Dark

B20260918C40
B Sep 18 2026 40.00 Call (B260918C00040000)
option OPRA

EOD

Jul 15, 2026

1.34-21.176%(-0.36)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	1.1500	1.3600	1.0700	1.3400	-21.176%	55	4,994	0.000%
2026-07-14	1.4100	1.8500	1.4100	1.7000	+25.926%	50	5,042	-21.176%
2026-07-13	1.4100	1.4100	1.2000	1.3500	-17.178%	32	5,013	-0.741%
2026-07-10	1.6800	1.6800	1.6300	1.6300	-9.444%	6	5,007	-17.791%
2026-07-09	1.6300	1.8100	1.6300	1.8000	+31.387%	89	5,005	-25.556%
2026-07-08	1.6000	1.6000	1.2000	1.3700	-25.946%	183	4,992	-2.190%
2026-07-07	2.0000	2.0000	1.7600	1.8500	-28.016%	23	5,043	-27.568%
2026-07-06	2.4100	2.5700	2.1500	2.5700	+2.390%	153	5,034	-47.860%
2026-07-02	2.3000	2.5400	2.2500	2.5100	+22.439%	20	4,878	-46.614%
2026-07-01	1.9300	2.3200	1.9300	2.0500	+12.022%	74	4,878	-34.634%
2026-06-30	1.6700	1.8400	1.6700	1.8300	+1.667%	11	4,844	-26.776%
2026-06-29	1.9500	1.9500	1.8000	1.8000	-19.283%	109	4,843	-25.556%
2026-06-26	2.2000	2.3300	2.1500	2.2300	+9.852%	38	4,825	-39.910%
2026-06-25	2.2400	2.3300	2.0300	2.0300	+10.326%	257	4,819	-33.990%
2026-06-24	2.1100	2.2000	1.7700	1.8400	-29.771%	237	4,689	-27.174%
2026-06-23	2.9500	3.0000	2.6200	2.6200	-28.219%	57	4,711	-48.855%
2026-06-22	3.7200	3.7300	3.5500	3.6500	-9.877%	38	4,685	-63.288%
2026-06-18	4.0000	4.1000	3.8000	4.0500	-10.989%	75	4,647	-66.914%
2026-06-17	5.8000	5.9200	4.5500	4.5500	-19.469%	118	4,647	-70.549%
2026-06-16	5.6000	5.7000	5.5000	5.6500	+15.306%	694	4,612	-76.283%
2026-06-15	5.0500	5.6300	4.9000	4.9000	+16.667%	367	4,998	-72.653%
2026-06-12	3.9000	4.2600	3.6500	4.2000	+20.690%	59	4,678	-68.095%
2026-06-11	2.7700	3.4800	2.7200	3.4800	+27.007%	361	4,680	-61.494%
2026-06-10	3.3000	3.3000	2.7400	2.7400	-24.932%	240	4,359	-51.095%
2026-06-09	4.0000	4.2000	3.0000	3.6500	-5.928%	47	4,473	-63.288%
2026-06-08	3.9100	4.1000	3.8800	3.8800	-1.772%	17	4,475	-65.464%
2026-06-05	4.5500	4.5900	3.8400	3.9500	-33.613%	445	4,474	-66.076%
2026-06-04	6.1000	6.3500	5.9500	5.9500	+8.182%	35	4,146	-77.479%
2026-06-03	5.8100	5.8100	5.2500	5.5000	-10.569%	41	4,164	-75.636%
2026-06-02	6.0600	6.1500	5.3000	6.1500	+7.895%	62	4,172	-78.211%
2026-06-01	5.1000	5.8500	4.7000	5.7000	0.000%	170	4,143	-76.491%
2026-05-29	5.1000	6.0000	5.1000	5.7000	+7.547%	9	4,226	-76.491%
2026-05-28	4.9500	5.5000	4.9000	5.3000	+6.000%	39	4,233	-74.717%
2026-05-27	5.1000	5.1000	5.0000	5.0000	-5.123%	24	4,243	-73.200%
2026-05-26	5.0500	5.3500	5.0500	5.2700	+12.367%	66	4,243	-74.573%
2026-05-22	4.3500	4.6900	4.3100	4.6900	-4.286%	9	4,242	-71.429%
2026-05-21	4.6500	5.0000	4.6000	4.9000	+3.158%	76	4,175	-72.653%
