Dark

B20261016C40
B Oct 16 2026 40.00 Call (B261016C00040000)
option OPRA

EOD

Aug 31, 2026

5.85-11.364%(-0.75)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	5.6500	5.8500	5.5500	5.8500	-11.364%	6	1,552	0.000%
2026-08-28	7.9000	7.9000	6.2200	6.6000	-17.293%	253	1,551	-11.364%
2026-08-27	8.0600	8.0600	7.9400	7.9800	-4.431%	14	1,580	-26.692%
2026-08-26	8.8300	8.8300	8.3500	8.3500	-9.239%	4	1,593	-29.940%
2026-08-25	9.1200	9.5300	8.6300	9.2000	+5.747%	28	1,593	-36.413%
2026-08-24	8.8000	9.0000	8.4900	8.7000	+4.819%	42	1,585	-32.759%
2026-08-21	8.1500	8.5100	8.0000	8.3000	+13.543%	92	1,581	-29.518%
2026-08-20	6.7700	7.4000	6.7500	7.3100	+14.219%	96	1,585	-19.973%
2026-08-19	5.5000	6.7200	5.5000	6.4000	+60.000%	220	1,528	-8.594%
2026-08-18	4.0000	4.0000	4.0000	4.0000	-11.111%	3	1,500	+46.250%
2026-08-17	4.5000	4.6000	4.4500	4.5000	+18.421%	60	1,500	+30.000%
2026-08-14	3.9600	3.9600	3.5500	3.8000	+11.765%	4	1,475	+53.947%
2026-08-13	3.5000	3.5000	3.1700	3.4000	-9.333%	24	1,473	+72.059%
2026-08-12	3.5900	3.7500	3.5000	3.7500	+20.968%	86	1,459	+56.000%
2026-08-11	3.5400	3.5500	3.1000	3.1000	-12.676%	301	1,469	+88.710%
2026-08-10	3.4500	3.6500	2.8600	3.5500	-34.862%	418	1,205	+64.789%
2026-08-07	5.2500	5.9500	5.2500	5.4500	+36.250%	103	1,125	+7.339%
2026-08-06	3.9100	4.1000	3.6700	4.0000	+2.564%	111	1,138	+46.250%
2026-08-05	3.5500	3.9300	3.5500	3.9000	+63.866%	95	1,178	+50.000%
2026-08-04	2.2000	2.4500	2.2000	2.3800	+19.000%	222	1,179	+145.798%
2026-08-03	1.7300	2.0000	1.7300	2.0000	+9.890%	51	1,074	+192.500%
2026-07-31	1.9200	2.0000	1.8200	1.8200	-16.895%	42	1,082	+221.429%
2026-07-30	2.0000	2.1900	1.7400	2.1900	+3.791%	602	1,061	+167.123%
2026-07-29	1.5500	2.1100	1.5500	2.1100	+17.222%	18	1,444	+177.251%
2026-07-28	1.8300	1.9300	1.7500	1.8000	-13.876%	43	1,429	+225.000%
2026-07-27	2.0100	2.0900	2.0100	2.0900	0.000%	17	1,449	+179.904%
2026-07-24	2.2400	2.3200	2.0900	2.0900	-1.415%	54	1,439	+179.904%
2026-07-23	2.0500	2.1700	2.0000	2.1200	-4.505%	31	1,430	+175.943%
2026-07-22	2.2500	2.3600	2.1900	2.2200	+19.355%	18	1,409	+163.514%
2026-07-21	1.5700	1.8600	1.5700	1.8600	+29.167%	64	1,408	+214.516%
2026-07-20	1.4200	1.4800	1.3500	1.4400	+1.408%	105	1,399	+306.250%
2026-07-17	1.3600	1.5400	1.3600	1.4200	+4.412%	92	1,335	+311.972%
2026-07-16	1.3600	1.3600	1.3600	1.3600	-20.000%	1	1,303	+330.147%
2026-07-15	1.8500	1.8500	1.6400	1.7000	-18.660%	23	1,303	+244.118%
2026-07-14	2.4000	2.5000	2.0900	2.0900	+14.208%	84	1,301	+179.904%
2026-07-13	1.9400	1.9400	1.7900	1.8300	-15.278%	98	1,303	+219.672%
2026-07-10	2.2000	2.2000	2.1600	2.1600	-6.494%	15	1,337	+170.833%
