Dark

ASX20261218C50
ASX Dec 18 2026 50.00 Call (ASX261218C00050000)
option OPRA

EOD

Sep 30, 2026

3.07-9.706%(-0.33)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.0700	3.0700	3.0700	3.0700	-9.706%	2	1,219	0.000%
2026-09-29	3.1000	3.6100	3.1000	3.4000	+36.000%	183	1,219	-9.706%
2026-09-28	2.6500	2.8000	2.5000	2.5000	-19.872%	6	1,175	+22.800%
2026-09-25	3.0500	3.1200	2.9000	3.1200	+5.763%	5	1,173	-1.603%
2026-09-24	2.5000	2.9500	2.5000	2.9500	+9.259%	19	1,172	+4.068%
2026-09-23	3.0900	3.0900	2.7000	2.7000	-23.944%	23	1,172	+13.704%
2026-09-22	3.0000	3.5500	3.0000	3.5500	+26.335%	31	1,171	-13.521%
2026-09-21	1.8200	2.8100	1.8200	2.8100	+56.111%	15	1,146	+9.253%
2026-09-18	1.7000	1.8000	1.6300	1.8000	+9.091%	20	1,146	+70.556%
2026-09-17	1.7500	1.7500	1.6500	1.6500	+32.000%	4	1,146	+86.061%
2026-09-16	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,146	+145.600%
2026-09-14	1.2200	1.3000	1.2200	1.3000	-28.571%	24	1,146	+136.154%
2026-09-11	1.9000	1.9000	1.5500	1.8200	-14.151%	28	1,136	+68.681%
2026-09-08	1.8000	2.1800	1.8000	2.1200	+57.037%	40	1,131	+44.811%
2026-09-04	1.3500	1.3500	1.3000	1.3500	0.000%	4	1,104	+127.407%
2026-09-03	1.3500	1.3500	1.3500	1.3500	-3.571%	1	1,104	+127.407%
2026-09-02	1.2500	1.4000	1.2500	1.4000	-9.677%	16	1,104	+119.286%
2026-09-01	1.1500	1.5500	1.1500	1.5500	-27.907%	198	1,104	+98.065%
2026-08-27	2.1000	2.1500	2.1000	2.1500	+30.303%	3	955	+42.791%
2026-08-26	1.6500	1.6500	1.6500	1.6500	-10.811%	1	953	+86.061%
2026-08-25	1.8500	1.8500	1.8500	1.8500	+2.778%	5	954	+65.946%
2026-08-24	1.8000	1.8000	1.8000	1.8000	+2.857%	1	953	+70.556%
2026-08-21	1.7000	1.7500	1.7000	1.7500	-12.500%	519	953	+75.429%
2026-08-20	1.9800	2.0000	1.9800	2.0000	+10.497%	2	453	+53.500%
2026-08-19	1.8000	1.8100	1.8000	1.8100	-11.707%	2	453	+69.613%
2026-08-18	2.0300	2.0500	2.0300	2.0500	-37.879%	7	453	+49.756%
2026-08-17	3.3000	3.3000	3.3000	3.3000	+3.125%	23	454	-6.970%
2026-08-14	3.2000	3.2000	3.2000	3.2000	-15.789%	1	451	-4.063%
2026-08-13	3.8000	3.8000	3.8000	3.8000	+5.556%	1	450	-19.211%
2026-08-12	3.6000	3.6000	3.6000	3.6000	-0.552%	1	450	-14.722%
2026-08-11	3.6200	3.6200	3.6200	3.6200	+9.697%	1	450	-15.193%
2026-08-10	3.3000	3.3000	3.3000	3.3000	-8.333%	1	450	-6.970%
2026-08-07	3.6000	3.6000	3.6000	3.6000	+2.857%	1	450	-14.722%
2026-08-06	3.5000	3.5000	3.5000	3.5000	+9.375%	4	450	-12.286%
2026-08-03	3.2000	3.2000	3.2000	3.2000	0.000%	2	450	-4.063%
2026-07-31	3.2000	3.2000	3.2000	3.2000	+6.312%	1	451	-4.063%
2026-07-30	2.6000	3.0100	2.5000	3.0100	+20.400%	16	450	+1.993%
2026-07-29	2.5000	2.5000	2.5000	2.5000	0.000%	2	451	+22.800%
2026-07-28	2.6000	2.6000	2.5000	2.5000	-28.571%	21	449	+22.800%
2026-07-27	4.3900	4.3900	3.4600	3.5000	-16.667%	33	449	-12.286%
