Dark

B20260918C47
B Sep 18 2026 47.00 Call (B260918C00047000)
option OPRA

EOD

Aug 31, 2026

0.8900-31.538%(-0.4100)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.1900	1.1900	0.8000	0.8900	-31.538%	75	3,689	0.000%
2026-08-28	2.2500	2.2500	1.2400	1.3000	-42.731%	127	3,683	-31.538%
2026-08-27	2.2400	2.2900	2.2000	2.2700	-5.417%	4	3,674	-60.793%
2026-08-26	2.7600	2.7600	2.4000	2.4000	-26.606%	28	3,675	-62.917%
2026-08-25	2.8000	3.4500	2.7800	3.2700	+22.472%	20	3,665	-72.783%
2026-08-24	2.9400	3.1000	2.5300	2.6700	-2.909%	40	3,682	-66.667%
2026-08-21	2.5800	2.7500	2.3900	2.7500	+32.212%	660	3,657	-67.636%
2026-08-20	1.8000	2.1700	1.7400	2.0800	+25.301%	794	3,397	-57.212%
2026-08-19	1.2500	1.7500	1.2500	1.6600	+181.356%	333	3,050	-46.386%
2026-08-18	0.6700	0.6700	0.5000	0.5900	-15.714%	59	2,850	+50.847%
2026-08-17	0.6000	0.8300	0.6000	0.7000	+27.273%	7	2,792	+27.143%
2026-08-14	0.6200	0.6200	0.5000	0.5500	+5.769%	15	2,789	+61.818%
2026-08-13	0.5100	0.5200	0.5100	0.5200	-22.388%	3	2,785	+71.154%
2026-08-12	0.5600	0.6700	0.5500	0.6700	+48.889%	26	2,786	+32.836%
2026-08-11	0.6000	0.6000	0.4500	0.4500	-22.414%	4	2,794	+97.778%
2026-08-10	0.5300	0.6400	0.4700	0.5800	-60.544%	62	2,791	+53.448%
2026-08-07	1.3700	1.6100	1.3700	1.4700	+63.333%	1,495	2,766	-39.456%
2026-08-06	0.7700	0.9000	0.7700	0.9000	+15.385%	7	1,331	-1.111%
2026-08-05	0.6700	0.8400	0.5500	0.7800	+129.412%	29	1,328	+14.103%
2026-08-04	0.3400	0.3400	0.3400	0.3400	+54.545%	10	1,329	+161.765%
2026-08-03	0.2200	0.2400	0.2200	0.2200	-4.348%	4	1,319	+304.545%
2026-07-31	0.2300	0.2300	0.2300	0.2300	-23.333%	5	1,317	+286.957%
2026-07-30	0.2800	0.3000	0.2500	0.3000	+7.143%	18	1,319	+196.667%
2026-07-28	0.2800	0.2800	0.2800	0.2800	-12.500%	50	1,329	+217.857%
2026-07-27	0.3000	0.3200	0.3000	0.3200	-15.789%	2	1,279	+178.125%
2026-07-24	0.3000	0.3800	0.3000	0.3800	-5.000%	6	1,278	+134.211%
2026-07-22	0.4200	0.4200	0.4000	0.4000	+33.333%	5	1,273	+122.500%
2026-07-21	0.3000	0.3100	0.3000	0.3000	+42.857%	104	1,271	+196.667%
2026-07-17	0.2100	0.2100	0.2100	0.2100	-12.500%	4	1,223	+323.810%
2026-07-16	0.2400	0.2400	0.2400	0.2400	-46.667%	1	1,223	+270.833%
2026-07-14	0.5000	0.5000	0.4500	0.4500	-10.000%	7	1,223	+97.778%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-23.077%	2	1,228	+78.000%
2026-07-07	0.7200	0.7200	0.6500	0.6500	-20.732%	6	1,228	+36.923%
2026-07-06	0.7200	0.8200	0.7200	0.8200	+10.811%	15	1,224	+8.537%
2026-07-02	0.7400	0.7400	0.7400	0.7400	+39.623%	15	1,205	+20.270%
2026-06-30	0.5600	0.5600	0.5000	0.5300	-17.188%	37	1,205	+67.925%
2026-06-29	0.6400	0.6400	0.6400	0.6400	-15.789%	1	1,201	+39.063%
