Dark

ASX20261218C40
ASX Dec 18 2026 40.00 Call (ASX261218C00040000)
option OPRA

EOD

Sep 30, 2026

7.70-1.911%(-0.15)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.5400	7.7000	7.5400	7.7000	-1.911%	13	594	0.000%
2026-09-29	7.6000	8.0800	7.6000	7.8500	+25.600%	6	598	-1.911%
2026-09-28	6.2000	6.2500	6.2000	6.2500	-15.541%	103	603	+23.200%
2026-09-25	7.4000	7.4000	7.4000	7.4000	+15.625%	1	603	+4.054%
2026-09-24	6.4000	7.0000	6.4000	6.4000	-8.571%	7	604	+20.313%
2026-09-23	7.5500	7.5500	6.6000	7.0000	-9.677%	7	605	+10.000%
2026-09-22	7.4500	7.7500	7.4500	7.7500	+10.714%	26	604	-0.645%
2026-09-21	5.7000	7.1000	5.7000	7.0000	+40.000%	35	617	+10.000%
2026-09-18	4.9600	5.0000	4.8500	5.0000	+7.527%	4	617	+54.000%
2026-09-17	4.7400	4.8000	4.6500	4.6500	+32.479%	4	617	+65.591%
2026-09-16	4.0500	4.1100	3.5100	3.5100	+6.364%	60	617	+119.373%
2026-09-15	3.3000	3.3000	3.2800	3.3000	-10.811%	13	593	+133.333%
2026-09-14	3.6000	3.7000	3.5500	3.7000	-29.924%	10	580	+108.108%
2026-09-10	5.2800	5.2800	5.2800	5.2800	-4.000%	3	575	+45.833%
2026-09-09	5.9000	5.9000	5.4000	5.5000	+7.843%	6	575	+40.000%
2026-09-08	4.2000	5.3500	4.2000	5.1000	+36.364%	32	574	+50.980%
2026-09-04	3.7000	3.7400	3.7000	3.7400	+1.081%	4	569	+105.882%
2026-09-03	3.7000	3.7000	3.5000	3.7000	-0.270%	6	569	+108.108%
2026-09-01	3.5000	3.7100	3.5000	3.7100	+0.815%	12	567	+107.547%
2026-08-31	3.6800	3.6800	3.6800	3.6800	-13.615%	2	567	+109.239%
2026-08-28	4.3000	4.8000	4.2600	4.2600	-13.061%	5	567	+80.751%
2026-08-27	4.9700	4.9700	4.9000	4.9000	+13.953%	8	564	+57.143%
2026-08-26	4.3000	4.3000	4.3000	4.3000	-2.050%	1	560	+79.070%
2026-08-25	4.4100	4.4100	4.3900	4.3900	+12.564%	27	559	+75.399%
2026-08-24	4.0000	4.0000	3.9000	3.9000	-4.878%	6	586	+97.436%
2026-08-21	4.0500	4.1000	4.0500	4.1000	-4.429%	2	585	+87.805%
2026-08-20	3.9000	4.2900	3.9000	4.2900	+7.250%	6	586	+79.487%
2026-08-19	4.3000	4.3000	4.0000	4.0000	-6.977%	6	583	+92.500%
2026-08-18	4.8000	4.8000	4.3000	4.3000	-32.813%	10	589	+79.070%
2026-08-17	6.3000	6.7400	6.3000	6.4000	+3.060%	48	587	+20.313%
2026-08-14	6.1000	6.3000	6.1000	6.2100	-8.000%	9	590	+23.994%
2026-08-13	5.7500	7.0000	5.7500	6.7500	+3.846%	23	579	+14.074%
2026-08-12	6.8000	6.8000	6.5000	6.5000	+3.175%	24	579	+18.462%
2026-08-11	6.5900	6.6000	6.3000	6.3000	-14.980%	29	561	+22.222%
2026-08-04	7.0000	7.4100	6.8500	7.4100	+46.733%	11	546	+3.914%
2026-07-30	4.5800	5.2500	4.5800	5.0500	+8.602%	22	540	+52.475%
2026-07-29	4.0000	4.6500	4.0000	4.6500	+3.104%	105	523	+65.591%
2026-07-28	5.0000	5.0000	4.5100	4.5100	-23.559%	13	421	+70.732%
2026-07-27	6.0000	6.0000	5.7000	5.9000	-7.813%	10	423	+30.508%
2026-07-24	6.5000	6.5000	6.4000	6.4000	-28.651%	40	418	+20.313%
2026-07-22	8.9800	8.9800	8.9700	8.9700	+4.545%	10	405	-14.158%
2026-07-21	8.4400	8.5800	8.4400	8.5800	+10.000%	2	395	-10.256%
2026-07-20	7.4100	7.8000	7.2000	7.8000	-1.763%	10	396	-1.282%
2026-07-17	7.5000	7.9400	7.5000	7.9400	-11.285%	2	390	-3.023%
2026-07-16	8.9500	8.9500	8.9500	8.9500	-4.787%	1	390	-13.966%
2026-07-14	9.2000	9.4000	9.0000	9.4000	+3.297%	38	390	-18.085%
2026-07-13	9.6300	9.6300	9.0000	9.1000	-14.151%	29	380	-15.385%
2026-07-10	10.4300	10.6000	10.4300	10.6000	-9.402%	21	361	-27.358%
2026-07-09	10.6000	11.8600	10.6000	11.7000	+25.671%	21	342	-34.188%