2026-07-09	2.0800	2.3500	2.0800	2.3100	+35.882%	34	1,322	+153.247%
2026-07-08	2.0000	2.0000	1.7000	1.7000	-27.966%	68	1,289	+244.118%
2026-07-07	2.5900	2.6000	2.3100	2.3600	-22.623%	121	1,266	+147.881%
2026-07-06	3.2000	3.2000	3.0500	3.0500	+3.390%	17	1,203	+91.803%
2026-07-02	2.8500	3.0700	2.8500	2.9500	+28.821%	636	606	+98.305%
2026-07-01	2.3900	2.6900	2.2900	2.2900	+9.569%	19	606	+155.459%
2026-06-30	2.0900	2.0900	2.0900	2.0900	-11.441%	2	600	+179.904%
2026-06-29	2.3700	2.3700	2.1900	2.3600	-14.801%	5	598	+147.881%
2026-06-26	2.9600	3.0500	2.7500	2.7700	+1.465%	217	595	+111.191%
2026-06-25	2.7600	2.7600	2.7300	2.7300	+20.264%	15	380	+114.286%
2026-06-24	2.6300	2.7000	2.2500	2.2700	-30.154%	39	365	+157.709%
2026-06-23	3.4500	3.4500	3.2500	3.2500	-25.115%	20	364	+80.000%
2026-06-18	5.1000	5.1000	4.3400	4.3400	-31.111%	11	343	+34.793%
2026-06-17	6.2100	6.3000	6.2100	6.3000	+1.613%	4	343	-7.143%
2026-06-16	6.2000	6.2000	6.2000	6.2000	+8.772%	3	344	-5.645%
2026-06-15	5.8000	5.8000	5.7000	5.7000	+18.750%	6	341	+2.632%
2026-06-12	4.2000	4.8000	4.2000	4.8000	+20.907%	36	347	+21.875%
2026-06-11	3.4300	3.9700	3.2000	3.9700	+15.072%	17	349	+47.355%
2026-06-10	3.6000	3.6500	3.4500	3.4500	-10.390%	29	337	+69.565%
2026-06-09	4.4500	4.4500	3.5100	3.8500	-12.500%	15	327	+51.948%
2026-06-08	4.4000	4.4000	4.4000	4.4000	-8.333%	1	322	+32.955%
2026-06-05	5.0000	5.0000	4.8000	4.8000	-19.328%	11	323	+21.875%
2026-06-03	5.9000	5.9700	5.9000	5.9500	+8.974%	57	322	-1.681%
2026-06-01	5.4600	5.4600	5.4600	5.4600	-15.741%	2	322	+7.143%
2026-05-29	5.7000	6.4800	5.7000	6.4800	+10.769%	7	322	-9.722%
2026-05-28	5.9500	5.9500	5.8500	5.8500	+17.000%	30	322	0.000%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-5.482%	10	282	+17.000%
2026-05-21	5.0500	5.2900	5.0500	5.2900	+3.523%	4	282	+10.586%
2026-05-20	5.1700	5.1700	5.0900	5.1100	+9.892%	24	282	+14.481%
2026-05-19	4.7000	4.7000	4.6500	4.6500	-19.130%	13	246	+25.806%
2026-05-18	5.4000	5.7500	5.4000	5.7500	+10.153%	35	246	+1.739%
2026-05-15	5.2900	5.4500	5.2000	5.2200	-24.348%	8	246	+12.069%
2026-05-14	7.5000	7.5000	6.9000	6.9000	-12.102%	9	241	-15.217%
2026-05-13	8.0500	8.0500	7.8500	7.8500	-1.134%	2	251	-25.478%
2026-05-12	8.9500	8.9500	7.9400	7.9400	-16.421%	11	251	-26.322%
2026-05-11	8.9000	9.5000	8.8000	9.5000	+46.154%	14	251	-38.421%
2026-05-08	6.6500	6.9000	6.5000	6.5000	-4.412%	20	254	-10.000%
2026-05-07	6.7000	6.8000	6.7000	6.8000	+20.141%	18	255	-13.971%
2026-05-06	5.8200	5.8200	5.6600	5.6600	+33.176%	23	251	+3.357%
2026-05-05	4.2500	4.2500	4.1000	4.2500	+2.657%	39	251	+37.647%
2026-05-04	4.1400	4.1400	4.1400	4.1400	-8.000%	1	259	+41.304%
