Dark

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

EOD

Aug 31, 2026

2.85-13.636%(-0.45)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.1000	3.1000	2.7100	2.8500	-13.636%	75	2,536	0.000%
2026-08-28	4.4000	4.4000	3.1000	3.3000	-25.339%	63	2,531	-13.636%
2026-08-27	4.0000	4.6000	4.0000	4.4200	+2.791%	23	2,535	-35.520%
2026-08-26	5.1900	5.3600	4.1500	4.3000	-23.894%	32	2,539	-33.721%
2026-08-25	5.0000	5.6900	5.0000	5.6500	+8.654%	38	2,536	-49.558%
2026-08-24	5.3200	5.3200	4.9000	5.2000	+7.216%	47	2,523	-45.192%
2026-08-21	4.7200	4.9000	4.5500	4.8500	+17.718%	461	2,514	-41.237%
2026-08-20	3.4500	4.1400	3.4500	4.1200	+19.420%	78	2,785	-30.825%
2026-08-19	2.7600	3.6700	2.7600	3.4500	+97.143%	467	2,791	-17.391%
2026-08-18	1.9300	1.9300	1.7500	1.7500	-17.453%	321	2,655	+62.857%
2026-08-17	1.7000	2.2000	1.7000	2.1200	+26.946%	50	2,342	+34.434%
2026-08-14	1.8800	1.8800	1.6100	1.6700	+9.150%	20	2,322	+70.659%
2026-08-13	1.4500	1.5300	1.4300	1.5300	-17.297%	77	2,316	+86.275%
2026-08-12	1.6000	1.8800	1.5600	1.8500	+29.371%	76	2,323	+54.054%
2026-08-11	1.6700	1.6700	1.4100	1.4300	-13.855%	167	2,284	+99.301%
2026-08-10	1.8000	1.8200	1.2000	1.6600	-43.729%	385	2,175	+71.687%
2026-08-07	2.8900	3.2000	2.8500	2.9500	+47.500%	364	1,991	-3.390%
2026-08-06	1.6600	2.0000	1.6600	2.0000	+9.890%	180	1,794	+42.500%
2026-08-05	1.4400	1.9500	1.4100	1.8200	+75.000%	789	1,911	+56.593%
2026-08-04	1.0500	1.0500	0.9700	1.0400	+25.301%	63	1,409	+174.038%
2026-08-03	0.7100	0.9700	0.7100	0.8300	+13.699%	20	1,423	+243.373%
2026-07-31	0.7300	0.7500	0.7000	0.7300	-19.780%	15	1,422	+290.411%
2026-07-30	0.7500	0.9700	0.7500	0.9100	+31.884%	217	1,409	+213.187%
2026-07-29	0.7200	0.7200	0.6500	0.6900	-15.854%	21	1,268	+313.043%
2026-07-28	0.8100	0.8200	0.8100	0.8200	-10.870%	2	1,252	+247.561%
2026-07-27	0.9200	0.9200	0.9200	0.9200	-10.680%	13	1,251	+209.783%
2026-07-24	1.0600	1.0600	1.0300	1.0300	+17.045%	3	1,242	+176.699%
2026-07-23	0.8800	0.8800	0.8800	0.8800	-11.111%	4	1,242	+223.864%
2026-07-22	1.0500	1.1000	0.9900	0.9900	+16.471%	23	1,238	+187.879%
2026-07-21	0.7600	0.8500	0.7600	0.8500	+32.813%	19	1,238	+235.294%
2026-07-20	0.6400	0.6400	0.6400	0.6400	0.000%	2	1,231	+345.313%
2026-07-17	0.5200	0.6800	0.5200	0.6400	0.000%	22	1,231	+345.313%
2026-07-16	0.6900	0.6900	0.6000	0.6400	-15.789%	46	1,228	+345.313%
2026-07-15	0.7700	0.7700	0.7500	0.7600	-33.913%	9	1,202	+275.000%
2026-07-14	1.1500	1.1500	1.1500	1.1500	+29.213%	22	1,199	+147.826%
2026-07-13	0.9000	0.9000	0.8900	0.8900	-14.423%	11	1,212	+220.225%
2026-07-10	1.0200	1.0900	1.0200	1.0400	-10.345%	65	1,218	+174.038%
2026-07-09	1.0500	1.1600	1.0400	1.1600	-5.691%	16	1,169	+145.690%
2026-07-07	1.4900	1.4900	1.1900	1.2300	-18.000%	7	1,167	+131.707%