2026-07-24	4.5000	4.5000	4.2000	4.2000	-20.755%	3	446	-26.905%
2026-07-21	5.3000	5.3000	5.3000	5.3000	+17.778%	1	446	-42.075%
2026-07-20	4.5000	4.5000	4.5000	4.5000	-10.000%	1	447	-31.778%
2026-07-17	5.5000	5.5000	4.3000	5.0000	-9.091%	6	448	-38.600%
2026-07-16	5.3500	5.5000	5.3500	5.5000	+5.769%	100	447	-44.182%
2026-07-15	5.5000	5.5000	5.2000	5.2000	-11.565%	9	527	-40.962%
2026-07-14	5.8900	5.8900	5.8800	5.8800	+0.685%	21	520	-47.789%
2026-07-13	6.4300	6.4300	5.8000	5.8400	-11.515%	27	520	-47.432%
2026-07-10	6.7500	6.7600	6.6000	6.6000	-12.117%	11	493	-53.485%
2026-07-09	7.4900	7.9500	7.3400	7.5100	+32.920%	111	482	-59.121%
2026-07-08	5.0000	5.6500	5.0000	5.6500	+0.893%	10	408	-45.664%
2026-07-07	6.0900	6.0900	5.4000	5.6000	-25.433%	143	409	-45.179%
2026-07-06	7.8200	7.9800	7.5100	7.5100	+21.916%	96	421	-59.121%
2026-07-02	7.9000	7.9000	6.1600	6.1600	-13.239%	19	331	-50.162%
2026-07-01	7.0000	7.1000	6.8500	7.1000	-10.692%	19	331	-56.761%
2026-06-30	7.2100	8.5000	7.1700	7.9500	+30.328%	47	325	-61.384%
2026-06-29	4.0000	6.1000	4.0000	6.1000	-4.688%	4	302	-49.672%
2026-06-25	6.4000	6.4000	6.4000	6.4000	+4.065%	10	302	-52.031%
2026-06-24	6.6600	6.6600	5.9000	6.1500	+6.957%	18	302	-50.081%
2026-06-23	5.8200	5.8200	5.7500	5.7500	-21.448%	6	289	-46.609%
2026-06-22	6.6000	7.5000	6.4000	7.3200	+30.714%	178	284	-58.060%
2026-06-18	5.4000	5.6000	4.9700	5.6000	+16.910%	33	207	-45.179%
2026-06-17	4.6000	4.8000	4.5500	4.7900	-0.208%	15	207	-35.908%
2026-06-16	4.8000	4.8000	4.8000	4.8000	-4.000%	1	200	-36.042%
2026-06-15	5.0000	5.0000	5.0000	5.0000	0.000%	10	199	-38.600%
2026-06-12	4.8000	5.0000	4.8000	5.0000	+21.951%	5	199	-38.600%
2026-06-11	4.0000	4.1000	4.0000	4.1000	+10.811%	11	201	-25.122%
2026-06-10	3.7000	3.7000	3.7000	3.7000	+7.558%	1	202	-17.027%
2026-06-09	4.3000	4.3000	3.2000	3.4400	-10.417%	5	202	-10.756%
2026-06-08	4.1000	4.1000	3.8400	3.8400	+12.941%	21	203	-20.052%
2026-06-05	3.4000	3.4000	3.4000	3.4000	-32.939%	1	204	-9.706%
2026-06-04	4.5000	5.8000	4.5000	5.0700	-18.226%	36	203	-39.448%
2026-06-03	5.7800	6.2000	5.7800	6.2000	+10.714%	2	179	-50.484%
2026-06-02	5.1300	5.6000	5.0000	5.6000	+10.891%	6	180	-45.179%
2026-06-01	5.0000	5.0500	4.3000	5.0500	0.000%	4	180	-39.208%
2026-05-29	5.5000	5.5000	5.0500	5.0500	-21.094%	8	181	-39.208%
2026-05-28	5.6000	6.5400	5.6000	6.4000	+13.274%	33	179	-52.031%
2026-05-27	5.5000	6.0000	5.4000	5.6500	+4.630%	38	181	-45.664%
2026-05-26	5.0000	5.4000	4.8000	5.4000	+200.000%	157	166	-43.148%
2026-05-21	1.8000	1.8000	1.8000	1.8000	+20.000%	6	23	+70.556%
2026-05-20	1.5000	1.5000	1.5000	1.5000	+7.143%	1	29	+104.667%
2026-05-19	1.4000	1.4000	1.4000	1.4000	-44.000%	1	27	+119.286%
2026-05-15	2.4500	2.5000	2.4500	2.5000	-15.541%	24	27	+22.800%
2026-05-13	2.9600	2.9600	2.9600	2.9600	0.000%	3	3	+3.716%