Dark

ANNX20261218C5
ANNX Dec 18 2026 5.00 Call (ANNX261218C00005000)
option OPRA

EOD

Sep 30, 2026

1.25-3.846%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.2500	1.2500	1.2500	1.2500	-3.846%	2	6,890	0.000%
2026-09-29	1.1800	1.3000	1.1800	1.3000	+36.842%	2	6,889	-3.846%
2026-09-28	0.9500	0.9500	0.9500	0.9500	-15.929%	2	6,889	+31.579%
2026-09-23	1.1000	1.1300	1.0000	1.1300	-11.719%	33	6,891	+10.619%
2026-09-21	1.2000	1.4000	1.2000	1.2800	-1.538%	59	6,858	-2.344%
2026-09-18	1.2000	1.3000	1.1000	1.3000	0.000%	471	6,805	-3.846%
2026-09-17	1.1000	1.3500	1.1000	1.3000	+4.000%	2,623	6,336	-3.846%
2026-09-16	1.2500	1.2500	1.2500	1.2500	+4.167%	5	5,809	0.000%
2026-09-15	1.2000	1.2000	1.2000	1.2000	-7.692%	10	5,804	+4.167%
2026-09-11	1.2500	1.3400	1.2500	1.3000	-3.704%	25	5,794	-3.846%
2026-09-10	1.4500	1.4500	1.3500	1.3500	-6.897%	22	5,774	-7.407%
2026-09-09	1.5500	1.5500	1.4500	1.4500	-25.258%	31	5,762	-13.793%
2026-09-08	1.6500	1.9400	1.6500	1.9400	+10.857%	13	5,763	-35.567%
2026-09-01	1.8500	1.8500	1.7500	1.7500	-5.405%	14	5,753	-28.571%
2026-08-31	1.7500	1.8500	1.7500	1.8500	+2.778%	32	5,747	-32.432%
2026-08-26	1.8000	1.8000	1.8000	1.8000	-14.286%	3	5,729	-30.556%
2026-08-25	2.1000	2.1000	2.1000	2.1000	+7.692%	3	5,732	-40.476%
2026-08-24	1.5000	2.1000	1.5000	1.9500	+21.875%	1,379	5,731	-35.897%
2026-08-21	1.6500	1.6500	1.6000	1.6000	-15.789%	11	4,557	-21.875%
2026-08-20	2.0000	2.0000	1.7000	1.9000	-2.564%	161	4,547	-34.211%
2026-08-19	1.9500	2.0000	1.8100	1.9500	+14.035%	1,153	4,446	-35.897%
2026-08-18	1.7200	1.7400	1.7100	1.7100	-2.286%	13	3,393	-26.901%
2026-08-14	1.6000	1.7500	1.5500	1.7500	-2.778%	23	3,393	-28.571%
2026-08-13	1.7000	1.8000	1.7000	1.8000	+5.882%	59	3,314	-30.556%
2026-08-12	2.3000	2.6600	1.1200	1.7000	-35.606%	2,027	3,314	-26.471%
2026-08-10	2.6000	2.6500	2.5500	2.6400	-2.222%	2,159	2,269	-52.652%
2026-08-06	2.8900	2.8900	2.7000	2.7000	-6.897%	40	3,719	-53.704%
2026-08-04	2.8000	2.9000	2.8000	2.9000	+20.833%	120	3,719	-56.897%
2026-07-29	2.6000	2.6000	2.4000	2.4000	-7.692%	30	3,719	-47.917%
2026-07-28	2.6000	2.6000	2.6000	2.6000	-13.333%	10	3,689	-51.923%
2026-07-24	3.0000	3.0000	3.0000	3.0000	+10.294%	1	3,679	-58.333%
2026-07-21	2.7200	2.7200	2.7200	2.7200	-4.561%	1	3,679	-54.044%
2026-07-20	2.8500	2.8500	2.8500	2.8500	-5.316%	1	3,680	-56.140%
2026-07-15	3.0800	3.0800	2.9500	3.0100	+25.417%	5	3,680	-58.472%