2026-07-06	1.6600	1.6900	1.4400	1.5000	0.000%	5	1,162	+90.000%
2026-07-02	1.5000	1.6300	1.4400	1.5000	+17.188%	38	1,158	+90.000%
2026-07-01	1.3000	1.3000	1.2800	1.2800	+19.626%	2	1,158	+122.656%
2026-06-30	1.1000	1.1000	1.0500	1.0700	-10.833%	27	1,159	+166.355%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-22.581%	2	1,132	+137.500%
2026-06-26	1.6400	1.6400	1.5500	1.5500	+9.155%	4	1,130	+83.871%
2026-06-25	1.3900	1.4200	1.3700	1.4200	+29.091%	9	1,130	+100.704%
2026-06-24	1.3900	1.3900	1.1000	1.1000	-36.782%	69	1,127	+159.091%
2026-06-23	2.0400	2.0400	1.7400	1.7400	-29.555%	17	1,114	+63.793%
2026-06-22	2.4400	2.4700	2.3800	2.4700	-3.137%	4	1,101	+15.385%
2026-06-18	2.7500	2.7500	2.4500	2.5500	-16.393%	11	1,092	+11.765%
2026-06-17	3.0500	3.0500	3.0500	3.0500	-20.157%	1	1,092	-6.557%
2026-06-16	3.7400	3.8200	3.6500	3.8200	+14.715%	24	1,094	-25.393%
2026-06-15	3.7500	3.8500	3.3300	3.3300	+12.881%	110	1,111	-14.414%
2026-06-12	2.8700	2.9500	2.8700	2.9500	+55.263%	5	1,167	-3.390%
2026-06-10	2.3500	2.4000	1.9000	1.9000	-20.833%	106	1,166	+50.000%
2026-06-09	2.8800	2.9900	2.0000	2.4000	-9.091%	31	1,132	+18.750%
2026-06-08	2.7800	2.8100	2.6400	2.6400	-2.583%	9	1,129	+7.955%
2026-06-05	2.9500	2.9600	2.6700	2.7100	-34.699%	103	1,128	+5.166%
2026-06-04	4.3100	4.3500	4.1500	4.1500	+10.667%	35	1,045	-31.325%
2026-06-03	3.7500	3.7500	3.7500	3.7500	-11.765%	29	1,047	-24.000%
2026-06-02	4.2500	4.2500	4.2500	4.2500	+3.659%	1	1,056	-32.941%
2026-06-01	3.2500	4.1000	3.2500	4.1000	+2.500%	35	1,057	-30.488%
2026-05-29	3.9500	4.0000	3.9500	4.0000	+6.667%	2	1,050	-28.750%
2026-05-28	3.6300	3.8000	3.6200	3.7500	+8.696%	17	1,051	-24.000%
2026-05-27	3.6500	3.6500	3.4500	3.4500	-6.250%	9	1,037	-17.391%
2026-05-26	3.7000	3.7000	3.6800	3.6800	+13.231%	10	1,031	-22.554%
2026-05-22	3.2500	3.2500	3.2500	3.2500	-4.412%	1	1,025	-12.308%
2026-05-21	3.3500	3.5000	3.2000	3.4000	+4.615%	30	1,025	-16.176%
2026-05-20	3.2000	3.2500	3.2000	3.2500	+22.642%	45	1,025	-12.308%
2026-05-19	2.8000	2.8000	2.6500	2.6500	-11.667%	46	1,019	+7.547%
2026-05-18	3.2500	3.6500	3.0000	3.0000	-3.226%	22	1,019	-5.000%
2026-05-15	3.2500	3.2500	3.1000	3.1000	-28.571%	11	1,019	-8.065%
2026-05-14	4.5500	4.5500	4.3300	4.3400	-18.113%	8	1,020	-34.332%
2026-05-13	5.1500	5.3000	5.1500	5.3000	-1.670%	70	960	-46.226%
2026-05-12	6.0000	6.0200	4.9000	5.3900	-20.501%	38	960	-47.124%
2026-05-11	6.1600	6.7800	6.1000	6.7800	+50.667%	13	960	-57.965%
2026-05-08	4.5000	4.5000	4.2700	4.5000	+4.651%	120	958	-36.667%
2026-05-07	4.2400	4.3000	4.2400	4.3000	+17.808%	38	871	-33.721%
2026-05-06	3.3000	3.8000	3.3000	3.6500	+35.185%	152	872	-21.918%
2026-05-05	2.5500	2.7000	2.5500	2.7000	+8.434%	87	793	+5.556%
2026-05-04	2.6500	2.6500	2.4900	2.4900	-6.038%	2	870	+14.458%
