Dark

B20261016C45
B Oct 16 2026 45.00 Call (B261016C00045000)
option OPRA

EOD

Jul 16, 2026

0.6400-15.789%(-0.1200)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.6900	0.6900	0.6000	0.6400	-15.789%	46	1,228	0.000%
2026-07-15	0.7700	0.7700	0.7500	0.7600	-33.913%	9	1,202	-15.789%
2026-07-14	1.1500	1.1500	1.1500	1.1500	+29.213%	22	1,199	-44.348%
2026-07-13	0.9000	0.9000	0.8900	0.8900	-14.423%	11	1,212	-28.090%
2026-07-10	1.0200	1.0900	1.0200	1.0400	-10.345%	65	1,218	-38.462%
2026-07-09	1.0500	1.1600	1.0400	1.1600	-5.691%	16	1,169	-44.828%
2026-07-07	1.4900	1.4900	1.1900	1.2300	-18.000%	7	1,167	-47.967%
2026-07-06	1.6600	1.6900	1.4400	1.5000	0.000%	5	1,162	-57.333%
2026-07-02	1.5000	1.6300	1.4400	1.5000	+17.188%	38	1,158	-57.333%
2026-07-01	1.3000	1.3000	1.2800	1.2800	+19.626%	2	1,158	-50.000%
2026-06-30	1.1000	1.1000	1.0500	1.0700	-10.833%	27	1,159	-40.187%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-22.581%	2	1,132	-46.667%
2026-06-26	1.6400	1.6400	1.5500	1.5500	+9.155%	4	1,130	-58.710%
2026-06-25	1.3900	1.4200	1.3700	1.4200	+29.091%	9	1,130	-54.930%
2026-06-24	1.3900	1.3900	1.1000	1.1000	-36.782%	69	1,127	-41.818%
2026-06-23	2.0400	2.0400	1.7400	1.7400	-29.555%	17	1,114	-63.218%
2026-06-22	2.4400	2.4700	2.3800	2.4700	-3.137%	4	1,101	-74.089%
2026-06-18	2.7500	2.7500	2.4500	2.5500	-16.393%	11	1,092	-74.902%
2026-06-17	3.0500	3.0500	3.0500	3.0500	-20.157%	1	1,092	-79.016%
2026-06-16	3.7400	3.8200	3.6500	3.8200	+14.715%	24	1,094	-83.246%
2026-06-15	3.7500	3.8500	3.3300	3.3300	+12.881%	110	1,111	-80.781%
2026-06-12	2.8700	2.9500	2.8700	2.9500	+55.263%	5	1,167	-78.305%
2026-06-10	2.3500	2.4000	1.9000	1.9000	-20.833%	106	1,166	-66.316%
2026-06-09	2.8800	2.9900	2.0000	2.4000	-9.091%	31	1,132	-73.333%
2026-06-08	2.7800	2.8100	2.6400	2.6400	-2.583%	9	1,129	-75.758%
2026-06-05	2.9500	2.9600	2.6700	2.7100	-34.699%	103	1,128	-76.384%
2026-06-04	4.3100	4.3500	4.1500	4.1500	+10.667%	35	1,045	-84.578%
2026-06-03	3.7500	3.7500	3.7500	3.7500	-11.765%	29	1,047	-82.933%
2026-06-02	4.2500	4.2500	4.2500	4.2500	+3.659%	1	1,056	-84.941%
2026-06-01	3.2500	4.1000	3.2500	4.1000	+2.500%	35	1,057	-84.390%
2026-05-29	3.9500	4.0000	3.9500	4.0000	+6.667%	2	1,050	-84.000%
2026-05-28	3.6300	3.8000	3.6200	3.7500	+8.696%	17	1,051	-82.933%
2026-05-27	3.6500	3.6500	3.4500	3.4500	-6.250%	9	1,037	-81.449%
2026-05-26	3.7000	3.7000	3.6800	3.6800	+13.231%	10	1,031	-82.609%
2026-05-22	3.2500	3.2500	3.2500	3.2500	-4.412%	1	1,025	-80.308%
2026-05-21	3.3500	3.5000	3.2000	3.4000	+4.615%	30	1,025	-81.176%
2026-05-20	3.2000	3.2500	3.2000	3.2500	+22.642%	45	1,025	-80.308%
2026-05-19	2.8000	2.8000	2.6500	2.6500	-11.667%	46	1,019	-75.849%
2026-05-18	3.2500	3.6500	3.0000	3.0000	-3.226%	22	1,019	-78.667%
2026-05-15	3.2500	3.2500	3.1000	3.1000	-28.571%	11	1,019	-79.355%
2026-05-14	4.5500	4.5500	4.3300	4.3400	-18.113%	8	1,020	-85.253%
2026-05-13	5.1500	5.3000	5.1500	5.3000	-1.670%	70	960	-87.925%
