0000	66.3700	+18.645%	5	360	+27.708%
2026-06-03	55.9400	55.9400	55.9400	55.9400	-8.565%	2	360	+51.519%
2026-06-02	59.5500	61.1800	59.5500	61.1800	-5.543%	3	360	+38.542%
2026-06-01	42.5200	64.7700	42.5200	64.7700	+107.596%	38	362	+30.863%
2026-05-29	31.2000	31.2000	31.2000	31.2000	+2.632%	1	344	+171.667%
2026-05-28	31.5000	31.5000	30.4000	30.4000	+1.945%	4	343	+178.816%
2026-05-27	29.8200	29.8200	29.8200	29.8200	-9.636%	1	343	+184.239%
2026-05-26	29.1800	33.0000	29.1800	33.0000	+2.421%	8	342	+156.848%
2026-05-22	32.5000	32.5000	31.4000	32.2200	+5.639%	6	344	+163.066%
2026-05-21	33.4500	33.4500	30.0000	30.5000	-9.763%	8	341	+177.902%
2026-05-20	33.8000	33.8000	33.8000	33.8000	-12.139%	1	341	+150.769%
2026-05-19	38.9000	38.9000	37.6000	38.4700	+1.237%	11	341	+120.328%
2026-05-18	36.0000	38.6000	36.0000	38.0000	-5.000%	32	341	+123.053%
2026-05-15	40.0000	40.0000	40.0000	40.0000	+3.627%	1	341	+111.900%
2026-05-14	37.7500	38.6000	36.1700	38.6000	+7.972%	13	315	+119.585%
2026-05-13	35.7500	35.7500	35.7500	35.7500	+0.506%	10	323	+137.091%
2026-05-12	35.5700	35.5700	35.5700	35.5700	-13.032%	1	323	+138.291%
2026-05-11	40.9000	40.9000	40.9000	40.9000	0.000%	1	323	+107.237%
2026-05-08	37.8200	42.0700	37.8200	40.9000	+4.899%	13	323	+107.237%
2026-05-07	40.0000	40.6000	38.9900	38.9900	+10.391%	15	319	+117.389%
2026-05-06	36.9800	36.9800	34.3100	35.3200	-6.064%	24	327	+139.977%
2026-05-05	37.1000	38.0000	36.6000	37.6000	+3.581%	156	336	+125.426%
2026-05-04	32.1000	36.3000	32.1000	36.3000	+20.000%	18	198	+133.499%
2026-05-01	25.5500	30.2500	22.6000	30.2500	+130.916%	12	182	+180.198%
2026-04-30	10.5000	13.1000	10.5000	13.1000	+25.962%	5	182	+547.023%
2026-04-29	10.4000	11.0000	10.4000	10.4000	-2.804%	3	178	+715.000%
2026-04-27	10.7000	10.7000	10.7000	10.7000	-1.835%	2	175	+692.150%
2026-04-24	10.9000	10.9000	10.9000	10.9000	-0.457%	1	174	+677.615%
2026-04-23	10.9500	10.9500	10.9500	10.9500	-14.453%	12	173	+674.064%
2026-04-22	13.8000	13.8000	12.5000	12.8000	+12.281%	9	173	+562.188%
2026-04-21	11.4000	11.4000	11.4000	11.4000	+5.556%	1	170	+643.509%
2026-04-20	10.3500	10.8000	10.3500	10.8000	+116.000%	2	170	+684.815%
2026-04-09	5.5000	5.5000	5.0000	5.0000	-35.980%	2	168	+1,595.200%
2026-04-08	7.8100	7.8100	7.8100	7.8100	-1.139%	2	169	+985.275%
2026-04-07	7.8000	7.9000	7.8000	7.9000	+3.811%	3	170	+972.911%
2026-04-06	8.0000	8.0000	7.6100	7.6100	+6.285%	3	167	+1,013.798%
2026-04-02	7.1600	7.1600	7.1600	7.1600	-4.533%	6	168	+1,083.799%
2026-04-01	7.5000	7.5000	7.5000	7.5000	+6.838%	2	168	+1,030.133%