2026-05-20	4.1500	4.7500	4.0500	4.7500	+21.173%	27	4,175	-71.789%
2026-05-19	4.0000	4.0500	3.8000	3.9200	-15.335%	152	4,011	-65.816%
2026-05-18	4.8300	5.3000	4.4300	4.6300	+0.434%	108	4,011	-71.058%
2026-05-15	4.8800	4.8800	4.2700	4.6100	-26.240%	252	4,011	-70.933%
2026-05-14	6.8000	6.8000	6.2500	6.2500	-14.030%	65	3,861	-78.560%
2026-05-13	7.2500	7.2700	7.2500	7.2700	-3.067%	11	3,803	-81.568%
2026-05-12	7.9000	7.9000	7.3800	7.5000	-17.763%	18	3,803	-82.133%
2026-05-11	7.9100	9.1200	7.9100	9.1200	+39.663%	545	3,803	-85.307%
2026-05-08	6.4000	6.5300	6.3000	6.5300	+16.192%	539	4,330	-79.479%
2026-05-07	6.4500	6.4500	5.6200	5.6200	+5.047%	18	4,324	-76.157%
2026-05-06	5.0000	5.4200	4.8500	5.3500	+42.667%	116	4,324	-74.953%
2026-05-05	4.0000	4.0000	3.6800	3.7500	+5.634%	25	4,270	-64.267%
2026-05-04	3.9100	3.9100	3.5500	3.5500	-11.471%	13	4,264	-62.254%
2026-05-01	4.0000	4.0100	3.9200	4.0100	-4.524%	22	4,248	-66.584%
2026-04-30	4.1500	4.2000	3.9900	4.2000	+8.527%	37	4,248	-68.095%
2026-04-29	3.8000	3.9000	3.5800	3.8700	-8.941%	71	4,241	-65.375%
2026-04-28	4.6000	4.6000	4.1000	4.2500	-17.954%	48	4,239	-68.471%
2026-04-27	5.3000	5.3000	5.0000	5.1800	-5.647%	27	4,234	-74.131%
2026-04-24	5.2200	5.4900	5.2200	5.4900	+9.800%	15	4,208	-75.592%
2026-04-23	5.0000	5.1000	4.9700	5.0000	-8.257%	173	4,193	-73.200%
2026-04-22	5.4300	5.5200	5.4300	5.4500	+2.830%	37	4,062	-75.413%
2026-04-21	5.7000	5.7400	5.3000	5.3000	-25.457%	22	4,068	-74.717%
2026-04-17	7.2600	7.2600	7.1000	7.1100	+8.219%	19	4,068	-81.153%
2026-04-16	7.0000	7.0000	6.5700	6.5700	-12.980%	22	4,063	-79.604%
2026-04-15	7.5800	7.6000	7.5500	7.5500	0.000%	3	4,065	-82.252%
2026-04-14	7.6000	7.6000	7.4500	7.5500	+6.338%	316	4,066	-82.252%
2026-04-13	7.3500	7.3500	7.0300	7.1000	-5.080%	16	4,082	-81.127%
2026-04-10	7.5400	7.8000	7.4800	7.4800	+7.626%	64	4,091	-82.086%
2026-04-09	6.5000	6.9500	6.5000	6.9500	-1.278%	61	4,105	-80.719%
2026-04-08	7.3000	7.4500	7.0400	7.0400	+19.932%	57	4,079	-80.966%
2026-04-07	5.8500	5.9000	5.8300	5.8700	-3.770%	55	4,045	-77.172%
2026-04-06	5.9100	6.1100	5.8500	6.1000	-9.630%	19	4,014	-78.033%
2026-04-02	6.7500	6.7500	6.7500	6.7500	-3.571%	13	4,006	-80.148%
2026-04-01	6.6800	7.0000	6.5000	7.0000	+20.690%	29	4,006	-80.857%
2026-03-31	5.1300	5.8300	5.1300	5.8000	+33.333%	139	3,981	-76.897%
2026-03-30	4.7000	4.9000	4.3500	4.3500	-2.247%	45	3,880	-69.195%
2026-03-27	4.2000	4.8000	4.2000	4.4500	+8.537%	38	3,848	-69.888%
2026-03-26	4.5000	4.7000	4.1000	4.1000	-17.172%	31	3,840	-67.317%
2026-03-25	5.2000	5.3000	4.9500	4.9500	+8.791%	56	3,826	-72.929%
2026-03-24	4.0400	4.5500	4.0400	4.5500	+5.814%	14	3,795	-70.549%
