Dark

B20260918C45
B Sep 18 2026 45.00 Call (B260918C00045000)
option OPRA

EOD

Aug 31, 2026

1.66-24.201%(-0.53)1,465

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.8400	1.8400	1.5000	1.6600	-24.201%	1,465	10,483	0.000%
2026-08-28	3.3500	3.3500	2.0500	2.1900	-34.234%	209	11,551	-24.201%
2026-08-27	3.0500	3.5000	2.9900	3.3300	+4.063%	141	11,509	-50.150%
2026-08-26	4.2000	4.2000	3.2000	3.2000	-30.435%	126	11,513	-48.125%
2026-08-25	3.9000	4.8500	3.8500	4.6000	+8.747%	256	11,492	-63.913%
2026-08-24	4.2200	4.2600	3.6000	4.2300	+8.462%	499	11,492	-60.757%
2026-08-21	3.5500	3.9500	3.5000	3.9000	+27.869%	359	11,755	-57.436%
2026-08-20	2.7300	3.2000	2.5600	3.0500	+27.615%	661	11,964	-45.574%
2026-08-19	1.7800	2.6700	1.7600	2.3900	+127.619%	1,137	12,019	-30.544%
2026-08-18	1.0300	1.1600	0.9100	1.0500	-16.667%	324	11,777	+58.095%
2026-08-17	0.9400	1.3800	0.9400	1.2600	+36.957%	649	11,826	+31.746%
2026-08-14	1.0400	1.0400	0.8500	0.9200	+13.580%	75	11,329	+80.435%
2026-08-13	0.8400	0.8700	0.7700	0.8100	-26.364%	113	11,334	+104.938%
2026-08-12	0.7000	1.1100	0.7000	1.1000	+50.685%	866	11,328	+50.909%
2026-08-11	1.0000	1.0000	0.7300	0.7300	-31.776%	1,136	10,734	+127.397%
2026-08-10	0.8000	1.0700	0.7400	1.0700	-51.364%	560	10,086	+55.140%
2026-08-07	1.8900	2.3600	1.8900	2.2000	+86.441%	5,720	9,704	-24.545%
2026-08-06	1.1700	1.4000	1.1700	1.1800	-1.667%	92	6,302	+40.678%
2026-08-05	0.9600	1.2500	0.8800	1.2000	+140.000%	205	6,320	+38.333%
2026-08-04	0.5500	0.5500	0.4800	0.5000	+25.000%	61	6,334	+232.000%
2026-08-03	0.4500	0.4500	0.3500	0.4000	-4.762%	40	6,331	+315.000%
2026-07-31	0.3500	0.4200	0.3300	0.4200	-16.000%	57	6,323	+295.238%
2026-07-30	0.4600	0.5000	0.4400	0.5000	+51.515%	37	6,328	+232.000%
2026-07-29	0.3300	0.3300	0.3300	0.3300	-19.512%	1	6,322	+403.030%
2026-07-28	0.4000	0.4100	0.3900	0.4100	-14.583%	12	6,322	+304.878%
2026-07-27	0.5300	0.5500	0.4500	0.4800	-9.434%	26	6,322	+245.833%
2026-07-24	0.5300	0.6200	0.5300	0.5300	-8.621%	21	6,339	+213.208%
2026-07-23	0.5800	0.5800	0.5800	0.5800	0.000%	1	6,336	+186.207%
2026-07-22	0.6200	0.6800	0.5800	0.5800	+20.833%	103	6,336	+186.207%
2026-07-21	0.4200	0.4800	0.4200	0.4800	+50.000%	33	6,311	+245.833%
2026-07-20	0.3100	0.3500	0.3000	0.3200	-15.789%	28	6,304	+418.750%
2026-07-17	0.3000	0.4100	0.3000	0.3800	+5.556%	6	6,295	+336.842%
