Dark

X20270115C45
X Jan 15 2027 45.00 Call (X270115C00045000)
option OPRA

Inactive

Jun 16, 2025

9.87+14.104%(+1.22)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-16	9.9000	9.9000	9.8700	9.8700	+14.104%	10	4,058	0.000%
2025-06-13	8.3500	8.6500	8.3500	8.6500	-12.626%	20	4,058	+14.104%
2025-06-12	9.7000	9.9000	9.7000	9.9000	+2.062%	20	4,048	-0.303%
2025-06-06	9.7000	9.7000	9.7000	9.7000	+2.105%	10	4,124	+1.753%
2025-06-05	9.5000	9.5000	9.5000	9.5000	-2.564%	1	4,124	+3.895%
2025-06-04	9.7500	9.7500	9.7500	9.7500	+0.515%	5	4,124	+1.231%
2025-06-03	9.6500	9.7500	9.6500	9.7000	-1.523%	60	4,124	+1.753%
2025-06-02	9.7000	9.8500	9.7000	9.8500	+1.546%	7	4,124	+0.203%
2025-05-28	8.9500	9.7000	8.9500	9.7000	+2.105%	11	4,130	+1.753%
2025-05-27	9.6300	9.7000	9.1000	9.5000	+2.151%	88	4,131	+3.895%
2025-05-23	7.0000	9.3000	7.0000	9.3000	+37.778%	6	4,114	+6.129%
2025-05-20	7.0700	7.0700	6.6400	6.7500	-0.735%	31	4,114	+46.222%
2025-05-19	6.6900	6.8800	6.6900	6.8000	-11.111%	5	4,143	+45.147%
2025-05-13	7.5700	7.6500	7.5500	7.6500	+5.227%	52	4,140	+29.020%
2025-05-12	7.3400	7.3500	7.2700	7.2700	+2.394%	10	4,192	+35.763%
2025-05-07	7.1000	7.1000	7.1000	7.1000	-1.389%	4	4,182	+39.014%
2025-05-05	7.2000	7.2000	7.2000	7.2000	-4.636%	1	4,178	+37.083%
2025-05-02	7.4100	7.5500	7.4100	7.5500	+0.667%	12	4,177	+30.728%
2025-05-01	7.5500	8.1000	7.5000	7.5000	+0.402%	26	4,177	+31.600%
2025-04-29	7.4700	7.4700	7.4700	7.4700	-1.060%	4	4,177	+32.129%
2025-04-25	7.5500	7.5500	7.5500	7.5500	+11.029%	18	4,181	+30.728%
2025-04-22	6.8000	6.8000	6.8000	6.8000	+4.615%	2	4,186	+45.147%
2025-04-21	6.5000	6.5000	6.5000	6.5000	-5.797%	1	4,184	+51.846%
2025-04-14	6.5500	6.9000	6.5500	6.9000	+18.966%	2	4,185	+43.043%
2025-04-11	5.8000	5.8500	5.8000	5.8000	-12.121%	34	4,185	+70.172%
2025-04-10	6.8000	7.2500	6.3000	6.6000	-16.561%	403	4,193	+49.545%
2025-04-09	8.5000	8.5000	7.9100	7.9100	+14.638%	6	4,132	+24.779%
2025-04-08	7.5500	7.9500	6.1800	6.9000	-15.854%	1,072	4,131	+43.043%
2025-04-07	8.9700	8.9700	7.5300	8.2000	+50.459%	17	3,064	+20.366%
2025-04-04	5.1600	5.4500	4.9700	5.4500	-26.351%	74	3,053	+81.101%
2025-04-02	7.7000	7.7000	7.4000	7.4000	-2.375%	388	3,102	+33.378%
2025-03-28	8.0000	8.2000	7.5800	7.5800	-5.250%	216	3,102	+30.211%
2025-03-27	8.0000	8.0100	8.0000	8.0000	+13.798%	6	3,102	+23.375%
2025-03-20	7.5500	7.5500	7.0300	7.0300	-12.125%	9	3,097	+40.398%
2025-03-19	8.0000	8.0000	8.0000	8.0000	+20.664%	5	3,089	+23.375%
2025-03-18	6.6300	6.6300	6.6300	6.6300	+9.587%	5	3,094	+48.869%
2025-03-17	6.6500	6.8000	6.0500	6.0500	+2.542%	12	3,089	+63.140%
2025-03-14	5.6000	5.9000	5.6000	5.9000	+22.917%	22	3,093	+67.288%
2025-03-11	5.0000	5.0000	4.8000	4.8000	-4.000%	50	3,082	+105.625%
2025-03-07	5.0000	5.0000	5.0000	5.0000	-6.542%	6	3,032	+97.400%
2025-03-04	5.3500	5.3500	5.3500	5.3500	-21.898%	1	3,034	+84.486%
2025-03-03	6.8500	6.8500	6.8500	6.8500	+10.484%	2	3,034	+44.088%
2025-02-21	6.2000	6.2000	6.2000	6.2000	-0.482%	2	3,036	+59.194%
2025-02-13	6.4000	6.4000	6.0000	6.2300	-0.796%	6	3,034	+58.427%
2025-02-11	6.2800	6.2800	6.2800	6.2800	+3.460%	7	3,034	+57.166%
2025-02-10	6.1500	6.6000	5.8300	6.0700	+32.244%	46	3,027	+62.603%