2026-03-16	6.7500	7.0200	6.7500	7.0200	+0.286%	8	168	+1,107.407%
2026-03-13	7.0000	7.0000	7.0000	7.0000	+3.704%	1	165	+1,110.857%
2026-03-11	6.7500	6.7500	6.7500	6.7500	+8.000%	1	165	+1,155.704%
2026-03-02	6.2500	6.2500	6.2500	6.2500	+11.607%	1	169	+1,256.160%
2026-02-26	5.5000	5.6000	5.5000	5.6000	+22.807%	3	170	+1,413.571%
2026-02-25	4.5600	4.5600	4.5600	4.5600	+11.220%	4	169	+1,758.772%
2026-02-19	4.1000	4.1000	4.1000	4.1000	-12.766%	5	169	+1,967.317%
2026-02-12	4.4200	4.7000	4.1700	4.7000	+6.335%	4	169	+1,703.404%
2026-02-11	4.4200	4.4200	4.4200	4.4200	+13.333%	3	169	+1,817.647%
2026-02-05	3.9000	3.9000	3.9000	3.9000	-13.333%	10	169	+2,073.333%
2026-02-04	4.5000	4.5000	4.5000	4.5000	+12.219%	1	179	+1,783.556%
2026-02-03	5.0000	5.0000	3.6000	4.0100	-39.699%	4	179	+2,013.716%
2026-01-29	6.4500	6.8200	6.4500	6.6500	-32.487%	18	178	+1,174.586%
2026-01-28	9.8500	9.8500	9.8500	9.8500	+3.684%	11	187	+760.508%
2026-01-27	9.5000	9.5000	9.5000	9.5000	-3.553%	1	178	+792.211%
2026-01-26	9.6600	9.8500	9.6600	9.8500	+31.333%	2	179	+760.508%
2026-01-23	7.5000	7.5000	7.5000	7.5000	+9.489%	12	179	+1,030.133%
2026-01-22	6.1500	6.8500	6.1500	6.8500	+16.102%	2	179	+1,137.372%
2026-01-20	5.9000	5.9000	5.9000	5.9000	+0.855%	2	178	+1,336.610%
2026-01-15	6.0000	6.0000	5.8500	5.8500	-38.421%	2	176	+1,348.889%
2026-01-09	9.5000	9.5000	9.5000	9.5000	-7.317%	1	175	+792.211%
2026-01-06	10.2500	10.2500	10.2500	10.2500	+0.787%	2	175	+726.927%
2026-01-05	10.1700	10.1700	10.1700	10.1700	+1.700%	1	176	+733.432%
2026-01-02	10.9100	10.9600	10.0000	10.0000	-21.198%	4	176	+747.600%
2025-12-31	13.0000	13.0000	12.6900	12.6900	-2.385%	6	174	+567.928%
2025-12-30	13.0000	13.0000	13.0000	13.0000	+13.043%	4	174	+552.000%
2025-12-26	11.7000	11.7000	11.5000	11.5000	-2.128%	35	177	+637.043%
2025-12-24	11.7500	11.7500	11.7500	11.7500	-9.685%	1	177	+621.362%
2025-12-19	12.7100	13.0100	12.7100	13.0100	+4.080%	3	177	+551.499%
2025-12-18	12.5000	12.5000	12.5000	12.5000	+23.762%	1	177	+578.080%
2025-12-15	10.0000	10.1100	9.9500	10.1000	-1.942%	23	176	+739.208%
2025-12-12	10.3000	10.3000	10.3000	10.3000	+2.897%	4	192	+722.913%
2025-12-11	10.0100	10.0100	10.0100	10.0100	-2.816%	3	197	+746.753%
2025-12-10	10.3000	10.3000	10.3000	10.3000	+17.714%	1	197	+722.913%
2025-12-05	8.0900	8.7500	8.0900	8.7500	-7.895%	3	197	+868.686%
2025-12-03	9.2000	9.5000	9.2000	9.5000	-3.553%	22	195	+792.211%
2025-12-02	9.5000	9.8500	9.5000	9.8500	+17.262%	22	193	+760.508%