2026-07-16	0.3500	0.3600	0.3300	0.3600	-14.286%	132	6,298	+361.111%
2026-07-15	0.4700	0.4800	0.4200	0.4200	-30.000%	424	6,222	+295.238%
2026-07-14	0.7000	0.7000	0.6000	0.6000	+7.143%	5	5,948	+176.667%
2026-07-13	0.5600	0.5600	0.5600	0.5600	-17.647%	50	5,948	+196.429%
2026-07-10	0.6900	0.6900	0.6800	0.6800	-9.333%	9	5,948	+144.118%
2026-07-09	0.7500	0.7500	0.7200	0.7500	+27.119%	23	5,950	+121.333%
2026-07-08	0.5900	0.5900	0.5000	0.5900	-28.916%	23	5,948	+181.356%
2026-07-07	0.9900	1.0200	0.7700	0.8300	-25.225%	24	5,953	+100.000%
2026-07-06	1.1000	1.1100	1.0200	1.1100	-5.932%	8	5,954	+49.550%
2026-07-02	1.1000	1.1800	1.1000	1.1800	+29.670%	21	5,945	+40.678%
2026-07-01	0.8000	1.0500	0.8000	0.9100	+15.190%	816	5,945	+82.418%
2026-06-30	0.8000	0.8200	0.7500	0.7900	-11.236%	55	5,915	+110.127%
2026-06-29	0.8900	0.8900	0.8900	0.8900	-13.592%	1	5,895	+86.517%
2026-06-26	1.2200	1.2200	0.9500	1.0300	+6.186%	137	5,895	+61.165%
2026-06-25	1.0600	1.0600	0.9000	0.9700	+21.250%	19	5,854	+71.134%
2026-06-24	0.8700	0.9900	0.8000	0.8000	-36.508%	98	5,850	+107.500%
2026-06-23	1.6000	1.6000	1.2500	1.2600	-33.684%	173	5,817	+31.746%
2026-06-22	1.7600	1.9700	1.7600	1.9000	-9.091%	86	5,830	-12.632%
2026-06-18	2.4300	2.4300	1.9300	2.0900	-16.733%	57	5,897	-20.574%
2026-06-17	3.4100	3.4100	2.5100	2.5100	-22.291%	5	5,897	-33.865%
2026-06-16	2.9500	3.2300	2.9500	3.2300	+16.187%	408	5,895	-48.607%
2026-06-15	3.1000	3.2800	2.7800	2.7800	+19.828%	84	6,065	-40.288%
2026-06-12	2.2900	2.3300	2.2900	2.3200	+26.776%	51	6,047	-28.448%
2026-06-11	1.5500	1.9100	1.4500	1.8300	+22.819%	98	6,008	-9.290%
2026-06-10	1.6000	1.7500	1.4300	1.4900	-21.579%	90	6,096	+11.409%
2026-06-09	2.3000	2.4000	1.6200	1.9000	-12.442%	88	6,082	-12.632%
2026-06-08	2.1800	2.3400	2.1600	2.1700	-4.405%	161	6,102	-23.502%
2026-06-05	2.9700	2.9800	2.0500	2.2700	-41.795%	178	6,113	-26.872%
2026-06-04	3.7600	3.9000	3.7500	3.9000	+23.810%	252	6,089	-57.436%
2026-06-03	3.2400	3.3000	3.1500	3.1500	-16.667%	165	6,316	-47.302%
2026-06-02	3.4500	3.7800	3.4500	3.7800	+6.479%	16	6,283	-56.085%
2026-06-01	2.8000	3.5500	2.8000	3.5500	+1.429%	13	6,269	-53.239%
2026-05-29	3.0500	3.6300	3.0500	3.5000	+9.375%	13	6,276	-52.571%
2026-05-28	2.5000	3.3000	2.5000	3.2000	+12.281%	190	6,273	-48.125%