2026-03-23	4.2300	4.5800	4.1500	4.3000	+10.256%	62	3,784	-68.837%
2026-03-20	4.3000	4.3000	3.9000	3.9000	-17.021%	1,241	3,750	-65.641%
2026-03-19	4.5000	4.7000	3.9100	4.7000	-22.314%	184	2,844	-71.489%
2026-03-18	6.1500	6.2000	5.9000	6.0500	-26.667%	1,072	2,761	-77.851%
2026-03-17	8.2500	8.2500	8.2500	8.2500	+9.707%	10	1,763	-83.758%
2026-03-16	7.5500	7.6000	7.5200	7.5200	+0.267%	51	1,753	-82.181%
2026-03-13	7.9000	7.9100	7.5000	7.5000	-14.773%	35	1,778	-82.133%
2026-03-12	8.8000	8.8000	8.8000	8.8000	-12.438%	1	1,783	-84.773%
2026-03-10	10.3800	10.6500	10.0500	10.0500	+15.385%	58	1,782	-86.667%
2026-03-09	8.7100	8.7100	8.7100	8.7100	-8.316%	2	1,730	-84.615%
2026-03-06	9.4500	9.5000	9.4500	9.5000	+2.151%	2	1,731	-85.895%
2026-03-05	9.2500	9.3000	9.2500	9.3000	-10.577%	3	1,729	-85.591%
2026-03-04	10.5100	10.5100	10.4000	10.4000	+4.523%	22	1,727	-87.115%
2026-03-03	9.1500	10.1000	9.1500	9.9500	-22.688%	32	1,714	-86.533%
2026-03-02	13.8000	13.8000	12.8700	12.8700	-5.437%	7	1,734	-89.588%
2026-02-27	13.5000	13.6900	13.5000	13.6100	+3.893%	3	1,727	-90.154%
2026-02-26	12.3000	13.1000	12.3000	13.1000	-0.380%	39	969	-89.771%
2026-02-25	13.1300	13.1500	13.1300	13.1500	+5.538%	13	1,725	-89.810%
2026-02-24	12.4600	12.4600	12.4600	12.4600	+1.631%	1	1,725	-89.246%
2026-02-23	12.8000	12.8000	12.0300	12.2600	+8.496%	55	1,726	-89.070%
2026-02-20	11.4500	11.5400	11.3000	11.3000	-0.528%	88	1,753	-88.142%
2026-02-19	11.4900	11.4900	11.3300	11.3600	+3.273%	8	1,727	-88.204%
2026-02-18	11.0000	11.0000	11.0000	11.0000	+7.108%	5	1,735	-87.818%
2026-02-17	9.6500	10.4700	9.6500	10.2700	-2.376%	27	1,730	-86.952%
2026-02-13	10.1000	10.5200	10.1000	10.5200	+11.323%	52	1,681	-87.262%
2026-02-12	10.0000	10.0500	9.4500	9.4500	-9.135%	6	1,681	-85.820%
2026-02-11	10.4000	10.4000	10.4000	10.4000	-0.952%	4	1,676	-87.115%
2026-02-10	10.5000	10.5000	10.5000	10.5000	+4.167%	2	1,680	-87.238%
2026-02-09	10.1000	10.1000	10.0800	10.0800	+7.234%	18	1,678	-86.706%
2026-02-06	9.4500	9.4500	9.4000	9.4000	+6.818%	3	1,676	-85.745%
2026-02-05	9.1000	9.2500	8.8000	8.8000	-26.667%	14	1,675	-84.773%
2026-02-03	12.0000	12.0000	12.0000	12.0000	+18.812%	15	1,668	-88.833%
2026-02-02	10.7500	10.7500	9.9500	10.1000	-2.415%	67	1,668	-86.733%
2026-01-30	13.3500	13.3500	10.3500	10.3500	-31.000%	16	1,650	-87.053%
2026-01-29	17.1700	17.1700	15.0000	15.0000	-1.251%	14	1,645	-91.067%
2026-01-28	16.0000	16.0000	15.1900	15.1900	+11.609%	9	1,655	-91.178%
2026-01-27	14.4200	14.4200	13.6100	13.6100	-12.023%	4	1,653	-90.154%
2026-01-26	16.0000	16.0000	15.4700	15.4700	+7.133%	24	1,651	-91.338%
2026-01-23	13.7500	14.4400	13.7500	14.4400	+12.813%	11	1,657	-90.720%