2025-12-01	8.4000	8.4000	8.4000	8.4000	-7.182%	22	204	+909.048%
2025-11-26	9.0500	9.0500	9.0500	9.0500	+15.287%	1	181	+836.575%
2025-11-18	6.5000	7.8500	6.5000	7.8500	+12.143%	5	181	+979.745%
2025-11-17	7.5000	7.5000	7.0000	7.0000	-30.348%	3	180	+1,110.857%
2025-11-12	10.0500	10.0500	10.0500	10.0500	-2.427%	1	181	+743.383%
2025-11-11	10.3000	10.3000	10.3000	10.3000	+17.045%	1	180	+722.913%
2025-11-07	8.8000	8.8000	8.8000	8.8000	-13.725%	1	180	+863.182%
2025-11-05	10.4000	10.4000	10.2000	10.2000	-7.692%	125	180	+730.980%
2025-11-04	11.2800	11.2800	11.0500	11.0500	+0.455%	6	256	+667.059%
2025-11-03	12.7500	12.7500	11.0000	11.0000	-12.000%	136	129	+670.545%
2025-10-31	11.6000	12.8000	11.0800	12.5000	+86.846%	23	129	+578.080%
2025-10-27	6.6900	6.6900	6.6900	6.6900	-0.149%	1	115	+1,166.966%
2025-10-24	6.7000	6.7000	6.7000	6.7000	+10.561%	2	115	+1,165.075%
2025-10-22	6.0600	6.0600	6.0600	6.0600	+14.340%	3	115	+1,298.680%
2025-10-15	5.3000	5.3000	5.3000	5.3000	-7.504%	1	117	+1,499.245%
2025-10-13	5.7300	5.7300	5.7300	5.7300	-11.846%	1	117	+1,379.232%
2025-10-10	6.5000	6.5000	6.5000	6.5000	-5.109%	1	116	+1,204.000%
2025-10-09	6.8100	6.8500	6.8100	6.8500	-2.143%	6	116	+1,137.372%
2025-10-08	7.0000	7.0000	7.0000	7.0000	+18.846%	1	110	+1,110.857%
2025-10-06	5.5000	6.0000	5.5000	5.8900	+18.990%	22	110	+1,339.049%
2025-10-02	4.9500	4.9500	4.9500	4.9500	+23.750%	4	90	+1,612.323%
2025-09-25	4.0000	4.0000	4.0000	4.0000	-13.043%	1	86	+2,019.000%
2025-09-19	4.7000	4.7000	4.6000	4.6000	+15.000%	2	87	+1,742.609%
2025-09-16	4.2000	4.2000	4.0000	4.0000	-20.000%	2	88	+2,019.000%
2025-09-09	5.0800	5.0800	5.0000	5.0000	+0.200%	2	86	+1,595.200%
2025-09-08	4.9900	4.9900	4.9900	4.9900	-9.273%	1	86	+1,598.597%
2025-09-05	5.5000	5.5000	5.5000	5.5000	+10.000%	2	85	+1,441.091%
2025-08-22	5.0000	5.0000	5.0000	5.0000	+22.850%	4	83	+1,595.200%
2025-08-21	4.0700	4.0700	4.0700	4.0700	+52.434%	1	87	+1,982.555%
2025-08-11	2.9600	2.9600	2.6700	2.6700	-23.714%	2	86	+3,074.532%
2025-08-08	4.4000	4.4000	3.5000	3.5000	-63.351%	30	85	+2,321.714%
2025-08-07	9.4800	9.6400	8.9400	9.5500	-18.376%	4	59	+787.539%
2025-08-06	11.5000	11.7000	11.5000	11.7000	-1.763%	11	58	+624.444%
2025-07-31	11.9100	11.9100	11.9100	11.9100	-3.171%	1	58	+611.671%
2025-07-23	12.3000	12.3000	12.3000	12.3000	+1.653%	1	58	+589.106%
2025-07-18	12.1000	12.1000	12.1000	12.1000	+37.033%	4	57	+600.496%
2025-07-03	8.8300	8.8300	8.8300	8.8300	+4.374%	1	58	+859.909%
2025-06-25	8.2300	8.4600	8.2300	8.4600	-4.407%	2	60	+901.891%
2025-06-24	8.8500	8.8500	8.8500	8.8500	-10.425%	1	60	+857.740%