2026-05-27	2.9900	3.0000	2.8500	2.8500	-10.938%	69	6,159	-41.754%
2026-05-26	2.9500	3.2000	2.9500	3.2000	+31.148%	55	6,140	-48.125%
2026-05-22	2.4400	2.4400	2.4400	2.4400	-14.386%	3	6,158	-31.967%
2026-05-21	2.5000	2.8500	2.5000	2.8500	+1.786%	14	6,166	-41.754%
2026-05-20	2.7500	2.8000	2.7400	2.8000	+24.444%	62	6,166	-40.714%
2026-05-19	2.5500	2.5500	2.1300	2.2500	-16.974%	169	6,087	-26.222%
2026-05-18	2.7500	2.9100	2.5600	2.7100	+2.264%	50	6,087	-38.745%
2026-05-15	2.8800	2.9000	2.3900	2.6500	-31.347%	361	6,087	-37.358%
2026-05-14	4.5600	4.5600	3.8600	3.8600	-16.810%	76	6,235	-56.995%
2026-05-13	5.0500	5.0500	4.4900	4.6400	-10.078%	331	5,849	-64.224%
2026-05-12	5.4000	5.4000	4.4000	5.1600	-16.774%	150	5,849	-67.829%
2026-05-11	5.0000	6.2500	5.0000	6.2000	+45.882%	135	5,849	-73.226%
2026-05-08	4.0000	4.2500	3.8000	4.2500	+7.868%	54	5,753	-60.941%
2026-05-07	3.8500	3.9400	3.8500	3.9400	+27.922%	8	5,744	-57.868%
2026-05-06	2.8600	3.3000	2.8600	3.0800	+45.972%	87	5,736	-46.104%
2026-05-05	2.2000	2.2000	2.0900	2.1100	+3.941%	197	5,731	-21.327%
2026-05-04	2.2400	2.2400	2.0000	2.0300	-16.803%	9	5,672	-18.227%
2026-05-01	2.4500	2.4500	2.4400	2.4400	-5.058%	80	5,671	-31.967%
2026-04-30	2.4500	2.5800	2.4000	2.5700	+30.457%	38	5,671	-35.409%
2026-04-29	2.5000	2.5000	1.9700	1.9700	-21.200%	7	5,691	-15.736%
2026-04-28	2.6900	2.8500	2.5000	2.5000	-18.033%	9	5,692	-33.600%
2026-04-27	3.3000	3.3900	3.0500	3.0500	-11.594%	57	5,693	-45.574%
2026-04-24	3.6500	3.6500	3.4500	3.4500	+13.487%	4	5,700	-51.884%
2026-04-23	3.1500	3.1500	2.7500	3.0400	-5.000%	5	5,702	-45.395%
2026-04-22	3.3700	3.5500	3.1200	3.2000	-6.433%	287	5,702	-48.125%
2026-04-21	4.1000	4.1000	3.4200	3.4200	-21.379%	57	5,637	-51.462%
2026-04-20	4.2500	4.3500	4.2500	4.3500	-10.678%	3	5,637	-61.839%
2026-04-17	4.8700	4.8700	4.8700	4.8700	+11.954%	1	5,637	-65.914%
2026-04-16	4.8000	4.8000	4.3500	4.3500	-12.475%	32	5,637	-61.839%
2026-04-14	4.9700	4.9700	4.9300	4.9700	+6.882%	3	5,639	-66.600%
2026-04-13	4.6500	4.6500	4.6500	4.6500	-10.577%	5	5,640	-64.301%
2026-04-10	5.2900	5.2900	5.1400	5.2000	+7.884%	19	5,640	-68.077%
2026-04-08	5.0000	5.0000	4.8100	4.8200	+13.412%	20	5,642	-65.560%
2026-04-07	4.1800	4.2500	4.1800	4.2500	-7.609%	4	5,642	-60.941%
2026-04-06	4.4000	4.6000	4.4000	4.6000	+2.222%	2	5,642	-63.913%