2026-01-22	12.8000	12.8000	12.8000	12.8000	-8.309%	1	1,655	-89.531%
2026-01-21	13.9600	13.9600	13.9600	13.9600	+7.385%	1	1,656	-90.401%
2026-01-20	13.0400	13.0400	13.0000	13.0000	+5.263%	7	1,657	-89.692%
2026-01-16	12.5600	12.5600	12.3500	12.3500	-7.491%	4	1,663	-89.150%
2026-01-14	13.3500	13.3500	13.3500	13.3500	-0.596%	1	1,663	-89.963%
2026-01-13	13.0000	13.4300	12.9000	13.4300	+3.308%	33	1,664	-90.022%
2026-01-12	13.0000	13.0000	13.0000	13.0000	+11.111%	1	1,685	-89.692%
2026-01-09	11.6000	12.2500	11.6000	11.7000	+8.333%	23	1,685	-88.547%
2026-01-07	10.7000	10.8000	10.7000	10.8000	-3.139%	2	1,682	-87.593%
2026-01-06	10.7700	11.3000	10.7700	11.1500	+9.314%	15	1,683	-87.982%
2026-01-05	9.5000	10.2500	9.3500	10.2000	+25.616%	46	1,676	-86.863%
2026-01-02	8.4000	8.4000	8.0000	8.1200	-7.200%	22	1,676	-83.498%
2025-12-31	8.7500	8.7500	8.7500	8.7500	-2.778%	11	1,655	-84.686%
2025-12-30	9.2500	9.2500	9.0000	9.0000	0.000%	13	1,655	-85.111%
2025-12-29	8.7000	9.0000	8.7000	9.0000	-11.330%	11	1,655	-85.111%
2025-12-24	10.1500	10.1500	10.1500	10.1500	-1.168%	6	1,640	-86.798%
2025-12-23	10.1800	10.2700	9.9000	10.2700	+0.588%	21	1,640	-86.952%
2025-12-22	10.2000	10.5000	10.2000	10.2100	+11.585%	4	1,650	-86.876%
2025-12-18	9.5000	9.5000	9.1500	9.1500	+7.647%	31	1,654	-85.355%
2025-12-17	8.9000	8.9000	8.5000	8.5000	+1.190%	5	1,645	-84.235%
2025-12-16	8.8000	8.8000	8.3200	8.4000	+6.329%	16	1,647	-84.048%
2025-12-12	8.4800	8.4800	7.9000	7.9000	-9.920%	5	1,648	-83.038%
2025-12-11	7.4000	8.8000	7.4000	8.7700	+25.825%	25	1,652	-84.721%
2025-12-10	6.9700	6.9700	6.9700	6.9700	0.000%	1	1,651	-80.775%
2025-12-09	6.8500	6.9700	6.8500	6.9700	+6.412%	4	1,652	-80.775%
2025-12-08	6.7000	6.7200	6.5500	6.5500	-5.347%	13	1,651	-79.542%
2025-12-03	7.0000	7.0400	6.9200	6.9200	-3.217%	5	1,650	-80.636%
2025-12-02	7.6000	7.6000	7.1500	7.1500	-9.379%	11	1,649	-81.259%
2025-12-01	8.0600	8.0600	7.8000	7.8900	+5.200%	31	1,639	-83.016%
2025-11-28	7.2000	7.5000	7.1000	7.5000	+8.696%	168	1,624	-82.133%
2025-11-26	6.6600	6.9000	6.4100	6.9000	+14.618%	22	1,698	-80.580%
2025-11-25	5.9200	6.0200	5.9200	6.0200	+0.333%	13	1,698	-77.741%
2025-11-24	5.4000	6.0000	5.4000	6.0000	+27.660%	42	1,690	-77.667%
2025-11-21	4.5000	4.7000	4.5000	4.7000	+9.302%	74	1,662	-71.489%
2025-11-20	5.2000	5.2000	4.3000	4.3000	-21.101%	34	1,722	-68.837%
2025-11-19	6.0000	6.0000	5.4500	5.4500	-0.909%	314	1,688	-75.413%
2025-11-18	5.0000	5.5500	4.8000	5.5000	+14.583%	426	1,553	-75.636%
2025-11-17	5.2000	5.3500	4.8000	4.8000	-6.615%	41	1,237	-72.083%
2025-11-14	3.8000	5.1400	3.8000	5.1400	+14.222%	26	1,241	-73.930%
