Dark

B20261016C50
B Oct 16 2026 50.00 Call (B261016C00050000)
option OPRA

EOD

Aug 31, 2026

1.14-24.000%(-0.36)688

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	1.3100	1.3100	1.0600	1.1400	-24.000%	688	2,940	0.000%
2026-08-28	2.1400	2.1600	1.3700	1.5000	-29.577%	239	2,662	-24.000%
2026-08-27	2.0700	2.2500	2.0700	2.1300	-3.182%	134	2,662	-46.479%
2026-08-26	2.7500	2.7500	2.1900	2.2000	-29.032%	523	2,653	-48.182%
2026-08-25	2.7100	3.1700	2.5600	3.1000	+12.319%	361	2,345	-63.226%
2026-08-24	2.6400	2.8200	2.4700	2.7600	+8.235%	90	2,158	-58.696%
2026-08-21	2.3100	2.6200	2.3100	2.5500	+21.429%	401	2,118	-55.294%
2026-08-20	1.7100	2.2000	1.7100	2.1000	+23.529%	232	1,918	-45.714%
2026-08-19	1.0900	1.8700	1.0900	1.7000	+115.190%	227	1,808	-32.941%
2026-08-18	0.8300	0.8300	0.7700	0.7900	-10.227%	61	1,697	+44.304%
2026-08-17	0.6700	0.9700	0.6700	0.8800	+25.714%	248	1,706	+29.545%
2026-08-14	0.8100	0.8100	0.7000	0.7000	+11.111%	41	1,518	+62.857%
2026-08-13	0.6100	0.6500	0.5900	0.6300	-21.250%	13	1,509	+80.952%
2026-08-12	0.7000	0.8000	0.6700	0.8000	+35.593%	95	1,507	+42.500%
2026-08-11	0.7000	0.7000	0.5900	0.5900	-21.333%	41	1,482	+93.220%
2026-08-10	0.6300	0.9500	0.5500	0.7500	-49.664%	99	1,442	+52.000%
2026-08-07	1.2500	1.5400	1.2500	1.4900	+75.294%	428	1,394	-23.490%
2026-08-06	0.8600	0.8600	0.8500	0.8500	0.000%	6	1,050	+34.118%
2026-08-05	0.6400	0.9000	0.6400	0.8500	+102.381%	341	1,049	+34.118%
2026-08-04	0.4100	0.4300	0.3800	0.4200	+82.609%	24	956	+171.429%
2026-08-03	0.3500	0.3500	0.2300	0.2300	-23.333%	5	943	+395.652%
2026-07-31	0.3000	0.3200	0.3000	0.3000	-21.053%	65	943	+280.000%
2026-07-29	0.3800	0.3800	0.3800	0.3800	+35.714%	2	918	+200.000%
2026-07-28	0.3600	0.3600	0.2800	0.2800	-37.778%	17	918	+307.143%
2026-07-27	0.4500	0.4500	0.4500	0.4500	-11.765%	1	918	+153.333%
2026-07-23	0.5100	0.5100	0.5100	0.5100	+4.082%	1	918	+123.529%
2026-07-22	0.4900	0.4900	0.4900	0.4900	+40.000%	1	917	+132.653%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+16.667%	6	917	+225.714%
2026-07-20	0.2000	0.3000	0.2000	0.3000	0.000%	10	916	+280.000%
2026-07-16	0.3000	0.3000	0.3000	0.3000	-21.053%	8	907	+280.000%
2026-07-15	0.3800	0.3800	0.3700	0.3800	-26.923%	10	907	+200.000%
2026-07-14	0.5500	0.5500	0.5200	0.5200	+18.182%	5	899	+119.231%
2026-07-13	0.4400	0.4400	0.4400	0.4400	-21.429%	1	903	+159.091%
2026-07-10	0.5600	0.5600	0.5600	0.5600	-5.085%	3	904	+103.571%
2026-07-09	0.5200	0.5900	0.5200	0.5900	+68.571%	60	901	+93.220%
2026-07-08	0.5200	0.5200	0.3500	0.3500	-46.154%	17	936	+225.714%
2026-07-07	0.7900	0.7900	0.6500	0.6500	-22.619%	8	941	+75.385%
2026-07-06	0.8400	0.8400	0.8400	0.8400	+5.000%	20	938	+35.714%
2026-07-02	0.8000	0.8500	0.7900	0.8000	+23.077%	30	911	+42.500%
2026-07-01	0.6100	0.6900	0.6100	0.6500	+12.069%	11	911	+75.385%
