Dark

B20260918C42
B Sep 18 2026 42.00 Call (B260918C00042000)
option OPRA

EOD

Aug 31, 2026

3.50-13.151%(-0.53)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.3900	3.5000	3.3900	3.5000	-13.151%	3	3,144	0.000%
2026-08-28	5.4300	5.4300	4.0000	4.0300	-28.924%	43	3,145	-13.151%
2026-08-27	5.4200	5.6700	5.4100	5.6700	-5.025%	55	3,184	-38.272%
2026-08-26	6.7300	6.7300	5.9000	5.9700	-14.836%	35	3,165	-41.374%
2026-08-25	6.2500	7.2900	6.2500	7.0100	+8.682%	18	3,171	-50.071%
2026-08-24	6.2600	6.7000	6.2000	6.4500	+7.500%	37	3,186	-45.736%
2026-08-21	5.7300	6.1500	5.5700	6.0000	+20.000%	65	3,200	-41.667%
2026-08-20	4.0000	5.0700	4.0000	5.0000	+21.951%	86	3,221	-30.000%
2026-08-19	3.3000	4.3900	3.3000	4.1000	+91.589%	405	3,247	-14.634%
2026-08-18	2.1600	2.2800	1.9100	2.1400	-13.360%	206	3,267	+63.551%
2026-08-17	1.8800	2.5900	1.8800	2.4700	+23.500%	102	3,100	+41.700%
2026-08-14	2.0100	2.0900	1.7700	2.0000	+21.212%	434	3,092	+75.000%
2026-08-13	1.7800	1.7800	1.5200	1.6500	-17.910%	15	2,812	+112.121%
2026-08-12	1.7000	2.1400	1.7000	2.0100	+39.583%	1,019	2,812	+74.129%
2026-08-11	1.7500	1.7800	1.4400	1.4400	-20.879%	75	2,293	+143.056%
2026-08-10	1.8500	1.8700	1.4000	1.8200	-48.295%	101	2,245	+92.308%
2026-08-07	3.5500	3.8300	3.5000	3.5200	+61.468%	158	2,212	-0.568%
2026-08-06	2.1700	2.5500	2.1200	2.1800	+1.395%	370	2,254	+60.550%
2026-08-05	1.6900	2.2400	1.6400	2.1500	+93.694%	809	2,359	+62.791%
2026-08-04	1.0400	1.1100	1.0200	1.1100	+38.750%	12	2,092	+215.315%
2026-08-03	0.6600	0.8000	0.6600	0.8000	+5.263%	17	2,096	+337.500%
2026-07-31	0.8200	0.8200	0.6800	0.7600	-23.232%	10	2,079	+360.526%
2026-07-30	0.8400	0.9900	0.7500	0.9900	+12.500%	173	2,080	+253.535%
2026-07-29	0.6500	0.9100	0.5600	0.8800	+7.317%	557	1,944	+297.727%
2026-07-28	0.9100	0.9100	0.7200	0.8200	-21.905%	28	1,451	+326.829%
2026-07-27	1.0000	1.0500	0.8800	1.0500	+8.247%	675	1,473	+233.333%
2026-07-24	1.1000	1.1500	0.9500	0.9700	-7.619%	21	1,118	+260.825%
2026-07-23	1.0500	1.0500	1.0300	1.0500	-0.943%	100	1,106	+233.333%
2026-07-22	1.1000	1.2700	1.0600	1.0600	+76.667%	118	1,143	+230.189%
2026-07-20	0.6100	0.6200	0.5000	0.6000	-7.692%	42	1,052	+483.333%
2026-07-17	0.5500	0.6600	0.5500	0.6500	+8.333%	71	1,026	+438.462%
2026-07-16	0.5900	0.6300	0.5900	0.6000	-31.818%	186	989	+483.333%
2026-07-15	0.9100	0.9100	0.7800	0.8800	-25.424%	21	894	+297.727%
2026-07-14	1.1900	1.1900	1.1800	1.1800	-1.667%	11	891	+196.610%
2026-07-09	1.1000	1.3400	1.1000	1.2000	+25.000%	9	880	+191.667%
2026-07-08	0.8600	0.9600	0.7900	0.9600	-26.154%	18	879	+264.583%
2026-07-07	1.3400	1.3500	1.3000	1.3000	-26.966%	10	885	+169.231%
2026-07-06	1.7800	1.7800	1.7800	1.7800	-3.261%	1	882	+96.629%
2026-07-02	1.7000	1.8500	1.7000	1.8400	+10.843%	36	859	+90.217%