2026-07-14	2.4000	2.4000	2.4000	2.4000	-4.000%	25	3,685	-47.917%
2026-07-13	2.5000	2.5000	2.5000	2.5000	-5.660%	25	3,660	-50.000%
2026-07-10	3.0000	3.0000	2.6500	2.6500	+30.542%	925	3,635	-52.830%
2026-07-06	2.0300	2.0300	2.0300	2.0300	+1.500%	119	2,762	-38.424%
2026-06-17	2.0000	2.0000	2.0000	2.0000	-20.319%	1	2,762	-37.500%
2026-06-04	2.5100	2.5100	2.5100	2.5100	-10.357%	1	2,763	-50.199%
2026-06-01	2.8000	2.8000	2.8000	2.8000	+23.894%	1	2,764	-55.357%
2026-05-29	2.2600	2.2600	2.2600	2.2600	-19.286%	1	2,763	-44.690%
2026-05-07	2.8000	2.8000	2.8000	2.8000	-6.667%	50	2,763	-55.357%
2026-04-30	3.0000	3.0000	3.0000	3.0000	-9.639%	1	2,713	-58.333%
2026-04-17	3.0000	3.3200	3.0000	3.3200	+13.699%	5	2,712	-62.349%
2026-04-16	3.0000	3.0000	2.9200	2.9200	+6.182%	6	2,717	-57.192%
2026-04-14	3.0000	3.0000	2.7500	2.7500	0.000%	6	2,713	-54.545%
2026-04-02	2.6500	2.7500	2.5500	2.7500	+1.852%	6	2,707	-54.545%
2026-04-01	2.7000	2.7000	2.7000	2.7000	+23.288%	5	2,707	-53.704%
2026-03-30	2.1900	2.1900	2.1900	2.1900	+9.500%	2	2,712	-42.922%
2026-03-24	2.0000	2.0000	2.0000	2.0000	-27.273%	1	2,712	-37.500%
2026-03-23	2.7500	2.7500	2.7500	2.7500	0.000%	2	2,713	-54.545%
2026-03-19	2.7000	2.7500	2.7000	2.7500	-25.474%	50	2,711	-54.545%
2026-03-10	3.6900	3.6900	3.6900	3.6900	+26.370%	5	2,741	-66.125%
2026-03-09	2.9200	2.9200	2.9200	2.9200	-11.515%	4	2,736	-57.192%
2026-03-05	3.3500	3.3500	3.3000	3.3000	-6.780%	2	2,735	-62.121%
2026-03-02	3.2100	5.3000	2.8400	3.5400	+8.589%	130	2,733	-64.689%
2026-02-04	3.5000	3.5000	3.2600	3.2600	-14.211%	2	2,604	-61.656%
2026-02-02	3.4000	3.8000	3.4000	3.8000	+10.145%	110	2,604	-67.105%
2026-01-30	3.7500	3.7500	3.4500	3.4500	-4.167%	2	2,624	-63.768%
2026-01-28	3.6800	3.6800	3.6000	3.6000	-2.703%	22	2,623	-65.278%
2026-01-26	3.7000	3.7000	3.7000	3.7000	-7.500%	2	2,641	-66.216%
2026-01-22	4.2000	4.2000	4.0000	4.0000	+18.343%	11	2,639	-68.750%
2026-01-16	3.2700	3.3800	3.2000	3.3800	-2.312%	121	2,639	-63.018%
2026-01-15	4.4000	4.4000	3.4600	3.4600	-6.486%	5	2,639	-63.873%
2026-01-14	3.5000	3.7000	3.0000	3.7000	+14.551%	155	2,637	-66.216%
2026-01-13	3.1200	3.3000	3.1100	3.2300	+10.616%	101	2,632	-61.300%
2026-01-12	2.5000	2.9200	2.5000	2.9200	+14.510%	46	2,537	-57.192%
2026-01-09	2.6500	2.8500	2.5500	2.5500	-4.494%	50	2,533	-50.980%
2026-01-08	2.6500	2.6700	2.6500	2.6700	-5.319%	2	2,490	-53.184%
2026-01-07	2.9500	2.9500	2.8000	2.8200	+30.556%	7	2,490	-55.674%