2026-04-30	4.5000	4.5000	4.5000	4.5000	+6.383%	10	259	+30.000%
2026-04-29	4.3300	4.3300	4.2000	4.2300	-7.237%	6	249	+38.298%
2026-04-28	5.1200	5.1200	4.4000	4.5600	-20.000%	31	244	+28.289%
2026-04-24	5.7800	5.7800	5.7000	5.7000	+2.703%	7	226	+2.632%
2026-04-22	5.8600	5.8600	5.5500	5.5500	-10.484%	11	220	+5.405%
2026-04-21	6.8500	6.8500	6.0500	6.2000	-11.429%	44	215	-5.645%
2026-04-20	6.9000	7.0000	6.6000	7.0000	-12.500%	47	240	-16.429%
2026-04-15	8.0000	8.0000	8.0000	8.0000	+0.629%	1	235	-26.875%
2026-04-14	7.9500	7.9500	7.9500	7.9500	+4.605%	6	235	-26.415%
2026-04-13	7.7300	7.7300	7.6000	7.6000	-7.204%	2	229	-23.026%
2026-04-10	7.9000	8.1900	7.9000	8.1900	+12.966%	4	229	-28.571%
2026-04-08	7.5800	7.5800	7.2500	7.2500	+15.079%	5	230	-19.310%
2026-04-07	6.4000	6.4000	6.3000	6.3000	-10.638%	11	229	-7.143%
2026-04-02	6.4200	7.0500	6.4200	7.0500	-2.083%	36	184	-17.021%
2026-04-01	7.4000	7.4000	7.2000	7.2000	+26.984%	4	184	-18.750%
2026-03-31	5.3000	5.6700	5.3000	5.6700	+26.281%	3	181	+3.175%
2026-03-26	4.4900	4.4900	4.4900	4.4900	-2.391%	1	182	+30.290%
2026-03-23	4.4000	4.6000	4.4000	4.6000	+2.222%	38	181	+27.174%
2026-03-20	4.8000	4.8000	4.5000	4.5000	-6.250%	26	153	+30.000%
2026-03-19	4.7500	5.0000	4.5000	4.8000	-26.718%	14	129	+21.875%
2026-03-18	6.5500	6.5500	6.5500	6.5500	-17.298%	1	123	-10.687%
2026-03-16	7.8700	7.9200	7.8700	7.9200	+2.194%	18	123	-26.136%
2026-03-13	8.1500	8.1500	7.7500	7.7500	-28.899%	5	123	-24.516%
2026-03-10	10.9000	10.9000	10.9000	10.9000	+16.578%	2	128	-46.330%
2026-03-09	9.3500	9.3500	9.3500	9.3500	-29.699%	1	126	-37.433%
2026-02-25	13.3000	13.3000	13.3000	13.3000	+15.652%	1	125	-56.015%
2026-02-20	11.5000	11.5000	11.5000	11.5000	-1.203%	3	125	-49.130%
2026-02-19	11.6400	11.6400	11.6400	11.6400	-1.356%	1	125	-49.742%
2026-02-18	11.7500	11.8000	11.7500	11.8000	+20.778%	3	125	-50.424%
2026-02-12	9.7700	9.7700	9.7700	9.7700	-13.387%	1	127	-40.123%
2026-02-11	10.9700	11.2800	10.9700	11.2800	+7.429%	3	128	-48.138%
2026-02-09	10.5000	10.5000	10.5000	10.5000	+6.491%	1	129	-44.286%
2026-02-06	9.8600	9.8600	9.8600	9.8600	-8.279%	1	128	-40.669%
2026-02-05	10.7500	10.7500	10.7500	10.7500	-7.328%	2	128	-45.581%
2026-02-04	11.6000	11.6000	11.6000	11.6000	-5.768%	1	128	-49.569%
2026-02-03	12.3100	12.3100	12.3100	12.3100	+6.121%	2	128	-52.478%
2026-01-30	11.6400	11.6400	11.6000	11.6000	-32.870%	50	127	-49.569%
2026-01-29	17.2800	17.2800	17.2800	17.2800	+22.902%	1	157	-66.146%
2026-01-23	13.7800	14.0600	13.7800	14.0600	+5.240%	2	158	-58.393%
2026-01-21	13.3600	13.3600	13.3600	13.3600	-1.765%	1	157	-56.213%
2026-01-20	14.4300	14.8000	13.6000	13.6000	+6.250%	4	156	-56.985%