2025-11-13	4.7500	4.7500	4.5000	4.5000	-11.765%	13	1,250	-70.222%
2025-11-12	4.4000	5.1000	4.4000	5.1000	+25.616%	127	1,247	-73.725%
2025-11-11	3.9000	4.0600	3.8000	4.0600	+6.842%	36	1,197	-66.995%
2025-11-10	3.8000	4.0000	3.4500	3.8000	+18.750%	78	1,196	-64.737%
2025-11-06	3.2000	3.2000	3.2000	3.2000	+10.345%	5	1,192	-58.125%
2025-11-05	2.7900	2.9000	2.7900	2.9000	+6.618%	7	1,192	-53.793%
2025-11-04	2.7200	2.7200	2.7200	2.7200	-16.308%	1	1,196	-50.735%
2025-11-03	3.2500	3.2500	3.2500	3.2500	+6.557%	1	1,195	-58.769%
2025-10-31	3.1800	3.2000	3.0500	3.0500	-3.175%	16	1,195	-56.066%
2025-10-30	3.1500	3.1500	3.1500	3.1500	+16.667%	1	1,182	-57.460%
2025-10-28	2.7000	2.7000	2.7000	2.7000	-1.099%	16	1,183	-50.370%
2025-10-24	2.8500	2.8500	2.7000	2.7300	-5.536%	5	1,199	-50.916%
2025-10-23	2.8800	2.8900	2.8800	2.8900	+17.959%	16	1,198	-53.633%
2025-10-22	2.6000	2.6300	2.4500	2.4500	-9.259%	51	1,195	-45.306%
2025-10-21	2.8500	2.9000	2.7000	2.7000	-28.947%	90	1,184	-50.370%
2025-10-20	3.8000	3.8000	3.8000	3.8000	+7.649%	10	1,154	-64.737%
2025-10-17	3.5000	3.5300	3.5000	3.5300	-23.593%	3	1,164	-62.040%
2025-10-16	4.6000	4.8800	4.6000	4.6200	+20.000%	16	1,161	-70.996%
2025-10-15	3.8500	3.8500	3.8500	3.8500	+13.235%	10	1,158	-65.195%
2025-10-14	3.4600	3.4600	3.4000	3.4000	0.000%	3	1,158	-60.588%
2025-10-13	3.3500	3.4000	3.3500	3.4000	+13.333%	5	1,157	-60.588%
2025-10-10	2.9500	3.0000	2.9500	3.0000	-5.063%	12	1,153	-55.333%
2025-10-09	3.1600	3.1600	3.1600	3.1600	-11.236%	5	1,145	-57.595%
2025-10-08	3.5600	3.5600	3.5600	3.5600	+11.250%	1	1,150	-62.360%
2025-10-07	3.3500	3.3500	3.2000	3.2000	-12.329%	22	1,149	-58.125%
2025-10-06	3.6500	3.6500	3.6500	3.6500	+3.693%	1	1,136	-63.288%
2025-10-03	3.5200	3.5200	3.5200	3.5200	-0.845%	1	1,135	-61.932%
2025-10-02	3.5500	3.5500	3.5500	3.5500	+1.429%	1	1,134	-62.254%
2025-10-01	3.5200	3.6500	3.5000	3.5000	+14.754%	12	1,133	-61.714%
2025-09-30	3.1500	3.3500	3.0500	3.0500	-5.573%	343	1,128	-56.066%
2025-09-29	4.2000	4.2800	3.2300	3.2300	-9.524%	102	832	-58.514%
2025-09-26	3.5500	3.5700	3.5200	3.5700	-6.299%	13	805	-62.465%
2025-09-25	3.5000	3.8500	3.4700	3.8100	+12.059%	343	803	-64.829%
2025-09-24	3.5500	3.5500	3.2000	3.4000	-8.356%	73	605	-60.588%
2025-09-23	4.2000	4.2000	3.7000	3.7100	-6.076%	366	598	-63.881%
2025-09-22	3.5000	4.0000	3.3600	3.9500	+40.071%	113	278	-66.076%
2025-09-19	2.0000	2.8200	2.0000	2.8200	+84.314%	304	224	-52.482%
2025-09-18	1.3200	1.5500	1.3100	1.5300	+10.072%	94	136	-12.418%
2025-09-17	1.3000	1.4500	1.3000	1.3900	+5.303%	88	74	-3.597%
2025-09-12	1.4900	1.4900	1.3200	1.3200	+46.667%	2	6	+1.515%
2025-09-10	0.9000	0.9000	0.9000	0.9000	0.000%	4	4	+48.889%