2026-06-26	0.9900	0.9900	0.7600	0.7600	-1.299%	6	1,201	+17.105%
2026-06-25	0.7300	0.7700	0.7300	0.7700	+22.222%	3	1,203	+15.584%
2026-06-24	0.6000	0.7300	0.5600	0.6300	-37.624%	74	1,202	+41.270%
2026-06-23	1.1000	1.1500	1.0100	1.0100	-31.293%	48	1,201	-11.881%
2026-06-22	1.4500	1.4800	1.4400	1.4700	-15.517%	18	1,201	-39.456%
2026-06-18	2.0100	2.0100	1.7400	1.7400	-11.224%	5	1,186	-48.851%
2026-06-17	2.6000	2.6000	1.9600	1.9600	-21.600%	3	1,186	-54.592%
2026-06-16	2.4300	2.5000	2.3800	2.5000	-1.961%	7	1,186	-64.400%
2026-06-15	2.5300	2.6000	2.5300	2.5500	+41.667%	14	1,184	-65.098%
2026-06-12	1.5800	1.8000	1.5800	1.8000	+51.261%	14	1,176	-50.556%
2026-06-10	1.2300	1.2300	1.1900	1.1900	-28.743%	4	1,170	-25.210%
2026-06-09	1.6700	1.6700	1.6700	1.6700	-5.650%	1	1,170	-46.707%
2026-06-08	1.7700	1.7700	1.7700	1.7700	-3.804%	5	1,171	-49.718%
2026-06-05	1.8400	1.8400	1.8400	1.8400	-44.073%	1	1,176	-51.630%
2026-06-04	3.2900	3.2900	3.2900	3.2900	+19.636%	20	1,177	-72.948%
2026-06-02	2.9800	3.0000	2.6000	2.7500	-0.362%	776	1,166	-67.636%
2026-06-01	2.2300	2.7600	2.2300	2.7600	-4.828%	3	1,384	-67.754%
2026-05-29	2.7000	2.9000	2.7000	2.9000	+16.466%	6	1,387	-69.310%
2026-05-26	2.4700	2.4900	2.4700	2.4900	+24.500%	4	1,385	-64.257%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-14.530%	4	1,383	-55.500%
2026-05-21	2.0700	2.3700	2.0700	2.3400	+5.882%	25	1,385	-61.966%
2026-05-20	2.1600	2.2700	2.1600	2.2100	+33.939%	5	1,385	-59.729%
2026-05-19	1.6200	1.6500	1.6200	1.6500	-20.290%	46	1,435	-46.061%
2026-05-18	2.5000	2.5000	2.0200	2.0700	-2.817%	20	1,435	-57.005%
2026-05-15	2.3000	2.3000	2.1000	2.1300	-34.462%	7	1,435	-58.216%
2026-05-14	3.4500	3.4500	3.1000	3.2500	-12.634%	26	1,440	-72.615%
2026-05-13	3.9800	4.0000	3.7000	3.7200	-13.488%	41	820	-76.075%
2026-05-12	4.5500	4.7000	3.5000	4.3000	-16.505%	824	820	-79.302%
2026-05-11	5.0000	5.3000	4.6500	5.1500	+60.938%	212	820	-82.718%
2026-05-08	3.2000	3.2000	3.2000	3.2000	+0.946%	1	638	-72.188%
2026-05-07	3.1500	3.1800	3.1500	3.1700	+27.823%	10	637	-71.924%
2026-05-06	2.3800	2.6500	2.2800	2.4800	+43.353%	370	631	-64.113%
2026-05-05	1.7300	1.7300	1.6900	1.7300	+7.453%	25	408	-48.555%
2026-05-04	1.6400	1.7700	1.5600	1.6100	-12.500%	28	413	-44.720%
2026-05-01	1.9500	2.0300	1.8400	1.8400	-9.804%	33	387	-51.630%
2026-04-30	1.9500	2.1000	1.8700	2.0400	+9.677%	100	387	-56.373%
2026-04-29	1.8600	1.8600	1.8600	1.8600	-9.709%	1	320	-52.151%
2026-04-28	1.8500	2.0900	1.8500	2.0600	-25.091%	6	320	-56.796%
2026-04-24	2.7000	2.8100	2.7000	2.7500	+14.583%	3	316	-67.636%
2026-04-23	2.4000	2.4000	2.4000	2.4000	-11.439%	1	317	-62.917%