2026-06-30	0.5800	0.5800	0.5800	0.5800	-10.769%	141	915	+96.552%
2026-06-29	0.6100	0.6500	0.6100	0.6500	-13.333%	14	814	+75.385%
2026-06-26	0.7500	0.7500	0.7500	0.7500	+5.634%	3	817	+52.000%
2026-06-25	0.7500	0.7700	0.6400	0.7100	+9.231%	112	817	+60.563%
2026-06-24	0.6600	0.7600	0.6100	0.6500	-33.673%	79	839	+75.385%
2026-06-23	1.1100	1.1100	0.9800	0.9800	-27.407%	46	906	+16.327%
2026-06-22	1.3200	1.3600	1.3200	1.3500	-3.571%	16	883	-15.556%
2026-06-18	1.8000	1.8000	1.4000	1.4000	-19.540%	62	860	-18.571%
2026-06-17	2.2800	2.3000	1.7400	1.7400	-24.348%	48	860	-34.483%
2026-06-16	2.2200	2.3500	2.2200	2.3000	+21.053%	29	863	-50.435%
2026-06-15	2.2500	2.3500	1.9000	1.9000	+14.458%	38	853	-40.000%
2026-06-12	1.5400	1.6900	1.5400	1.6600	+18.571%	7	869	-31.325%
2026-06-11	1.0600	1.4000	1.0600	1.4000	+30.841%	54	865	-18.571%
2026-06-10	1.1600	1.1600	1.0700	1.0700	-17.692%	157	835	+6.542%
2026-06-09	1.1400	1.3000	1.1400	1.3000	-20.732%	41	859	-12.308%
2026-06-08	1.6000	1.6400	1.6000	1.6400	-9.392%	3	882	-30.488%
2026-06-05	1.6700	1.8100	1.6700	1.8100	-33.942%	2	884	-37.017%
2026-06-04	2.7600	2.7600	2.4500	2.7400	+17.094%	6	885	-58.394%
2026-06-03	2.3400	2.3400	2.3400	2.3400	-13.971%	4	885	-51.282%
2026-06-02	2.5700	2.7200	2.4400	2.7200	+1.873%	23	889	-58.088%
2026-06-01	2.0400	2.6700	2.0200	2.6700	+27.143%	8	870	-57.303%
2026-05-27	2.1500	2.1500	2.1000	2.1000	-4.545%	2	869	-45.714%
2026-05-26	2.2000	2.2000	2.1700	2.2000	+15.789%	12	870	-48.182%
2026-05-21	2.0000	2.0000	1.9000	1.9000	-3.061%	5	874	-40.000%
2026-05-20	1.9600	1.9600	1.9600	1.9600	+37.063%	20	873	-41.837%
2026-05-19	1.7000	1.7000	1.4300	1.4300	-24.339%	5	860	-20.280%
2026-05-18	2.0000	2.0000	1.8900	1.8900	-2.577%	7	860	-39.683%
2026-05-15	2.0700	2.0700	1.9400	1.9400	-33.788%	12	860	-41.237%
2026-05-12	3.9000	3.9000	2.9300	2.9300	-32.176%	6	857	-61.092%
2026-05-11	3.5000	4.3200	3.5000	4.3200	+48.966%	55	857	-73.611%
2026-05-08	2.8300	2.9000	2.8300	2.9000	+5.455%	156	806	-60.690%
2026-05-07	2.7500	2.7500	2.7500	2.7500	+25.000%	5	806	-58.545%
2026-05-06	2.3000	2.3000	2.1000	2.2000	+37.500%	10	803	-48.182%
2026-05-05	1.5600	1.6000	1.5200	1.6000	+5.960%	17	799	-28.750%
2026-05-04	1.5000	1.5700	1.5000	1.5100	-10.119%	9	799	-24.503%
2026-05-01	1.6800	1.6800	1.6800	1.6800	-4.000%	11	789	-32.143%
2026-04-30	1.7900	1.8500	1.7000	1.7500	+4.790%	174	789	-34.857%
2026-04-29	1.6700	1.6700	1.6700	1.6700	+0.602%	1	641	-31.737%
2026-04-28	1.8500	1.8600	1.6600	1.6600	-26.872%	21	641	-31.325%
2026-04-27	2.3600	2.4000	2.2700	2.2700	-10.980%	30	635	-49.780%
2026-04-24	2.2400	2.5500	2.2400	2.5500	0.000%	6	612	-55.294%
2026-04-22	2.3600	2.5500	2.3600	2.5500	+6.250%	7	611	-55.294%
2026-04-21	3.0000	3.0000	2.4000	2.4000	-27.273%	5	606	-52.500%
2026-04-20	3.2000	3.3500	3.2000	3.3000	-7.042%	35	605	-65.455%