2026-07-01	1.6600	1.6600	1.6600	1.6600	+30.709%	1	859	+110.843%
2026-06-30	1.2600	1.2700	1.2600	1.2700	-9.286%	200	860	+175.591%
2026-06-29	1.3700	1.4000	1.3600	1.4000	-20.000%	47	662	+150.000%
2026-06-26	1.7000	1.7500	1.7000	1.7500	+6.707%	12	646	+100.000%
2026-06-25	1.5300	1.6400	1.5300	1.6400	+37.815%	30	645	+113.415%
2026-06-24	1.6000	1.6000	1.1900	1.1900	-46.875%	23	642	+194.118%
2026-06-23	2.2600	2.2600	2.2400	2.2400	-21.678%	2	631	+56.250%
2026-06-22	2.8000	2.8600	2.8000	2.8600	-22.911%	22	631	+22.378%
2026-06-18	3.7100	3.7100	3.7100	3.7100	-17.920%	18	631	-5.660%
2026-06-17	4.8300	5.0400	4.1200	4.5200	-1.739%	285	631	-22.566%
2026-06-16	4.4000	4.6000	4.4000	4.6000	+37.313%	26	630	-23.913%
2026-06-12	3.0900	3.3500	3.0900	3.3500	+24.535%	5	611	+4.478%
2026-06-11	2.2400	2.6900	2.2400	2.6900	+18.502%	11	611	+30.112%
2026-06-10	2.6000	2.6000	2.1400	2.2700	-13.688%	40	607	+54.185%
2026-06-09	2.8000	2.8100	2.6300	2.6300	-15.161%	19	583	+33.080%
2026-06-08	3.2000	3.2000	3.1000	3.1000	-3.125%	8	567	+12.903%
2026-06-05	3.2000	3.2000	3.2000	3.2000	-36.634%	10	566	+9.375%
2026-06-04	5.0500	5.0500	5.0500	5.0500	+12.222%	48	557	-30.693%
2026-06-03	4.5000	4.7500	4.4300	4.5000	-12.621%	68	583	-22.222%
2026-06-02	5.1500	5.1500	5.1500	5.1500	+6.625%	20	547	-32.039%
2026-06-01	4.8300	4.8300	4.8300	4.8300	-0.412%	10	567	-27.536%
2026-05-29	4.8000	4.8500	4.7500	4.8500	+4.526%	31	571	-27.835%
2026-05-28	4.0500	4.6400	4.0500	4.6400	+16.000%	7	596	-24.569%
2026-05-27	4.0000	4.0000	4.0000	4.0000	-8.046%	13	598	-12.500%
2026-05-26	4.2000	4.3500	4.2000	4.3500	+14.474%	7	598	-19.540%
2026-05-22	3.4400	3.8000	3.4400	3.8000	-8.213%	5	597	-7.895%
2026-05-21	3.6500	4.1500	3.6500	4.1400	+6.154%	7	601	-15.459%
2026-05-20	3.1500	3.9000	3.1500	3.9000	+27.869%	23	601	-10.256%
2026-05-19	3.0000	3.1000	3.0000	3.0500	-23.940%	44	533	+14.754%
2026-05-18	4.1600	4.1600	4.0100	4.0100	+5.526%	41	533	-12.718%
2026-05-15	3.5000	3.8000	3.5000	3.8000	-38.211%	16	533	-7.895%
2026-05-13	6.0500	6.3500	5.9000	6.1500	-22.250%	52	527	-43.089%
2026-05-11	7.9100	7.9100	7.9100	7.9100	+45.138%	1	551	-55.752%
2026-05-08	5.4500	5.4500	5.4500	5.4500	+12.371%	1	552	-35.780%
2026-05-07	5.1500	5.1500	4.6500	4.8500	+15.476%	15	552	-27.835%
2026-05-06	4.2500	4.2500	4.2000	4.2000	+37.705%	3	540	-16.667%
2026-05-05	3.0000	3.1000	3.0000	3.0500	-1.613%	27	538	+14.754%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-4.615%	1	512	+12.903%
2026-04-30	3.2500	3.2500	3.2500	3.2500	+8.333%	1	512	+7.692%
2026-04-29	3.0500	3.0500	2.9700	3.0000	-11.765%	64	512	+16.667%
2026-04-28	3.3500	3.4000	3.3500	3.4000	-24.444%	6	495	+2.941%
2026-04-24	4.3900	4.5400	4.3900	4.5000	+10.565%	5	497	-22.222%
2026-04-23	4.4000	4.4000	4.0700	4.0700	-6.437%	14	499	-14.005%
2026-04-22	4.6300	4.6300	4.3200	4.3500	-2.247%	19	489	-19.540%