2026-04-02	4.6900	4.6900	4.5000	4.5000	-6.832%	44	5,635	-63.111%
2026-04-01	4.4000	4.8700	4.3000	4.8300	+22.278%	23	5,635	-65.631%
2026-03-31	3.5600	3.9500	3.4500	3.9500	+37.631%	31	5,626	-57.975%
2026-03-30	3.0600	3.1000	2.8700	2.8700	-5.281%	503	5,625	-42.160%
2026-03-27	2.8100	3.0400	2.8100	3.0300	-6.769%	7	5,123	-45.215%
2026-03-25	3.4500	3.4500	3.2500	3.2500	+10.169%	110	5,120	-48.923%
2026-03-24	2.5300	2.9500	2.5300	2.9500	+11.321%	757	5,060	-43.729%
2026-03-23	2.7400	2.9200	2.6500	2.6500	+10.417%	59	4,310	-37.358%
2026-03-20	2.6500	2.7300	2.4000	2.4000	-18.644%	65	4,296	-30.833%
2026-03-19	2.6400	3.0500	2.6400	2.9500	-29.762%	12	4,258	-43.729%
2026-03-18	4.3100	4.3100	4.0300	4.2000	-22.222%	345	4,267	-60.476%
2026-03-17	5.7500	5.7700	5.4000	5.4000	+3.846%	29	4,332	-69.259%
2026-03-16	5.2200	5.2200	5.2000	5.2000	-0.952%	110	4,327	-68.077%
2026-03-13	5.5000	5.9300	5.2500	5.2500	-21.642%	594	4,227	-68.381%
2026-03-11	6.7500	6.7500	6.7000	6.7000	-14.541%	5	3,727	-75.224%
2026-03-10	7.5300	7.8400	7.5300	7.8400	+22.500%	5	3,726	-78.827%
2026-03-09	5.9000	6.4000	5.9000	6.4000	-8.178%	5	3,724	-74.063%
2026-03-06	6.4000	6.9700	6.4000	6.9700	+5.606%	105	3,724	-76.184%
2026-03-05	6.6700	6.6700	6.6000	6.6000	-14.839%	505	3,624	-74.848%
2026-03-04	8.1500	8.1500	7.7500	7.7500	+3.196%	88	3,122	-78.581%
2026-03-03	7.0000	7.7800	6.8000	7.5100	-24.371%	132	3,042	-77.896%
2026-03-02	10.1200	10.1200	9.9300	9.9300	-4.885%	2	2,940	-83.283%
2026-02-27	10.6500	10.7000	10.2400	10.4400	+6.205%	11	2,940	-84.100%
2026-02-25	10.0000	10.2000	9.8300	9.8300	+6.848%	9	2,939	-83.113%
2026-02-23	9.7000	9.7000	9.0500	9.2000	+22.667%	24	2,939	-81.957%
2026-02-20	8.3000	8.3000	7.5000	7.5000	-14.676%	3	2,951	-77.867%
2026-02-19	8.6800	8.7900	8.6800	8.7900	+7.985%	4	2,948	-81.115%
2026-02-18	8.1400	8.1400	8.1400	8.1400	+13.056%	4	2,950	-79.607%
2026-02-17	7.2000	7.2000	7.2000	7.2000	-16.084%	8	2,946	-76.944%
2026-02-13	8.6500	8.6500	8.2500	8.5800	+7.250%	26	2,956	-80.653%
2026-02-10	7.6000	8.0000	7.6000	8.0000	+9.589%	19	2,956	-79.250%
2026-02-09	7.3000	7.3000	7.3000	7.3000	+2.817%	500	2,943	-77.260%
2026-02-06	7.0400	7.1000	6.9600	7.1000	+6.767%	1,020	2,443	-76.620%
2026-02-05	7.0000	7.6500	6.5000	6.6500	-29.555%	330	1,423	-75.038%
2026-02-04	9.4400	9.4400	9.4400	9.4400	+2.832%	1	1,497	-82.415%