2026-04-22	2.7100	2.7100	2.7100	2.7100	-3.214%	25	317	-67.159%
2026-04-21	3.2500	3.2500	2.8000	2.8000	-27.273%	2	342	-68.214%
2026-04-16	4.0000	4.0000	3.8500	3.8500	-7.674%	2	342	-76.883%
2026-04-15	4.1700	4.1700	4.1700	4.1700	-5.227%	1	340	-78.657%
2026-04-14	4.4500	4.4500	4.4000	4.4000	+7.317%	3	341	-79.773%
2026-04-13	4.0500	4.1000	3.9000	4.1000	-4.206%	7	338	-78.293%
2026-04-10	4.3500	4.3500	4.2800	4.2800	+29.697%	32	331	-79.206%
2026-04-06	3.3500	3.3500	3.3000	3.3000	-15.601%	3	336	-73.030%
2026-04-01	3.8800	3.9800	3.8800	3.9100	+20.308%	16	333	-77.238%
2026-03-31	3.2500	3.2500	3.2500	3.2500	+30.000%	6	325	-72.615%
2026-03-30	2.4500	2.6100	2.4500	2.5000	-4.580%	50	325	-64.400%
2026-03-27	2.6200	2.6200	2.6200	2.6200	+15.419%	1	312	-66.031%
2026-03-23	2.7200	2.7200	2.1000	2.2700	+12.935%	6	312	-60.793%
2026-03-20	2.2000	2.2000	2.0100	2.0100	-14.468%	39	311	-55.721%
2026-03-19	2.3500	2.3500	2.3500	2.3500	-34.358%	10	312	-62.128%
2026-03-18	3.4800	3.5800	3.4800	3.5800	-23.340%	30	322	-75.140%
2026-03-17	4.6700	4.6700	4.6700	4.6700	+4.944%	10	317	-80.942%
2026-03-13	4.4500	4.4500	4.4500	4.4500	-19.091%	2	324	-80.000%
2026-03-12	5.5000	5.5000	5.5000	5.5000	-1.961%	5	324	-83.818%
2026-03-11	5.6100	5.6100	5.6100	5.6100	-16.766%	4	324	-84.135%
2026-03-10	6.7000	6.7400	6.7000	6.7400	+17.217%	6	322	-86.795%
2026-03-05	6.4000	6.4000	5.7500	5.7500	-17.266%	4	326	-84.522%
2026-03-04	6.9500	6.9500	6.9500	6.9500	+10.317%	5	324	-87.194%
2026-03-03	6.3500	6.3500	6.3000	6.3000	-28.814%	39	324	-85.873%
2026-03-02	9.3000	9.3000	8.8500	8.8500	-7.813%	3	287	-89.944%
2026-02-27	9.6000	9.6000	9.6000	9.6000	+17.791%	10	284	-90.729%
2026-02-24	8.1500	8.1500	8.1500	8.1500	-1.925%	3	294	-89.080%
2026-02-23	8.4000	8.4000	8.3100	8.3100	+11.394%	6	297	-89.290%
2026-02-20	7.6000	7.6000	7.4600	7.4600	-3.117%	5	301	-88.070%
2026-02-19	7.7000	7.7000	7.7000	7.7000	-0.645%	2	299	-88.442%
2026-02-18	7.1400	7.7500	7.1400	7.7500	+15.672%	6	299	-88.516%
2026-02-17	7.2000	7.2000	6.1400	6.7000	-12.987%	22	299	-86.716%
2026-02-13	7.7000	7.7000	7.7000	7.7000	+12.409%	1	284	-88.442%
2026-02-12	6.8500	6.8500	6.8500	6.8500	-4.861%	4	284	-87.007%
2026-02-11	6.7700	7.2000	6.4100	7.2000	+2.710%	24	280	-87.639%
2026-02-10	6.8700	7.0100	6.8700	7.0100	+12.160%	2	287	-87.304%
2026-02-09	6.6700	6.8000	6.2500	6.2500	+1.626%	27	286	-85.760%
2026-02-06	6.1500	6.1500	6.1500	6.1500	-0.966%	5	278	-85.528%
2026-02-05	7.0000	7.0000	5.5000	6.2100	-14.932%	53	278	-85.668%
2026-02-04	8.4900	8.4900	7.3000	7.3000	-5.072%	7	274	-87.808%
2026-02-03	7.9700	8.4900	7.6900	7.6900	+11.773%	34	269	-88.427%
2026-01-30	9.5000	9.5000	6.8800	6.8800	-36.531%	29	251	-87.064%