2026-01-05	2.1200	2.1900	1.7500	2.1600	+6.404%	38	2,508	-42.130%
2026-01-02	2.0700	2.1500	2.0300	2.0300	-17.143%	30	2,508	-38.424%
2025-12-26	2.4000	2.4500	2.4000	2.4500	+2.083%	5	2,507	-48.980%
2025-12-19	2.3000	2.9000	2.3000	2.4000	+9.091%	49	2,502	-47.917%
2025-12-18	2.3800	2.3800	2.2000	2.2000	-4.348%	51	2,455	-43.182%
2025-12-17	2.2000	2.3000	2.2000	2.3000	+4.545%	40	2,455	-45.652%
2025-12-15	2.2500	2.2500	2.2000	2.2000	-12.000%	35	2,415	-43.182%
2025-12-12	2.3600	2.5000	2.3600	2.5000	+13.636%	5	2,380	-50.000%
2025-12-11	2.2000	2.2000	2.2000	2.2000	+4.762%	1	2,375	-43.182%
2025-12-10	1.8500	2.2500	1.8500	2.1000	-6.667%	26	2,376	-40.476%
2025-12-09	2.2000	2.2500	2.2000	2.2500	+12.500%	30	2,356	-44.444%
2025-12-08	2.0000	2.0000	2.0000	2.0000	-4.762%	1	2,326	-37.500%
2025-12-05	2.1500	2.1500	2.1000	2.1000	-7.080%	2	2,327	-40.476%
2025-12-04	2.1500	2.2600	2.1500	2.2600	+13.000%	4	2,327	-44.690%
2025-12-02	2.0000	2.0000	2.0000	2.0000	-20.000%	1	2,323	-37.500%
2025-11-28	2.5200	2.5500	2.5000	2.5000	+6.383%	40	2,324	-50.000%
2025-11-26	2.3500	2.3500	2.3500	2.3500	-5.242%	1	2,285	-46.809%
2025-11-25	2.4800	2.4800	2.4800	2.4800	+5.532%	2	2,285	-49.597%
2025-11-24	2.1500	2.4000	2.1500	2.3500	+11.905%	62	2,287	-46.809%
2025-11-21	2.1300	2.1500	2.1000	2.1000	+9.375%	31	2,238	-40.476%
2025-11-20	1.8900	2.4000	1.8900	1.9200	+16.364%	96	2,207	-34.896%
2025-11-19	1.0200	2.0000	0.9500	1.6500	+153.846%	2,354	2,143	-24.242%
2025-11-17	0.6500	0.7500	0.6000	0.6500	0.000%	66	314	+92.308%
2025-11-13	0.6000	0.6500	0.6000	0.6500	0.000%	80	359	+92.308%
2025-11-12	0.6000	0.7500	0.6000	0.6500	+160.000%	220	344	+92.308%
2025-11-07	0.2500	0.2500	0.2500	0.2500	-64.286%	1	145	+400.000%
2025-10-13	0.7000	0.7000	0.7000	0.7000	+7.692%	2	146	+78.571%
2025-10-10	0.6500	0.6500	0.6500	0.6500	+8.333%	1	144	+92.308%
2025-10-08	0.6000	0.6000	0.6000	0.6000	-14.286%	1	143	+108.333%
2025-09-29	1.1000	1.1000	0.7000	0.7000	-6.667%	91	142	+78.571%
2025-09-26	0.7500	0.7500	0.7500	0.7500	+29.310%	1	51	+66.667%
2025-09-22	0.5800	0.5800	0.5800	0.5800	0.000%	50	50	+115.517%

.dark-mode .P3gvD7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P3gvD7{ color: #333333; background-color: white; border: 2px solid #333333; }ANNX20261218C5ANNX Dec 18 2026 5.00 Call (ANNX261218C00005000)option OPRA

ANNX20261218C5
ANNX Dec 18 2026 5.00 Call (ANNX261218C00005000)
option OPRA