Dark

B20260918C25
B Sep 18 2026 25.00 Call (B260918C00025000)
option OPRA

EOD

Aug 28, 2026

20.65-9.707%(-2.22)5,676

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	21.0200	21.0200	20.2500	20.6500	-9.707%	5,676	11	0.000%
2026-08-26	22.8700	22.8700	22.8700	22.8700	+1.061%	1	1,080	-9.707%
2026-08-21	22.2000	22.6300	22.2000	22.6300	+6.745%	6	1,080	-8.749%
2026-08-20	21.2000	21.2000	21.2000	21.2000	+3.922%	5	1,085	-2.594%
2026-08-19	20.4000	20.4000	20.4000	20.4000	+19.859%	1	1,085	+1.225%
2026-08-18	17.0000	17.0200	17.0000	17.0200	+6.842%	5	1,085	+21.328%
2026-08-11	15.9300	15.9300	15.9300	15.9300	+0.823%	2	1,089	+29.630%
2026-08-10	15.8000	15.8000	15.8000	15.8000	+16.433%	30	1,089	+30.696%
2026-08-04	13.5700	13.5700	13.5700	13.5700	+14.034%	2	1,119	+52.174%
2026-07-28	11.9000	11.9000	11.9000	11.9000	-4.032%	1	1,119	+73.529%
2026-07-22	12.4900	12.4900	12.4000	12.4000	+5.983%	3	1,120	+66.532%
2026-07-10	11.7000	11.7000	11.7000	11.7000	-1.015%	8	1,119	+76.496%
2026-07-09	11.8200	11.8200	11.8200	11.8200	+12.571%	3	1,112	+74.704%
2026-07-08	10.9000	10.9000	10.5000	10.5000	-9.639%	153	1,112	+96.667%
2026-06-24	11.9000	11.9000	11.6200	11.6200	-16.403%	3	1,112	+77.711%
2026-06-23	13.9000	13.9000	13.9000	13.9000	-19.186%	2	1,113	+48.561%
2026-06-17	17.2200	17.2200	17.2000	17.2000	-2.935%	5	1,115	+20.058%
2026-06-16	17.7200	17.7200	17.7200	17.7200	+19.730%	5	1,110	+16.535%
2026-06-05	14.8000	14.8000	14.8000	14.8000	-20.856%	1	1,110	+39.527%
2026-06-04	18.7000	18.7000	18.7000	18.7000	+11.708%	1	1,110	+10.428%
2026-05-27	16.7400	16.7400	16.7400	16.7400	-1.064%	5	1,111	+23.357%
2026-05-26	16.9700	16.9700	16.9200	16.9200	+1.928%	5	1,111	+22.045%
2026-05-21	15.8800	16.6000	15.8800	16.6000	+2.786%	53	1,116	+24.398%
2026-05-20	16.1500	16.1800	16.1500	16.1500	-26.087%	7	1,164	+27.864%
2026-05-11	22.2700	22.4500	21.8500	21.8500	+18.944%	58	1,171	-5.492%
2026-05-08	18.1500	18.4400	18.0800	18.3700	+6.185%	988	1,212	+12.412%
2026-05-07	17.9000	18.1400	17.3000	17.3000	+5.617%	48	1,909	+19.364%
2026-05-06	16.6100	16.6100	16.3800	16.3800	+17.842%	33	1,944	+26.068%
2026-05-05	13.9000	13.9000	13.9000	13.9000	+0.361%	1	1,976	+48.561%
2026-05-04	13.9400	13.9400	13.8500	13.8500	-4.483%	2	1,977	+49.097%
2026-04-28	14.5000	14.5000	14.5000	14.5000	-18.676%	5	1,977	+42.414%
2026-04-20	17.9000	18.3000	17.8200	17.8300	-1.492%	10	1,977	+15.816%
2026-04-09	18.1000	18.1000	18.1000	18.1000	+1.685%	1	1,984	+14.088%
2026-04-02	17.8000	17.8000	17.8000	17.8000	+4.094%	1	1,985	+16.011%
2026-04-01	17.1000	17.1000	17.1000	17.1000	+19.580%	1	1,985	+20.760%
2026-03-30	14.6500	14.6500	14.3000	14.3000	+0.704%	2	1,985	+44.406%
2026-03-26	14.2000	14.2000	14.2000	14.2000	+10.248%	4	1,985	+45.423%
2026-03-24	12.8900	12.8900	12.8800	12.8800	-0.923%	2	1,989	+60.326%