2026-01-29	10.5400	10.8400	10.5400	10.8400	-4.071%	2	247	-91.790%
2026-01-28	11.3000	11.3000	11.3000	11.3000	+5.607%	7	248	-92.124%
2026-01-27	10.7000	10.7000	10.7000	10.7000	-3.604%	1	252	-91.682%
2026-01-26	11.4000	11.4000	11.1000	11.1000	+17.460%	55	253	-91.982%
2026-01-23	9.4500	9.4500	9.4500	9.4500	-0.211%	2	284	-90.582%
2026-01-21	9.4700	9.4700	9.4700	9.4700	-0.734%	2	286	-90.602%
2026-01-20	9.5400	9.5400	9.5400	9.5400	+0.210%	1	284	-90.671%
2026-01-14	9.3000	9.5200	9.1000	9.5200	+1.818%	36	284	-90.651%
2026-01-13	9.4000	9.4000	9.2000	9.3500	+6.250%	58	267	-90.481%
2026-01-12	9.0400	9.0400	8.8000	8.8000	+10.692%	9	223	-89.886%
2026-01-09	8.3100	8.6000	7.9500	7.9500	+6.711%	21	228	-88.805%
2026-01-08	6.9700	7.4500	6.9700	7.4500	-1.974%	3	226	-88.054%
2026-01-07	7.2000	7.6000	6.9000	7.6000	+2.703%	6	226	-88.289%
2026-01-06	7.1000	7.5900	7.0500	7.4000	+11.111%	138	225	-87.973%
2026-01-05	6.7600	6.7600	6.6600	6.6600	+19.141%	10	265	-86.637%
2025-12-31	5.8500	5.8500	5.5900	5.5900	-5.093%	3	265	-84.079%
2025-12-30	5.9700	6.1600	5.8900	5.8900	+0.341%	14	265	-84.890%
2025-12-29	5.7900	5.8700	5.6300	5.8700	-16.143%	10	257	-84.838%
2025-12-26	6.7500	7.0500	6.7500	7.0000	+4.012%	5	260	-87.286%
2025-12-22	7.0000	7.0000	6.7300	6.7300	+14.846%	28	257	-86.776%
2025-12-18	5.8600	5.8600	5.8600	5.8600	-0.846%	1	254	-84.812%
2025-12-17	5.9100	5.9100	5.9100	5.9100	+8.044%	3	254	-84.941%
2025-12-16	5.7500	5.9000	5.4700	5.4700	-7.288%	19	253	-83.729%
2025-12-15	6.1500	6.1500	5.9000	5.9000	+11.321%	3	254	-84.915%
2025-12-11	4.7200	5.3000	4.7200	5.3000	+23.256%	105	249	-83.208%
2025-12-10	4.5000	4.5000	3.7400	4.3000	-12.602%	10	249	-79.302%
2025-12-01	4.7000	4.9200	4.7000	4.9200	+6.957%	5	248	-81.911%
2025-11-28	4.4000	4.6000	4.4000	4.6000	+29.577%	98	252	-80.652%
2025-11-25	3.5500	3.5500	3.5500	3.5500	+36.538%	5	156	-74.930%
2025-11-20	2.6000	2.6000	2.6000	2.6000	-23.529%	2	151	-65.769%
2025-11-19	3.4000	3.4000	3.4000	3.4000	+6.250%	4	149	-73.824%
2025-11-18	3.2000	3.2500	3.2000	3.2000	+19.850%	4	149	-72.188%
2025-11-12	2.6700	2.6700	2.6700	2.6700	+15.086%	14	135	-66.667%
2025-11-11	2.3000	2.3200	2.3000	2.3200	-0.855%	2	135	-61.638%
2025-11-10	2.3400	2.3400	2.3400	2.3400	-19.031%	3	133	-61.966%
2025-10-16	2.8000	2.8900	2.8000	2.8900	+30.769%	250	130	-69.204%
2025-10-15	2.2100	2.2100	2.2100	2.2100	+12.183%	1	267	-59.729%
2025-10-14	2.1400	2.1400	1.9700	1.9700	-5.288%	255	266	-54.822%
2025-10-13	2.0800	2.0800	2.0800	2.0800	-9.565%	25	46	-57.212%
2025-09-29	2.3000	2.3000	2.3000	2.3000	-4.564%	1	21	-61.304%
2025-09-23	2.3900	2.4100	2.3900	2.4100	0.000%	20	20	-63.071%