2026-02-03	9.6000	9.6000	9.1800	9.1800	+20.789%	203	1,497	-81.917%
2026-02-02	8.2400	8.2400	7.5000	7.6000	-0.783%	40	1,530	-78.158%
2026-01-30	9.2000	9.2000	7.6600	7.6600	-36.167%	188	1,522	-78.329%
2026-01-29	13.6400	13.6400	12.0000	12.0000	-3.069%	221	1,493	-86.167%
2026-01-28	12.3800	12.3800	12.3800	12.3800	+6.266%	8	1,295	-86.591%
2026-01-26	12.0000	12.3400	11.6500	11.6500	+5.525%	5	1,287	-85.751%
2026-01-23	10.6000	11.0400	10.4500	11.0400	+9.851%	72	1,288	-84.964%
2026-01-21	10.9000	10.9000	9.9000	10.0500	-4.286%	26	1,280	-83.483%
2026-01-20	10.1500	10.5000	10.1500	10.5000	+3.960%	12	1,303	-84.190%
2026-01-15	10.0000	10.3500	10.0000	10.1000	-4.537%	27	1,303	-83.564%
2026-01-14	10.5000	10.5800	10.5000	10.5800	+3.220%	3	1,286	-84.310%
2026-01-13	9.9500	10.6000	9.9500	10.2500	+4.806%	28	1,285	-83.805%
2026-01-12	10.0100	10.5000	9.5600	9.7800	+7.828%	22	1,285	-83.027%
2026-01-09	8.6000	9.3100	8.6000	9.0700	+7.848%	149	1,286	-81.698%
2026-01-08	7.9100	8.4100	7.7400	8.4100	-1.867%	256	1,252	-80.262%
2026-01-07	7.7500	8.6000	7.3000	8.5700	+2.024%	76	1,049	-80.630%
2026-01-06	8.0000	8.6000	7.9800	8.4000	+9.948%	11	1,032	-80.238%
2026-01-05	7.1000	7.8000	7.1000	7.6400	+20.126%	91	1,044	-78.272%
2026-01-02	6.3000	6.3600	5.9700	6.3600	+0.952%	10	1,044	-73.899%
2025-12-31	6.5000	6.8400	6.3000	6.3000	-4.545%	39	1,015	-73.651%
2025-12-30	6.7500	6.7500	6.6000	6.6000	+4.928%	2	1,015	-74.848%
2025-12-29	6.8100	6.8100	6.2900	6.2900	-19.359%	74	1,016	-73.609%
2025-12-26	7.6500	7.8500	7.6500	7.8000	+6.122%	21	1,008	-78.718%
2025-12-24	7.3400	7.3700	7.2800	7.3500	-3.417%	7	995	-77.415%
2025-12-23	7.9500	7.9500	7.5000	7.6100	-0.523%	28	995	-78.187%
2025-12-22	8.0100	8.0100	7.1100	7.6500	+2.000%	23	989	-78.301%
2025-12-19	7.4500	7.5000	7.4500	7.5000	+11.276%	99	978	-77.867%
2025-12-18	6.3600	6.8200	6.3600	6.7400	-2.882%	4	976	-75.371%
2025-12-15	6.9100	6.9400	6.4500	6.9400	+14.901%	8	977	-76.081%
2025-12-12	6.5900	6.6000	6.0400	6.0400	-11.176%	61	973	-72.517%
2025-12-11	6.0500	6.8000	5.9000	6.8000	+23.636%	94	974	-75.588%
2025-12-10	4.7600	5.5000	4.7600	5.5000	+37.500%	441	991	-69.818%
2025-12-09	4.0000	4.0000	4.0000	4.0000	-17.864%	10	661	-58.500%
2025-12-08	5.0800	5.0800	4.8300	4.8700	-2.600%	7	661	-65.914%
2025-12-05	5.2400	5.2400	5.0000	5.0000	-0.398%	22	660	-66.800%