2025-02-07	6.4500	6.4500	4.3900	4.5900	-32.993%	44	2,989	+115.033%
2025-02-06	6.6000	6.8500	6.6000	6.8500	+10.484%	253	2,971	+44.088%
2025-02-05	6.4000	6.4000	6.1500	6.2000	+9.347%	22	2,744	+59.194%
2025-02-03	5.6700	5.6700	5.6700	5.6700	+5.981%	4	2,744	+74.074%
2025-01-22	5.3400	5.3500	5.3400	5.3500	+4.902%	3	2,744	+84.486%
2025-01-21	5.1000	5.1000	5.1000	5.1000	+6.029%	1	2,737	+93.529%
2025-01-17	4.8100	4.8100	4.8100	4.8100	-23.040%	6	2,737	+105.198%
2025-01-10	6.2500	6.2500	6.2500	6.2500	+2.627%	22	2,737	+57.920%
2025-01-07	5.6500	6.2500	5.6500	6.0900	+36.854%	74	2,726	+62.069%
2025-01-03	4.2000	4.4500	4.2000	4.4500	-1.111%	26	2,662	+121.798%
2025-01-02	4.5000	4.5000	4.5000	4.5000	-8.163%	1	2,666	+119.333%
2024-12-17	4.9000	4.9000	4.9000	4.9000	0.000%	50	2,666	+101.429%
2024-12-16	4.9000	4.9000	4.9000	4.9000	-17.647%	50	2,616	+101.429%
2024-12-11	6.1100	6.1100	5.9500	5.9500	+33.708%	11	2,616	+65.882%
2024-12-10	6.2500	6.5000	4.4500	4.4500	-42.057%	6	2,615	+121.798%
2024-11-27	7.8000	7.8000	7.0500	7.6800	0.000%	126	2,487	+28.516%
2024-11-26	7.6300	7.9800	7.1000	7.6800	+4.632%	100	2,487	+28.516%
2024-11-20	7.3400	7.3400	7.3400	7.3400	+6.686%	2	2,393	+34.469%
2024-11-19	6.2300	6.8800	6.2300	6.8800	+6.667%	56	2,392	+43.459%
2024-11-18	6.3000	6.5500	5.8500	6.4500	+36.076%	122	2,336	+53.023%
2024-11-15	4.9300	4.9400	4.7400	4.7400	-16.106%	20	2,237	+108.228%
2024-11-13	5.6500	5.6500	5.6500	5.6500	-16.296%	1	2,227	+74.690%
2024-11-12	6.7500	6.7500	6.7500	6.7500	-17.178%	10	2,227	+46.222%
2024-11-07	7.1500	9.1800	7.1500	8.1500	+9.690%	1,005	2,227	+21.104%
2024-11-06	7.6000	8.0100	7.4300	7.4300	+8.467%	123	1,370	+32.840%
2024-11-05	6.9500	6.9500	6.6300	6.8500	-2.143%	43	1,261	+44.088%
2024-11-01	6.9000	7.0000	6.9000	7.0000	0.000%	4	1,237	+41.000%
2024-10-29	7.3000	7.3000	6.8300	7.0000	+5.263%	43	1,235	+41.000%
2024-10-28	6.6500	6.6500	6.6500	6.6500	+2.308%	1	1,210	+48.421%
2024-10-25	6.5000	6.5000	6.5000	6.5000	-14.474%	2	1,211	+51.846%
2024-10-23	7.6500	7.6500	7.6000	7.6000	+13.433%	7	1,210	+29.868%
2024-10-22	6.7500	6.7500	6.6400	6.7000	+11.296%	45	1,213	+47.313%
2024-10-21	6.0200	6.0200	6.0200	6.0200	-3.680%	10	1,188	+63.953%
2024-10-18	6.2500	6.2500	6.2500	6.2500	+1.626%	2	1,178	+57.920%
2024-10-17	6.1000	6.4000	5.9500	6.1500	-1.914%	38	1,178	+60.488%
2024-10-16	6.5000	6.5500	6.0500	6.2700	+20.577%	31	1,140	+57.416%
2024-10-15	5.2000	5.2000	5.2000	5.2000	+2.362%	1	1,112	+89.808%
2024-10-10	5.0800	5.0800	5.0800	5.0800	-11.652%	1	1,111	+94.291%
2024-10-09	5.7500	5.7500	5.7500	5.7500	+1.770%	5	1,110	+71.652%
2024-10-08	5.6500	5.6500	5.6500	5.6500	+10.784%	21	1,106	+74.690%
2024-10-07	5.1000	5.1000	5.1000	5.1000	-9.735%	1	1,086	+93.529%
2024-09-30	5.6500	5.6500	5.6500	5.6500	-0.877%	10	1,085	+74.690%
2024-09-26	5.7000	5.7000	5.7000	5.7000	-19.718%	1	1,075	+73.158%
2024-09-25	6.2400	7.1000	6.2400	7.1000	+10.764%	16	1,075	+39.014%
2024-09-23	6.5100	7.4300	5.6500	6.4100	-12.071%	595	1,060	+53.978%
2024-09-20	6.4500	8.0000	6.3100	7.2900	+10.455%	576	466	+35.391%
2024-09-19	6.9000	6.9000	5.6900	6.6000	+1.538%	178	178	+49.545%
2024-09-18	6.5000	6.5000	6.5000	6.5000	+8.878%	13	31	+51.846%
2024-09-17	6.3500	6.3900	5.7400	5.9700	0.000%	18	18	+65.327%