2026-03-20	13.7500	13.7500	13.0000	13.0000	-35.484%	12	1,989	+58.846%
2026-03-06	20.1500	20.1500	20.1500	20.1500	-9.234%	4	1,993	+2.481%
2026-03-03	22.2000	22.2000	22.2000	22.2000	-14.451%	1	1,993	-6.982%
2026-02-27	25.9500	25.9500	25.9500	25.9500	+2.448%	1	1,993	-20.424%
2026-02-25	25.3300	25.3300	25.3300	25.3300	+6.968%	12	1,988	-18.476%
2026-02-24	23.6800	23.6800	23.6800	23.6800	-3.307%	1	1,988	-12.796%
2026-02-23	24.4700	24.4900	24.4700	24.4900	+14.977%	2	1,987	-15.680%
2026-02-17	21.3000	21.3000	21.3000	21.3000	-4.054%	1	1,987	-3.052%
2026-02-13	22.2000	22.2000	22.2000	22.2000	+7.246%	1	1,987	-6.982%
2026-02-12	21.4000	21.4000	20.7000	20.7000	-6.841%	2	1,987	-0.242%
2026-02-11	21.8000	22.2200	21.8000	22.2200	+6.571%	3	1,988	-7.066%
2026-02-06	20.8500	20.8500	20.8500	20.8500	+2.963%	4	1,990	-0.959%
2026-02-05	20.2500	20.2500	20.2500	20.2500	-8.122%	1	1,990	+1.975%
2026-01-30	22.0500	22.0500	22.0400	22.0400	-18.370%	4	1,991	-6.307%
2026-01-29	27.4500	27.4500	27.0000	27.0000	+4.167%	3	1,993	-23.519%
2026-01-20	25.9200	25.9200	25.9200	25.9200	+8.000%	2	1,994	-20.332%
2026-01-16	24.4100	24.5200	24.0000	24.0000	-6.977%	3	1,997	-13.958%
2026-01-14	25.8000	25.8000	25.8000	25.8000	+3.407%	1	1,997	-19.961%
2026-01-13	24.9500	24.9500	24.9500	24.9500	-0.080%	10	1,998	-17.234%
2026-01-12	25.0500	25.0500	24.9700	24.9700	+9.039%	2	1,998	-17.301%
2026-01-07	22.9000	22.9000	22.9000	22.9000	+0.527%	10	1,996	-9.825%
2026-01-06	22.7800	22.7800	22.7800	22.7800	+16.821%	2	1,996	-9.350%
2026-01-02	19.5000	19.5000	19.5000	19.5000	-1.515%	1	1,994	+5.897%
2025-12-31	19.8000	19.8000	19.8000	19.8000	-2.367%	3	1,997	+4.293%
2025-12-30	20.2800	20.2800	20.2800	20.2800	-3.337%	64	1,997	+1.824%
2025-12-23	20.9800	20.9800	20.9800	20.9800	-0.944%	8	1,998	-1.573%
2025-12-22	21.1800	21.1800	21.1800	21.1800	+4.593%	10	1,998	-2.502%
2025-12-19	20.2500	20.2500	20.2500	20.2500	+2.273%	3	2,008	+1.975%
2025-12-18	19.8000	19.8000	19.8000	19.8000	+4.375%	4	2,008	+4.293%
2025-12-17	18.9700	18.9700	18.9700	18.9700	-1.913%	4	2,012	+8.856%
2025-12-15	19.4300	19.4300	19.2200	19.3400	+0.572%	12	2,018	+6.774%
2025-12-11	18.4800	19.8000	18.4700	19.2300	+14.806%	16	2,030	+7.384%
2025-12-10	16.7500	16.7500	16.7500	16.7500	+0.904%	2	2,035	+23.284%
2025-12-09	16.6000	16.6000	16.6000	16.6000	-5.251%	2	2,035	+24.398%
2025-12-05	17.5500	17.5500	17.5200	17.5200	+1.979%	8	2,036	+17.865%
2025-11-28	16.5800	17.2500	16.5800	17.1800	+5.723%	51	2,043	+20.198%
2025-11-26	16.2500	16.2500	16.2500	16.2500	+5.657%	7	2,061	+27.077%
2025-11-25	15.3800	15.3800	15.3800	15.3800	+4.484%	3	2,061	+34.265%
2025-11-24	14.7200	14.7200	14.7200	14.7200	+15.000%	13	2,064	+40.285%
2025-11-21	12.8000	12.8000	12.8000	12.8000	-11.234%	2	2,076	+61.328%