2026-01-16	12.8000	12.8000	12.8000	12.8000	-6.090%	1	152	-54.297%
2026-01-13	13.7200	13.7200	13.3500	13.6300	+3.808%	7	152	-57.080%
2026-01-12	13.1300	13.1300	13.1300	13.1300	+25.048%	1	157	-55.446%
2026-01-09	10.5000	10.5000	10.5000	10.5000	-4.891%	3	157	-44.286%
2026-01-08	10.7000	11.0400	10.7000	11.0400	-2.301%	52	160	-47.011%
2026-01-06	11.5000	11.5000	11.3000	11.3000	+8.134%	9	160	-48.230%
2026-01-05	10.4000	10.4500	10.4000	10.4500	+27.439%	2	169	-44.019%
2026-01-02	8.2000	8.2000	8.2000	8.2000	-10.284%	50	169	-28.659%
2025-12-29	9.1500	9.2000	8.9500	9.1400	-12.115%	59	125	-35.996%
2025-12-26	10.6900	10.8500	10.4000	10.4000	-0.669%	7	119	-43.750%
2025-12-23	10.3500	10.4700	10.3500	10.4700	-4.818%	2	114	-44.126%
2025-12-22	11.0000	11.0000	11.0000	11.0000	+20.219%	3	113	-46.818%
2025-12-16	9.1500	9.1500	9.1500	9.1500	+6.519%	1	113	-36.066%
2025-12-12	8.1900	8.5900	8.1900	8.5900	-7.035%	5	114	-31.898%
2025-12-11	8.8200	9.2400	8.8200	9.2400	+26.057%	2	113	-36.688%
2025-12-10	7.3300	7.3300	7.3300	7.3300	+1.103%	10	112	-20.191%
2025-12-03	7.3500	7.3500	7.2500	7.2500	-3.075%	17	102	-19.310%
2025-12-02	7.8200	7.8200	7.4800	7.4800	-8.780%	7	85	-21.791%
2025-12-01	8.2000	8.2000	8.2000	8.2000	+28.125%	7	82	-28.659%
2025-11-26	7.0200	7.0200	6.4000	6.4000	+39.130%	6	77	-8.594%
2025-11-20	4.6200	4.6200	4.4500	4.6000	-23.841%	11	77	+27.174%
2025-11-19	6.7500	6.7500	5.7500	6.0400	+31.304%	21	86	-3.146%
2025-11-13	5.0500	5.0500	4.2500	4.6000	-9.804%	11	67	+27.174%
2025-11-12	4.9500	5.1000	4.9500	5.1000	+55.963%	12	58	+14.706%
2025-10-31	3.2700	3.2700	3.2700	3.2700	+7.921%	3	60	+78.899%
2025-10-30	3.0300	3.0300	3.0300	3.0300	-3.810%	2	57	+93.069%
2025-10-29	3.1500	3.1500	3.1500	3.1500	+5.351%	3	55	+85.714%
2025-10-27	2.9900	2.9900	2.9900	2.9900	-12.059%	1	52	+95.652%
2025-10-24	3.4000	3.4000	3.4000	3.4000	+7.256%	6	52	+72.059%
2025-10-23	3.1700	3.1700	3.1700	3.1700	-24.344%	1	51	+84.543%
2025-10-20	4.1900	4.1900	4.1900	4.1900	-17.357%	4	51	+39.618%
2025-10-16	4.8000	5.0700	4.8000	5.0700	+35.200%	8	51	+15.385%
2025-10-14	3.7500	3.7500	3.7500	3.7500	-1.316%	1	44	+56.000%
2025-10-13	3.7000	3.8000	3.7000	3.8000	+11.765%	3	43	+53.947%
2025-10-10	3.4000	3.4000	3.4000	3.4000	-1.449%	1	42	+72.059%
2025-10-09	3.5500	3.5500	3.3500	3.4500	-8.000%	20	41	+69.565%
2025-10-08	3.6500	3.7500	3.6500	3.7500	+10.294%	7	23	+56.000%
2025-10-07	3.6000	3.6000	3.3700	3.4000	-9.091%	11	22	+72.059%
2025-10-03	3.7500	3.7500	3.7400	3.7400	-0.267%	3	13	+56.417%
2025-10-01	3.6000	3.7500	3.6000	3.7500	-1.316%	3	10	+56.000%
2025-09-26	3.7700	3.8000	3.7700	3.8000	+1.333%	4	7	+53.947%
2025-09-25	3.7500	3.7500	3.7500	3.7500	0.000%	3	3	+56.000%