2025-06-06	9.8800	9.8800	9.8800	9.8800	+16.372%	8	61	+757.895%
2025-06-04	8.4900	8.4900	8.4900	8.4900	-8.216%	1	61	+898.351%
2025-06-02	9.2500	9.2500	9.2500	9.2500	+1.648%	1	61	+816.324%
2025-05-28	9.1000	9.1000	9.1000	9.1000	+10.976%	1	62	+831.429%
2025-05-21	8.2000	8.2000	8.2000	8.2000	-11.447%	5	62	+933.659%
2025-05-20	8.9500	9.2600	8.9500	9.2600	+47.923%	2	62	+815.335%
2025-05-05	6.3000	6.3000	6.2600	6.2600	+12.793%	5	62	+1,253.994%
2025-04-29	5.5500	5.5500	5.5500	5.5500	+14.433%	10	61	+1,427.207%
2025-04-25	4.8500	4.8500	4.8500	4.8500	+59.016%	10	55	+1,647.629%
2025-04-22	3.0500	3.0500	3.0500	3.0500	-0.327%	1	50	+2,679.016%
2025-04-17	3.0600	3.0600	3.0600	3.0600	-10.000%	1	50	+2,669.935%
2025-04-07	3.4000	3.4000	3.4000	3.4000	-6.849%	1	50	+2,392.941%
2025-04-04	3.2100	3.6500	3.2100	3.6500	-13.095%	4	50	+2,222.192%
2025-04-03	4.2000	4.2000	4.2000	4.2000	-20.000%	1	49	+1,918.095%
2025-03-31	5.2500	5.2500	5.2500	5.2500	-15.186%	1	49	+1,514.476%
2025-03-17	6.0000	6.1900	6.0000	6.1900	+3.167%	2	49	+1,269.305%
2025-03-13	6.0000	6.0000	6.0000	6.0000	-6.977%	1	49	+1,312.667%
2025-03-11	6.4500	6.4500	6.4500	6.4500	+0.781%	3	49	+1,214.109%
2025-03-10	6.4000	6.4000	6.4000	6.4000	-10.987%	1	52	+1,224.375%
2025-03-07	6.8800	7.1900	6.8800	7.1900	-22.688%	8	53	+1,078.860%
2025-03-04	9.3000	9.3000	9.3000	9.3000	-19.130%	1	53	+811.398%
2025-03-03	11.5000	11.5000	11.5000	11.5000	+11.111%	1	54	+637.043%
2025-02-21	10.4500	10.5000	10.3500	10.3500	-5.479%	20	53	+718.937%
2025-02-20	10.9500	10.9500	10.9500	10.9500	-8.750%	2	53	+674.064%
2025-02-19	12.0000	12.0000	12.0000	12.0000	-13.978%	6	52	+606.333%
2025-02-18	13.9500	13.9500	13.9500	13.9500	-0.357%	1	46	+507.599%
2025-02-14	14.0000	14.0000	12.9500	14.0000	-42.387%	10	40	+505.429%
2025-02-13	23.9200	25.0500	23.8500	24.3000	+2.966%	10	31	+248.807%
2025-02-12	22.2000	23.6000	22.2000	23.6000	+6.306%	4	31	+259.153%
2025-02-11	22.6300	22.6300	22.2000	22.2000	-4.966%	6	28	+281.802%
2025-02-10	23.1500	23.3600	23.1500	23.3600	-5.654%	2	29	+262.842%
2025-02-07	24.7600	24.7600	24.7600	24.7600	+1.559%	2	28	+242.326%
2025-02-04	24.3100	24.3800	24.3100	24.3800	-2.480%	5	29	+247.662%
2025-02-03	23.2000	25.0000	23.2000	25.0000	-5.660%	10	29	+239.040%
2025-01-31	25.8700	26.5000	25.8400	26.5000	+6.426%	26	24	+219.849%
2025-01-29	24.0000	25.1000	24.0000	24.9000	+7.513%	6	21	+240.402%
2025-01-28	21.8200	23.3100	21.8200	23.1600	+26.419%	13	15	+265.976%
2025-01-27	18.3200	18.3200	18.3200	18.3200	0.000%	4	4	+362.664%