2026-04-21	5.1500	5.1500	4.4500	4.4500	-23.276%	23	514	-21.348%
2026-04-20	5.6000	5.8000	5.5000	5.8000	-4.132%	25	514	-39.655%
2026-04-17	6.0500	6.0500	6.0500	6.0500	+6.140%	4	515	-42.149%
2026-04-16	5.7000	5.7000	5.7000	5.7000	-8.065%	1	515	-38.596%
2026-04-15	6.2000	6.2000	6.2000	6.2000	-4.173%	2	515	-43.548%
2026-04-14	6.7200	6.7200	6.4700	6.4700	+6.066%	19	517	-45.904%
2026-04-13	6.1000	6.1000	6.1000	6.1000	+1.667%	10	516	-42.623%
2026-04-09	6.2000	6.4500	5.6900	6.0000	+0.840%	9	516	-41.667%
2026-04-08	6.3000	6.3000	5.9000	5.9500	+16.667%	23	518	-41.176%
2026-04-07	5.0000	5.1500	5.0000	5.1000	+3.030%	10	497	-31.373%
2026-04-06	5.2500	5.3000	4.9500	4.9500	-11.607%	4	495	-29.293%
2026-04-02	5.4000	5.6000	5.4000	5.6000	-3.780%	13	488	-37.500%
2026-04-01	5.8200	5.9500	5.8200	5.8200	+16.400%	27	488	-39.863%
2026-03-31	5.0000	5.0000	5.0000	5.0000	+38.889%	1	465	-30.000%
2026-03-30	3.9100	3.9100	3.6000	3.6000	-7.692%	5	464	-2.778%
2026-03-27	3.3300	4.0000	3.3300	3.9000	0.000%	13	460	-10.256%
2026-03-26	3.9500	3.9500	3.9000	3.9000	-2.500%	5	462	-10.256%
2026-03-25	4.2600	4.2600	4.0000	4.0000	+3.896%	3	457	-12.500%
2026-03-24	3.3300	3.8500	3.3300	3.8500	+6.944%	22	454	-9.091%
2026-03-23	3.6900	3.8500	3.6000	3.6000	+8.434%	33	443	-2.778%
2026-03-20	3.7000	3.7000	3.3200	3.3200	-36.276%	56	413	+5.422%
2026-03-18	5.2000	5.2100	5.2000	5.2100	-25.036%	4	371	-32.821%
2026-03-16	6.9500	6.9500	6.9500	6.9500	+3.269%	1	369	-49.640%
2026-03-13	6.8000	6.8000	6.7300	6.7300	-23.523%	5	369	-47.994%
2026-03-10	8.8000	8.8000	8.8000	8.8000	+4.142%	2	369	-60.227%
2026-03-06	8.4500	8.4500	8.4500	8.4500	-31.189%	1	369	-58.580%
2026-02-27	12.2800	12.2800	12.2800	12.2800	+20.157%	3	369	-71.498%
2026-02-19	10.2200	10.2200	10.2200	10.2200	+5.907%	1	369	-65.753%
2026-02-18	9.6500	9.6500	9.6500	9.6500	+4.324%	1	368	-63.731%
2026-02-13	9.2500	9.2500	9.2500	9.2500	+2.778%	1	368	-62.162%
2026-02-09	9.0200	9.0200	8.8600	9.0000	+5.882%	9	368	-61.111%
2026-02-06	8.5000	8.5000	8.5000	8.5000	+5.590%	1	365	-58.824%
2026-02-05	8.5000	8.5000	8.0500	8.0500	-17.857%	3	365	-56.522%
2026-02-04	9.1300	9.8000	8.8000	9.8000	+9.989%	3	363	-64.286%
2026-02-02	9.5600	9.5600	8.8700	8.9100	-21.979%	50	362	-60.718%
2026-01-30	11.4200	11.4200	11.4200	11.4200	-15.407%	1	368	-69.352%
2026-01-29	15.8000	15.8000	13.5000	13.5000	-3.226%	7	367	-74.074%
2026-01-26	14.2500	14.4100	13.9500	13.9500	+7.308%	5	365	-74.910%
2026-01-23	11.5500	13.0000	11.5500	13.0000	+5.008%	4	367	-73.077%
2026-01-21	12.3800	12.3800	12.3800	12.3800	+2.653%	5	368	-71.729%
2026-01-20	12.0600	12.0600	12.0600	12.0600	+3.966%	1	373	-70.978%
2026-01-16	11.6000	11.6000	11.6000	11.6000	-4.290%	1	373	-69.828%
2026-01-15	12.1200	12.1200	12.1200	12.1200	-1.222%	1	373	-71.122%