2025-11-18	13.6800	14.4200	13.6800	14.4200	+4.873%	11	2,078	+43.204%
2025-11-17	13.7500	13.7500	13.7500	13.7500	+8.183%	4	2,079	+50.182%
2025-11-13	12.7100	12.7100	12.7100	12.7100	+44.432%	3	2,083	+62.470%
2025-11-04	8.8000	8.8000	8.8000	8.8000	-19.635%	100	2,083	+134.659%
2025-11-03	10.9500	10.9500	10.9500	10.9500	+26.443%	4	2,183	+88.584%
2025-10-27	8.6700	8.6700	8.6600	8.6600	-3.778%	15	2,198	+138.453%
2025-10-22	8.5000	9.0000	8.5000	9.0000	+2.273%	8	2,198	+129.444%
2025-10-21	8.8000	8.8000	8.8000	8.8000	-22.399%	5	2,198	+134.659%
2025-10-20	11.3400	11.3400	11.3400	11.3400	+8.725%	5	2,198	+82.099%
2025-10-17	11.5200	11.5200	10.4300	10.4300	-11.234%	66	2,193	+97.987%
2025-10-16	11.7500	11.7500	11.7500	11.7500	+5.192%	2	2,129	+75.745%
2025-10-15	11.1700	11.1700	11.1700	11.1700	+13.401%	1	2,129	+84.870%
2025-10-09	9.9700	10.0500	9.8500	9.8500	-8.965%	5	2,129	+109.645%
2025-10-08	10.7600	10.8200	10.7600	10.8200	+5.561%	12	2,128	+90.850%
2025-10-07	10.2500	10.2500	10.2500	10.2500	-10.947%	5	2,129	+101.463%
2025-10-06	11.7100	11.7100	11.5100	11.5100	+3.694%	11	2,129	+79.409%
2025-10-03	11.1000	11.1000	11.1000	11.1000	+2.778%	1	2,130	+86.036%
2025-10-02	9.9500	10.8000	9.9500	10.8000	+1.218%	58	2,131	+91.204%
2025-10-01	10.6700	10.6700	10.6700	10.6700	+10.000%	2	2,163	+93.533%
2025-09-30	9.7000	9.7000	9.7000	9.7000	-5.734%	411	2,165	+112.887%
2025-09-29	12.3000	12.3000	10.2900	10.2900	-7.130%	4	2,165	+100.680%
2025-09-25	11.0800	11.0800	11.0800	11.0800	+7.053%	2	2,165	+86.372%
2025-09-24	10.2000	10.3500	10.0800	10.3500	-14.179%	11	2,165	+99.517%
2025-09-23	12.0600	12.0600	12.0600	12.0600	+1.345%	5	2,159	+71.227%
2025-09-22	11.3000	11.9000	10.8500	11.9000	+23.958%	112	2,163	+73.529%
2025-09-19	8.8000	9.6000	8.8000	9.6000	+65.517%	51	2,216	+115.104%
2025-09-18	5.8000	5.8000	5.8000	5.8000	-3.333%	30	2,166	+256.034%
2025-09-17	6.0000	6.0000	6.0000	6.0000	-6.250%	2	2,136	+244.167%
2025-09-16	6.3500	6.4000	6.3500	6.4000	-1.538%	20	2,136	+222.656%
2025-09-15	6.4500	6.5000	6.4500	6.5000	+1.721%	169	2,129	+217.692%
2025-09-12	6.9600	6.9600	6.3500	6.3900	-4.911%	576	2,109	+223.161%
2025-09-11	6.7200	6.7200	6.7200	6.7200	-2.326%	2	2,365	+207.292%
2025-09-10	7.0500	7.0500	6.8800	6.8800	+4.085%	602	2,367	+200.145%
2025-09-09	6.7000	6.7000	6.6100	6.6100	+1.692%	16	1,978	+212.405%
2025-09-08	6.2500	6.5000	6.1800	6.5000	+12.069%	56	1,977	+217.692%
2025-09-05	5.6700	6.0500	5.6700	5.8000	+6.422%	44	1,926	+256.034%
2025-09-04	5.4500	5.4500	5.4500	5.4500	+10.101%	3	1,945	+278.899%
2025-09-03	4.9500	4.9500	4.9500	4.9500	0.000%	2	1,945	+317.172%
2025-09-02	4.8800	5.1000	4.8500	4.9500	+4.651%	102	1,943	+317.172%
2025-08-29	4.5200	4.7300	4.5200	4.7300	+8.736%	28	1,889	+336.575%
2025-08-28	4.3500	4.3500	4.3500	4.3500	-1.136%	5	1,889	+374.713%