2026-07-08	8.4000	9.3100	8.2000	9.3100	+9.529%	27	346	-17.293%
2026-07-07	9.5500	9.5500	8.5000	8.5000	-29.167%	4	325	-9.412%
2026-07-06	12.0000	12.0000	12.0000	12.0000	+22.449%	1	325	-35.833%
2026-07-02	12.0000	12.0000	9.8000	9.8000	-9.259%	22	339	-21.429%
2026-07-01	11.4000	11.5000	10.7000	10.8000	+28.878%	28	339	-28.704%
2026-06-29	8.1000	8.3800	8.1000	8.3800	-3.678%	2	311	-8.115%
2026-06-26	8.7000	8.7000	8.7000	8.7000	-15.205%	1	310	-11.494%
2026-06-25	10.1000	10.3000	10.1000	10.2600	+6.986%	4	311	-24.951%
2026-06-24	8.8700	9.6000	8.8700	9.5900	+12.824%	3	313	-19.708%
2026-06-23	8.7800	8.9000	8.5000	8.5000	-22.018%	12	312	-9.412%
2026-06-22	10.4000	11.6000	9.9000	10.9000	+18.478%	19	302	-29.358%
2026-06-18	8.2800	9.2000	8.2800	9.2000	+22.667%	23	300	-16.304%
2026-06-17	7.4400	7.6300	7.4400	7.5000	+7.759%	8	300	+2.667%
2026-06-16	7.7900	7.7900	6.9600	6.9600	-11.899%	18	292	+10.632%
2026-06-15	7.9000	7.9000	7.9000	7.9000	-3.659%	1	286	-2.532%
2026-06-12	7.6000	8.2000	7.6000	8.2000	+20.588%	6	286	-6.098%
2026-06-11	6.8000	6.8000	6.1500	6.8000	+13.333%	21	286	+13.235%
2026-06-10	6.0000	6.0000	6.0000	6.0000	+13.208%	1	288	+28.333%
2026-06-05	6.9000	7.0000	5.3000	5.3000	-35.366%	31	288	+45.283%
2026-06-04	7.2000	8.2000	7.2000	8.2000	-11.828%	37	276	-6.098%
2026-06-03	9.1600	9.5000	9.0000	9.3000	+8.140%	7	277	-17.204%
2026-06-02	7.8200	8.8000	7.8000	8.6000	+6.173%	23	274	-10.465%
2026-06-01	7.6700	8.1000	7.5000	8.1000	+1.377%	12	262	-4.938%
2026-05-29	8.8000	9.4100	7.1000	7.9900	-20.577%	47	262	-3.630%
2026-05-28	9.1000	10.0600	8.9000	10.0600	+14.318%	25	272	-23.459%
2026-05-27	9.0000	9.0000	8.5000	8.8000	+4.762%	56	251	-12.500%
2026-05-26	6.5000	8.4000	6.5000	8.4000	+71.429%	71	197	-8.333%
2026-05-22	4.6000	4.9000	4.6000	4.9000	+34.247%	10	168	+57.143%
2026-05-21	3.6500	3.6500	3.6500	3.6500	+7.353%	5	163	+110.959%
2026-05-20	3.2000	3.4000	3.1000	3.4000	+8.280%	39	163	+126.471%
2026-05-19	2.7000	3.1400	2.7000	3.1400	-10.286%	6	128	+145.223%
2026-05-18	3.6000	3.6000	3.3900	3.5000	-23.913%	6	128	+120.000%
2026-05-15	4.8000	4.8000	4.5000	4.6000	-10.506%	3	128	+67.391%
2026-05-14	5.1100	5.1400	5.1100	5.1400	+14.477%	4	127	+49.805%
2026-05-12	5.4000	5.4000	4.4900	4.4900	+0.223%	4	125	+71.492%
2026-05-11	4.6500	4.8000	4.3500	4.4800	+1.818%	35	125	+71.875%
2026-05-08	4.4000	4.4000	4.4000	4.4000	+7.317%	2	126	+75.000%
2026-05-07	4.3000	4.4100	3.6000	4.1000	-7.029%	7	124	+87.805%
2026-05-06	4.3000	4.4100	3.9000	4.4100	+3.765%	9	122	+74.603%
2026-05-05	4.2000	4.2500	4.2000	4.2500	+14.247%	9	120	+81.176%
2026-05-04	3.8100	3.9000	3.7200	3.7200	-2.105%	18	111	+106.989%
2026-05-01	3.4000	3.8000	3.4000	3.8000	+22.581%	4	89	+102.632%
2026-04-29	3.1000	3.1000	3.1000	3.1000	+18.321%	2	89	+148.387%
2026-04-28	2.5700	2.6200	2.5700	2.6200	-20.606%	10	87	+193.893%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-10.082%	1	97	+133.333%
2026-04-24	3.3700	3.6700	3.3700	3.6700	+22.333%	36	96	+109.809%
2026-04-23	2.8000	3.0000	2.8000	3.0000	+17.647%	4	63	+156.667%
2026-04-22	2.4000	2.8000	2.1800	2.5500	+18.605%	39	59	+201.961%
2026-04-21	2.3500	2.3500	2.1500	2.1500	0.000%	7	13	+258.140%
2026-04-20	2.1500	2.1500	2.1500	2.1500	+34.375%	5	13	+258.140%
2026-04-17	1.7000	1.7000	1.6000	1.6000	0.000%	8	8	+381.250%