2026-01-14	12.2700	12.2700	12.2700	12.2700	+4.872%	1	374	-71.475%
2026-01-13	12.0000	12.0000	11.7000	11.7000	+2.632%	3	375	-70.085%
2026-01-12	11.6500	11.6500	11.4000	11.4000	+9.091%	12	376	-69.298%
2026-01-09	10.8000	10.8000	10.4500	10.4500	+12.366%	15	387	-66.507%
2026-01-08	9.3000	9.3000	9.3000	9.3000	0.000%	11	389	-62.366%
2026-01-07	9.3000	9.3000	9.3000	9.3000	-9.709%	1	389	-62.366%
2026-01-06	10.3000	10.3000	10.3000	10.3000	+32.903%	3	390	-66.019%
2025-12-31	7.7500	7.7500	7.7500	7.7500	-5.603%	1	394	-54.839%
2025-12-30	8.2100	8.2100	8.2100	8.2100	+3.270%	1	394	-57.369%
2025-12-29	7.8500	8.0500	7.8500	7.9500	-11.470%	15	394	-55.975%
2025-12-22	9.2000	9.3000	8.9800	8.9800	+11.414%	17	397	-61.024%
2025-12-19	8.8000	8.8500	7.9100	8.0600	-0.617%	11	403	-56.576%
2025-12-18	7.9000	8.2000	7.9000	8.1100	+4.645%	5	402	-56.843%
2025-12-17	7.7500	7.7500	7.7500	7.7500	+5.730%	10	406	-54.839%
2025-12-16	7.3300	7.3300	7.3300	7.3300	-6.980%	1	396	-52.251%
2025-12-15	8.3000	8.3000	7.7800	7.8800	+1.546%	6	396	-55.584%
2025-12-12	8.0500	8.0500	7.7600	7.7600	-2.144%	3	402	-54.897%
2025-12-11	7.0000	8.1000	6.9200	7.9300	+28.943%	19	402	-55.864%
2025-12-09	6.1500	6.1500	6.1500	6.1500	+2.671%	2	394	-43.089%
2025-12-08	6.0500	6.0500	5.9900	5.9900	-13.188%	64	393	-41.569%
2025-12-05	6.9000	6.9000	6.9000	6.9000	+11.290%	3	342	-49.275%
2025-12-04	6.2000	6.2000	6.2000	6.2000	+5.983%	1	339	-43.548%
2025-12-03	6.1600	6.1600	5.8500	5.8500	-7.437%	5	339	-40.171%
2025-12-02	6.2500	6.3200	6.2200	6.3200	-9.585%	8	338	-44.620%
2025-12-01	6.9500	7.1500	6.8000	6.9900	+14.590%	25	333	-49.928%
2025-11-28	6.1000	6.1000	6.1000	6.1000	+26.033%	2	322	-42.623%
2025-11-24	4.8400	4.8400	4.8400	4.8400	0.000%	1	322	-27.686%
2025-11-19	4.8400	4.8400	4.8400	4.8400	+29.067%	1	322	-27.686%
2025-11-13	3.9900	3.9900	3.7500	3.7500	+12.952%	20	322	-6.667%
2025-11-10	3.3200	3.3200	3.3200	3.3200	+25.283%	6	313	+5.422%
2025-11-07	2.6500	2.6500	2.6500	2.6500	+6.855%	2	313	+32.075%
2025-10-23	2.4800	2.4800	2.4800	2.4800	+14.286%	1	313	+41.129%
2025-10-22	2.1700	2.1700	2.1700	2.1700	-41.351%	3	313	+61.290%
2025-10-20	3.7000	3.7000	3.7000	3.7000	-12.322%	10	312	-5.405%
2025-10-16	4.1800	4.3000	4.1800	4.2200	+33.544%	45	302	-17.062%
2025-10-15	3.1600	3.1600	3.1600	3.1600	+20.152%	1	270	+10.759%
2025-10-10	2.6000	2.6300	2.4500	2.6300	-2.230%	3	270	+33.080%
2025-10-09	2.6900	2.6900	2.6900	2.6900	-10.631%	1	271	+30.112%
2025-10-08	3.0000	3.0100	2.9500	3.0100	-1.954%	7	270	+16.279%
2025-10-06	3.0700	3.0700	3.0700	3.0700	+0.656%	3	264	+14.007%
2025-10-01	3.1000	3.1000	3.0500	3.0500	+13.806%	2	261	+14.754%
2025-09-30	2.8400	2.8400	2.6800	2.6800	-18.788%	73	259	+30.597%
2025-09-25	3.1000	3.3000	3.1000	3.3000	-2.941%	170	186	+6.061%
2025-09-23	3.4600	3.5100	3.4000	3.4000	0.000%	22	21	+2.941%