2026-05-12	6.0000	6.0200	4.9000	5.3900	-20.501%	38	960	-88.126%
2026-05-11	6.1600	6.7800	6.1000	6.7800	+50.667%	13	960	-90.560%
2026-05-08	4.5000	4.5000	4.2700	4.5000	+4.651%	120	958	-85.778%
2026-05-07	4.2400	4.3000	4.2400	4.3000	+17.808%	38	871	-85.116%
2026-05-06	3.3000	3.8000	3.3000	3.6500	+35.185%	152	872	-82.466%
2026-05-05	2.5500	2.7000	2.5500	2.7000	+8.434%	87	793	-76.296%
2026-05-04	2.6500	2.6500	2.4900	2.4900	-6.038%	2	870	-74.297%
2026-05-01	2.7400	2.7400	2.6500	2.6500	-11.667%	26	856	-75.849%
2026-04-30	2.9900	3.0000	2.8500	3.0000	+27.660%	3	856	-78.667%
2026-04-29	2.6600	2.6600	2.3500	2.3500	-22.951%	3	857	-72.766%
2026-04-28	3.2500	3.2500	2.8000	3.0500	-15.978%	149	854	-79.016%
2026-04-27	3.6500	3.7500	3.5800	3.6300	-6.923%	38	795	-82.369%
2026-04-24	3.5000	3.9500	3.5000	3.9000	+1.299%	296	791	-83.590%
2026-04-21	4.1200	4.1200	3.8500	3.8500	-26.667%	31	634	-83.377%
2026-04-17	5.2500	5.2500	5.2500	5.2500	-1.869%	21	634	-87.810%
2026-04-13	5.3000	5.3500	5.2000	5.3500	+17.582%	6	614	-88.037%
2026-04-07	4.5500	4.5500	4.5500	4.5500	+5.814%	10	617	-85.934%
2026-04-06	4.2600	4.3000	4.2500	4.3000	-11.340%	10	607	-85.116%
2026-04-02	4.8500	4.8500	4.8500	4.8500	+3.191%	2	613	-86.804%
2026-04-01	4.8300	4.8300	4.6500	4.7000	+11.905%	33	613	-86.383%
2026-03-31	3.8000	4.2000	3.8000	4.2000	+25.373%	13	581	-84.762%
2026-03-30	3.5000	3.5000	3.3000	3.3500	+4.688%	7	581	-80.896%
2026-03-27	3.2000	3.2000	3.2000	3.2000	-8.571%	5	574	-80.000%
2026-03-25	3.7000	3.7000	3.5000	3.5000	+11.821%	67	569	-81.714%
2026-03-24	3.1300	3.1300	3.1300	3.1300	-2.188%	1	562	-79.553%
2026-03-23	3.0000	3.3000	2.9200	3.2000	+6.667%	21	562	-80.000%
2026-03-20	3.1300	3.1300	2.9400	3.0000	-9.366%	22	553	-78.667%
2026-03-19	3.0300	3.3500	3.0300	3.3100	-22.482%	6	533	-80.665%
2026-03-18	4.6500	4.6500	4.2700	4.2700	-16.764%	108	529	-85.012%
2026-03-16	5.6000	5.6000	5.1300	5.1300	-10.000%	2	424	-87.524%
2026-03-13	5.7000	5.7000	5.7000	5.7000	-14.543%	5	423	-88.772%
2026-03-06	6.6700	6.6700	6.6700	6.6700	-9.252%	1	418	-90.405%
2026-03-05	7.3500	7.3500	7.3500	7.3500	-11.339%	2	419	-91.293%
2026-03-04	8.2500	8.2900	8.2500	8.2900	+4.804%	11	417	-92.280%
2026-03-03	7.9100	7.9100	7.9100	7.9100	-26.419%	1	406	-91.909%
2026-02-27	10.7500	10.7500	10.7500	10.7500	+3.068%	2	407	-94.047%
2026-02-26	9.8500	10.4300	9.8500	10.4300	+0.482%	2	405	-93.864%
2026-02-25	10.3800	10.3800	10.3800	10.3800	+4.637%	1	406	-93.834%
2026-02-23	9.5000	9.9200	9.5000	9.9200	+7.826%	24	406	-93.548%
2026-02-18	9.2000	9.2000	9.2000	9.2000	+14.856%	20	422	-93.043%
2026-02-17	7.8000	8.0100	7.8000	8.0100	+11.715%	3	402	-92.010%
2026-02-12	7.1700	7.1700	7.1700	7.1700	-10.375%	2	405	-91.074%
2026-02-11	8.0000	8.0000	8.0000	8.0000	-3.962%	2	405	-92.000%
2026-02-10	8.1000	8.3300	8.1000	8.3300	+12.568%	3	403	-92.317%
2026-02-06	7.4000	7.4000	7.4000	7.4000	-2.632%	1	404	-91.351%
2026-02-04	9.2500	9.2500	7.6000	7.6000	-22.290%	5	403	-91.579%
2026-02-03	9.7900	9.7900	9.7800	9.7800	+23.019%	2	402	-93.456%