2026-05-01	2.7400	2.7400	2.6500	2.6500	-11.667%	26	856	+7.547%
2026-04-30	2.9900	3.0000	2.8500	3.0000	+27.660%	3	856	-5.000%
2026-04-29	2.6600	2.6600	2.3500	2.3500	-22.951%	3	857	+21.277%
2026-04-28	3.2500	3.2500	2.8000	3.0500	-15.978%	149	854	-6.557%
2026-04-27	3.6500	3.7500	3.5800	3.6300	-6.923%	38	795	-21.488%
2026-04-24	3.5000	3.9500	3.5000	3.9000	+1.299%	296	791	-26.923%
2026-04-21	4.1200	4.1200	3.8500	3.8500	-26.667%	31	634	-25.974%
2026-04-17	5.2500	5.2500	5.2500	5.2500	-1.869%	21	634	-45.714%
2026-04-13	5.3000	5.3500	5.2000	5.3500	+17.582%	6	614	-46.729%
2026-04-07	4.5500	4.5500	4.5500	4.5500	+5.814%	10	617	-37.363%
2026-04-06	4.2600	4.3000	4.2500	4.3000	-11.340%	10	607	-33.721%
2026-04-02	4.8500	4.8500	4.8500	4.8500	+3.191%	2	613	-41.237%
2026-04-01	4.8300	4.8300	4.6500	4.7000	+11.905%	33	613	-39.362%
2026-03-31	3.8000	4.2000	3.8000	4.2000	+25.373%	13	581	-32.143%
2026-03-30	3.5000	3.5000	3.3000	3.3500	+4.688%	7	581	-14.925%
2026-03-27	3.2000	3.2000	3.2000	3.2000	-8.571%	5	574	-10.938%
2026-03-25	3.7000	3.7000	3.5000	3.5000	+11.821%	67	569	-18.571%
2026-03-24	3.1300	3.1300	3.1300	3.1300	-2.188%	1	562	-8.946%
2026-03-23	3.0000	3.3000	2.9200	3.2000	+6.667%	21	562	-10.938%
2026-03-20	3.1300	3.1300	2.9400	3.0000	-9.366%	22	553	-5.000%
2026-03-19	3.0300	3.3500	3.0300	3.3100	-22.482%	6	533	-13.897%
2026-03-18	4.6500	4.6500	4.2700	4.2700	-16.764%	108	529	-33.255%
2026-03-16	5.6000	5.6000	5.1300	5.1300	-10.000%	2	424	-44.444%
2026-03-13	5.7000	5.7000	5.7000	5.7000	-14.543%	5	423	-50.000%
2026-03-06	6.6700	6.6700	6.6700	6.6700	-9.252%	1	418	-57.271%
2026-03-05	7.3500	7.3500	7.3500	7.3500	-11.339%	2	419	-61.224%
2026-03-04	8.2500	8.2900	8.2500	8.2900	+4.804%	11	417	-65.621%
2026-03-03	7.9100	7.9100	7.9100	7.9100	-26.419%	1	406	-63.970%
2026-02-27	10.7500	10.7500	10.7500	10.7500	+3.068%	2	407	-73.488%
2026-02-26	9.8500	10.4300	9.8500	10.4300	+0.482%	2	405	-72.675%
2026-02-25	10.3800	10.3800	10.3800	10.3800	+4.637%	1	406	-72.543%
2026-02-23	9.5000	9.9200	9.5000	9.9200	+7.826%	24	406	-71.270%
2026-02-18	9.2000	9.2000	9.2000	9.2000	+14.856%	20	422	-69.022%
2026-02-17	7.8000	8.0100	7.8000	8.0100	+11.715%	3	402	-64.419%
2026-02-12	7.1700	7.1700	7.1700	7.1700	-10.375%	2	405	-60.251%
2026-02-11	8.0000	8.0000	8.0000	8.0000	-3.962%	2	405	-64.375%
2026-02-10	8.1000	8.3300	8.1000	8.3300	+12.568%	3	403	-65.786%
2026-02-06	7.4000	7.4000	7.4000	7.4000	-2.632%	1	404	-61.486%
2026-02-04	9.2500	9.2500	7.6000	7.6000	-22.290%	5	403	-62.500%
2026-02-03	9.7900	9.7900	9.7800	9.7800	+23.019%	2	402	-70.859%
2026-02-02	8.3500	8.3500	7.9500	7.9500	-0.625%	3	400	-64.151%
2026-01-30	8.0000	8.6000	8.0000	8.0000	-32.031%	16	397	-64.375%
2026-01-29	14.1800	14.1800	11.7700	11.7700	-2.888%	92	387	-75.786%