2025-08-27	4.5400	4.5400	4.4000	4.4000	-3.297%	2	1,889	+369.318%
2025-08-26	4.5200	4.5500	4.5200	4.5500	+4.119%	5	1,888	+353.846%
2025-08-25	4.5300	4.5300	4.2700	4.3700	+1.628%	99	1,893	+372.540%
2025-08-22	3.9500	4.3500	3.9500	4.3000	+11.688%	634	1,857	+380.233%
2025-08-21	3.7000	3.8500	3.7000	3.8500	+11.594%	23	1,244	+436.364%
2025-08-20	3.2000	3.4500	3.2000	3.4500	+17.347%	413	1,231	+498.551%
2025-08-19	3.1000	3.1000	2.9400	2.9400	-3.607%	23	850	+602.381%
2025-08-18	3.0500	3.0500	3.0500	3.0500	+0.993%	2	858	+577.049%
2025-08-15	2.7600	3.0200	2.7600	3.0200	+3.780%	6	857	+583.775%
2025-08-13	2.9500	3.1000	2.9100	2.9100	+10.646%	370	856	+609.622%
2025-08-12	1.5900	2.6300	1.5900	2.6300	+33.503%	21	643	+685.171%
2025-08-11	2.0600	2.0600	1.9700	1.9700	-32.302%	5	622	+948.223%
2025-08-08	2.8700	2.9100	2.8100	2.9100	+4.676%	7	617	+609.622%
2025-08-07	2.6500	2.7900	2.6500	2.7800	+13.008%	24	613	+642.806%
2025-08-06	2.5100	2.5100	2.4600	2.4600	+2.929%	5	599	+739.431%
2025-08-05	2.3500	2.3900	2.3300	2.3900	+9.132%	6	596	+764.017%
2025-08-04	2.1200	2.2700	2.1200	2.1900	+19.672%	264	594	+842.922%
2025-08-01	1.8300	1.8300	1.8300	1.8300	-3.684%	1	355	+1,028.415%
2025-07-29	1.9000	1.9000	1.9000	1.9000	+2.703%	1	355	+986.842%
2025-07-28	1.8500	1.8500	1.8500	1.8500	-7.960%	1	355	+1,016.216%
2025-07-25	1.9700	2.0700	1.9700	2.0100	+3.608%	30	354	+927.363%
2025-07-24	1.9400	1.9400	1.9400	1.9400	-3.000%	1	337	+964.433%
2025-07-23	2.0600	2.0700	2.0000	2.0000	-4.762%	12	336	+932.500%
2025-07-22	2.1000	2.1000	2.1000	2.1000	+23.529%	1	335	+883.333%
2025-07-18	1.7000	1.7000	1.7000	1.7000	+5.590%	5	335	+1,114.706%
2025-07-17	1.6100	1.6100	1.6100	1.6100	-14.815%	2	335	+1,182.609%
2025-07-14	1.9300	1.9300	1.8900	1.8900	+3.846%	3	335	+992.593%
2025-07-11	1.8300	1.8300	1.8200	1.8200	+8.333%	2	332	+1,034.615%
2025-07-08	1.6800	1.6800	1.6800	1.6800	-16.000%	1	334	+1,129.167%
2025-07-03	1.8600	2.0000	1.8600	2.0000	+6.952%	3	334	+932.500%
2025-07-02	1.8700	1.8700	1.8700	1.8700	+10.000%	2	334	+1,004.278%
2025-06-30	1.6500	1.7000	1.6500	1.7000	0.000%	5	335	+1,114.706%
2025-06-27	1.6500	1.7000	1.6500	1.7000	-10.053%	6	331	+1,114.706%
2025-06-25	1.8000	1.9200	1.8000	1.8900	-5.500%	4	325	+992.593%
2025-06-24	1.9300	2.0000	1.8800	2.0000	-5.660%	216	323	+932.500%
2025-06-23	2.0500	2.2200	2.0500	2.1200	-9.787%	43	109	+874.057%
2025-06-17	2.2500	2.3500	2.2400	2.3500	0.000%	27	67	+778.723%
2025-06-16	2.3500	2.3500	2.3500	2.3500	-4.082%	1	43	+778.723%
2025-06-13	2.2600	2.4500	2.2600	2.4500	+17.225%	20	42	+742.857%
2025-06-12	2.0900	2.1200	2.0900	2.0900	+20.809%	5	37	+888.038%
2025-06-11	1.7300	1.7300	1.7300	1.7300	-3.352%	1	36	+1,093.642%
2025-06-09	1.6000	1.7900	1.6000	1.7900	+2.874%	31	35	+1,053.631%
2025-06-03	1.7400	1.7400	1.7400	1.7400	0.000%	4	4	+1,086.782%