2026-02-02	8.3500	8.3500	7.9500	7.9500	-0.625%	3	400	-91.950%
2026-01-30	8.0000	8.6000	8.0000	8.0000	-32.031%	16	397	-92.000%
2026-01-29	14.1800	14.1800	11.7700	11.7700	-2.888%	92	387	-94.562%
2026-01-27	11.1700	12.1200	11.1700	12.1200	-2.651%	61	384	-94.719%
2026-01-26	12.8000	12.8000	12.4500	12.4500	+14.958%	6	334	-94.859%
2026-01-23	10.8300	10.8300	10.8300	10.8300	+2.849%	15	339	-94.090%
2026-01-22	10.5500	10.6000	10.5300	10.5300	+0.959%	18	324	-93.922%
2026-01-21	11.0000	11.0000	10.4300	10.4300	-2.523%	4	322	-93.864%
2026-01-20	10.7000	10.7000	10.7000	10.7000	+2.490%	20	322	-94.019%
2026-01-15	10.4400	10.4400	10.4400	10.4400	-1.136%	1	302	-93.870%
2026-01-13	10.6100	10.8600	10.5600	10.5600	+4.348%	8	302	-93.939%
2026-01-12	11.0000	11.0000	10.1200	10.1200	+4.330%	7	301	-93.676%
2026-01-09	9.4000	9.7000	9.4000	9.7000	+4.865%	91	300	-93.402%
2026-01-08	8.1500	9.2500	8.1500	9.2500	+6.936%	11	300	-93.081%
2026-01-06	8.6500	8.6500	8.6500	8.6500	+27.393%	1	289	-92.601%
2026-01-02	6.1000	6.8500	6.1000	6.7900	+0.593%	4	288	-90.574%
2025-12-31	6.7500	6.7500	6.7500	6.7500	+4.651%	9	283	-90.519%
2025-12-29	6.4500	6.4500	6.4500	6.4500	-17.519%	3	283	-90.078%
2025-12-26	7.8200	7.8200	7.8200	7.8200	+0.903%	10	283	-91.816%
2025-12-23	7.7500	7.7500	7.7500	7.7500	-1.525%	1	290	-91.742%
2025-12-22	7.8500	7.8700	7.8500	7.8700	-0.380%	2	289	-91.868%
2025-12-19	7.7900	7.9000	7.7900	7.9000	+21.352%	15	288	-91.899%
2025-12-17	6.5100	6.5100	6.5100	6.5100	-1.662%	2	288	-90.169%
2025-12-16	6.9300	6.9300	6.4200	6.6200	-8.437%	3	288	-90.332%
2025-12-15	7.2300	7.2300	7.2300	7.2300	+12.969%	3	287	-91.148%
2025-12-12	6.9500	6.9500	6.4000	6.4000	-7.781%	11	287	-90.000%
2025-12-11	6.7000	6.9400	6.6400	6.9400	+17.627%	11	290	-90.778%
2025-12-03	5.9000	5.9000	5.9000	5.9000	+20.408%	2	292	-89.153%
2025-12-01	4.9000	4.9000	4.9000	4.9000	-14.783%	2	292	-86.939%
2025-11-28	5.4200	5.7500	5.4200	5.7500	+29.213%	10	294	-88.870%
2025-11-26	4.6300	4.6300	4.4500	4.4500	-1.111%	12	299	-85.618%
2025-11-25	4.5000	4.5000	4.5000	4.5000	+2.273%	5	299	-85.778%
2025-11-24	4.2700	4.4000	4.2700	4.4000	+29.412%	36	299	-85.455%
2025-11-21	3.4000	3.4000	3.4000	3.4000	-11.917%	2	286	-81.176%
2025-11-18	3.9000	3.9000	3.8600	3.8600	-1.531%	15	284	-83.420%
2025-11-17	3.7500	3.9500	3.7500	3.9200	+38.516%	212	272	-83.673%
2025-11-13	3.6500	3.6500	2.8300	2.8300	-2.076%	11	111	-77.385%
2025-11-11	2.9200	2.9200	2.8900	2.8900	+41.667%	20	101	-77.855%
2025-11-07	2.0400	2.0400	2.0400	2.0400	-0.488%	1	85	-68.627%
2025-11-06	2.0500	2.0500	2.0500	2.0500	-8.072%	5	84	-68.780%
2025-11-04	2.2300	2.2300	2.2300	2.2300	+17.368%	17	80	-71.300%
2025-10-22	2.3200	2.3200	1.9000	1.9000	-23.077%	35	74	-66.316%
2025-10-09	2.6300	2.6300	2.3500	2.4700	+2.917%	23	40	-74.089%
2025-10-07	2.4000	2.4000	2.4000	2.4000	+4.348%	1	19	-73.333%
2025-09-30	2.4300	2.4500	2.3000	2.3000	-6.122%	6	18	-72.174%
2025-09-29	2.8300	2.8300	2.4500	2.4500	0.000%	13	13	-73.878%