2025-12-04	4.8000	5.0400	4.7400	5.0200	+5.241%	17	638	-66.932%
2025-12-03	4.7700	4.7700	4.7700	4.7700	-17.188%	1	622	-65.199%
2025-12-01	5.8500	5.8500	5.7600	5.7600	+8.679%	11	623	-71.181%
2025-11-28	5.0500	5.3000	5.0000	5.3000	+9.731%	16	616	-68.679%
2025-11-26	4.9400	4.9400	4.4500	4.8300	+7.333%	96	565	-65.631%
2025-11-24	4.0000	4.5000	4.0000	4.5000	+52.027%	16	565	-63.111%
2025-11-21	2.9900	2.9900	2.9600	2.9600	-19.126%	3	557	-43.919%
2025-11-20	3.6600	3.6600	3.6600	3.6600	-10.732%	2	556	-54.645%
2025-11-19	3.8200	4.1000	3.8200	4.1000	+17.143%	25	557	-59.512%
2025-11-18	3.7000	4.0000	3.5000	3.5000	-2.778%	29	537	-52.571%
2025-11-17	3.6000	3.6000	3.6000	3.6000	+20.401%	50	535	-53.889%
2025-11-14	2.9900	2.9900	2.9900	2.9900	-0.333%	6	505	-44.482%
2025-11-13	3.1400	3.1400	3.0000	3.0000	-11.765%	20	499	-44.667%
2025-11-12	2.9000	3.4000	2.9000	3.4000	+33.333%	71	493	-51.176%
2025-11-11	2.3800	2.6000	2.3800	2.5500	+1.594%	77	454	-34.902%
2025-11-10	2.5100	2.5100	2.5100	2.5100	+25.500%	2	442	-33.865%
2025-11-06	2.1400	2.1400	2.0000	2.0000	+5.263%	304	442	-17.000%
2025-11-05	1.9000	1.9000	1.9000	1.9000	+7.345%	23	238	-12.632%
2025-11-04	1.7000	1.8100	1.7000	1.7700	-7.813%	38	261	-6.215%
2025-10-29	1.9500	1.9500	1.9200	1.9200	+5.495%	2	251	-13.542%
2025-10-24	1.9300	1.9300	1.8200	1.8200	+10.303%	2	251	-8.791%
2025-10-22	1.6500	1.6500	1.6500	1.6500	-13.158%	17	250	+0.606%
2025-10-21	1.9600	1.9600	1.9000	1.9000	-29.889%	6	267	-12.632%
2025-10-17	2.9600	2.9600	2.7100	2.7100	-19.104%	3	273	-38.745%
2025-10-16	3.2600	3.3500	3.2600	3.3500	+21.377%	10	272	-50.448%
2025-10-15	2.5300	2.7600	2.5300	2.7600	+15.481%	43	267	-39.855%
2025-10-14	2.3900	2.3900	2.3900	2.3900	+13.810%	1	224	-30.544%
2025-10-09	2.2300	2.2300	2.1000	2.1000	-12.500%	4	224	-20.952%
2025-10-08	2.4000	2.4000	2.4000	2.4000	+14.286%	6	224	-30.833%
2025-10-07	2.3100	2.3100	2.1000	2.1000	-19.231%	8	224	-20.952%
2025-10-06	2.6000	2.6000	2.6000	2.6000	+8.333%	4	224	-36.154%
2025-10-01	2.4000	2.4000	2.4000	2.4000	+15.385%	7	224	-30.833%
2025-09-30	2.2700	2.2700	2.0800	2.0800	-20.913%	15	224	-20.192%
2025-09-25	2.3500	2.6500	2.3500	2.6300	+16.889%	175	211	-36.882%
2025-09-24	2.3500	2.3500	2.2500	2.2500	-11.765%	32	110	-26.222%
2025-09-23	2.6500	2.8500	2.5500	2.5500	0.000%	82	0	-34.902%