2026-01-27	11.1700	12.1200	11.1700	12.1200	-2.651%	61	384	-76.485%
2026-01-26	12.8000	12.8000	12.4500	12.4500	+14.958%	6	334	-77.108%
2026-01-23	10.8300	10.8300	10.8300	10.8300	+2.849%	15	339	-73.684%
2026-01-22	10.5500	10.6000	10.5300	10.5300	+0.959%	18	324	-72.934%
2026-01-21	11.0000	11.0000	10.4300	10.4300	-2.523%	4	322	-72.675%
2026-01-20	10.7000	10.7000	10.7000	10.7000	+2.490%	20	322	-73.364%
2026-01-15	10.4400	10.4400	10.4400	10.4400	-1.136%	1	302	-72.701%
2026-01-13	10.6100	10.8600	10.5600	10.5600	+4.348%	8	302	-73.011%
2026-01-12	11.0000	11.0000	10.1200	10.1200	+4.330%	7	301	-71.838%
2026-01-09	9.4000	9.7000	9.4000	9.7000	+4.865%	91	300	-70.619%
2026-01-08	8.1500	9.2500	8.1500	9.2500	+6.936%	11	300	-69.189%
2026-01-06	8.6500	8.6500	8.6500	8.6500	+27.393%	1	289	-67.052%
2026-01-02	6.1000	6.8500	6.1000	6.7900	+0.593%	4	288	-58.027%
2025-12-31	6.7500	6.7500	6.7500	6.7500	+4.651%	9	283	-57.778%
2025-12-29	6.4500	6.4500	6.4500	6.4500	-17.519%	3	283	-55.814%
2025-12-26	7.8200	7.8200	7.8200	7.8200	+0.903%	10	283	-63.555%
2025-12-23	7.7500	7.7500	7.7500	7.7500	-1.525%	1	290	-63.226%
2025-12-22	7.8500	7.8700	7.8500	7.8700	-0.380%	2	289	-63.787%
2025-12-19	7.7900	7.9000	7.7900	7.9000	+21.352%	15	288	-63.924%
2025-12-17	6.5100	6.5100	6.5100	6.5100	-1.662%	2	288	-56.221%
2025-12-16	6.9300	6.9300	6.4200	6.6200	-8.437%	3	288	-56.949%
2025-12-15	7.2300	7.2300	7.2300	7.2300	+12.969%	3	287	-60.581%
2025-12-12	6.9500	6.9500	6.4000	6.4000	-7.781%	11	287	-55.469%
2025-12-11	6.7000	6.9400	6.6400	6.9400	+17.627%	11	290	-58.934%
2025-12-03	5.9000	5.9000	5.9000	5.9000	+20.408%	2	292	-51.695%
2025-12-01	4.9000	4.9000	4.9000	4.9000	-14.783%	2	292	-41.837%
2025-11-28	5.4200	5.7500	5.4200	5.7500	+29.213%	10	294	-50.435%
2025-11-26	4.6300	4.6300	4.4500	4.4500	-1.111%	12	299	-35.955%
2025-11-25	4.5000	4.5000	4.5000	4.5000	+2.273%	5	299	-36.667%
2025-11-24	4.2700	4.4000	4.2700	4.4000	+29.412%	36	299	-35.227%
2025-11-21	3.4000	3.4000	3.4000	3.4000	-11.917%	2	286	-16.176%
2025-11-18	3.9000	3.9000	3.8600	3.8600	-1.531%	15	284	-26.166%
2025-11-17	3.7500	3.9500	3.7500	3.9200	+38.516%	212	272	-27.296%
2025-11-13	3.6500	3.6500	2.8300	2.8300	-2.076%	11	111	+0.707%
2025-11-11	2.9200	2.9200	2.8900	2.8900	+41.667%	20	101	-1.384%
2025-11-07	2.0400	2.0400	2.0400	2.0400	-0.488%	1	85	+39.706%
2025-11-06	2.0500	2.0500	2.0500	2.0500	-8.072%	5	84	+39.024%
2025-11-04	2.2300	2.2300	2.2300	2.2300	+17.368%	17	80	+27.803%
2025-10-22	2.3200	2.3200	1.9000	1.9000	-23.077%	35	74	+50.000%
2025-10-09	2.6300	2.6300	2.3500	2.4700	+2.917%	23	40	+15.385%
2025-10-07	2.4000	2.4000	2.4000	2.4000	+4.348%	1	19	+18.750%
2025-09-30	2.4300	2.4500	2.3000	2.3000	-6.122%	6	18	+23.913%
2025-09-29	2.8300	2.8300	2.4500	2.4500	0.000%	13	13	+16.327%