2026-04-17	3.3500	3.7000	3.3500	3.5500	+2.011%	26	609	-67.887%
2026-04-16	3.4800	3.4800	3.4800	3.4800	-9.610%	4	600	-67.241%
2026-04-14	3.8000	4.0000	3.8000	3.8500	+5.479%	7	598	-70.390%
2026-04-10	3.6500	3.6500	3.6500	3.6500	+2.817%	1	596	-68.767%
2026-04-09	3.5500	3.5500	3.5500	3.5500	-6.579%	1	596	-67.887%
2026-04-08	3.8000	3.8000	3.8000	3.8000	+20.635%	1	596	-70.000%
2026-04-07	3.1500	3.1500	3.1500	3.1500	+2.273%	1	596	-63.810%
2026-04-06	3.4100	3.4100	2.8800	3.0800	-9.412%	3	597	-62.987%
2026-04-02	3.3000	3.4000	3.2500	3.4000	-1.449%	9	598	-66.471%
2026-04-01	3.5800	3.5800	3.4500	3.4500	+21.053%	2	598	-66.957%
2026-03-31	2.5300	2.8600	2.5300	2.8500	+33.803%	17	597	-60.000%
2026-03-30	2.2800	2.3400	2.1300	2.1300	+3.902%	9	595	-46.479%
2026-03-27	2.0500	2.0500	2.0500	2.0500	+13.889%	1	587	-44.390%
2026-03-26	2.0000	2.0000	1.8000	1.8000	-16.667%	12	586	-36.667%
2026-03-24	1.9500	2.1600	1.9500	2.1600	+7.463%	5	581	-47.222%
2026-03-23	2.0000	2.0700	2.0000	2.0100	+7.487%	8	580	-43.284%
2026-03-20	1.9500	2.0000	1.8600	1.8700	-17.257%	21	576	-39.037%
2026-03-19	2.2500	2.2700	2.2000	2.2600	-44.878%	55	581	-49.558%
2026-03-17	4.1000	4.1000	4.1000	4.1000	-0.726%	4	567	-72.195%
2026-03-16	4.1000	4.1300	4.0000	4.1300	+3.250%	22	567	-72.397%
2026-03-13	4.3500	4.3500	4.0000	4.0000	-16.667%	31	568	-71.500%
2026-03-12	4.8000	4.8000	4.8000	4.8000	-7.157%	1	570	-76.250%
2026-03-09	4.7500	5.2200	4.7500	5.1700	-5.138%	23	571	-77.950%
2026-03-06	5.3700	5.6000	5.3700	5.4500	+5.825%	18	566	-79.083%
2026-03-05	5.1500	5.1500	5.0500	5.1500	-20.769%	13	563	-77.864%
2026-03-04	6.3000	6.5000	6.3000	6.5000	+7.261%	9	556	-82.462%
2026-03-03	5.6200	6.0600	5.6000	6.0600	-27.163%	13	563	-81.188%
2026-02-27	8.4500	8.4500	8.2000	8.3200	+6.667%	11	561	-86.298%
2026-02-26	7.5500	7.8000	7.4500	7.8000	-1.515%	31	538	-85.385%
2026-02-25	7.9200	7.9200	7.9200	7.9200	+1.538%	2	567	-85.606%
2026-02-24	7.8000	7.8000	7.8000	7.8000	+5.405%	2	567	-85.385%
2026-02-23	6.9000	7.8600	6.9000	7.4000	+7.246%	54	565	-84.595%
2026-02-20	6.9000	6.9000	6.9000	6.9000	0.000%	5	565	-83.478%
2026-02-18	6.9000	6.9000	6.9000	6.9000	+13.487%	1	560	-83.478%
2026-02-17	6.0800	6.0800	6.0800	6.0800	-9.254%	1	561	-81.250%
2026-02-11	6.7000	6.7000	6.7000	6.7000	+8.943%	1	561	-82.985%
2026-02-10	6.1100	6.1500	6.1100	6.1500	+8.275%	4	562	-81.463%
2026-02-06	5.6800	5.6800	5.6800	5.6800	+13.600%	1	562	-79.930%
2026-02-05	5.7000	5.7000	5.0000	5.0000	-16.667%	24	562	-77.200%
2026-02-04	6.9700	6.9700	6.0000	6.0000	-14.286%	42	561	-81.000%
2026-02-03	7.6000	7.6700	7.0000	7.0000	+12.000%	21	547	-83.714%
2026-02-02	6.0000	6.4100	5.9500	6.2500	+0.321%	9	540	-81.760%
2026-01-30	8.5000	8.5000	6.1300	6.2300	-38.010%	84	535	-81.701%
2026-01-29	11.0000	11.2400	9.5000	10.0500	+6.125%	4	557	-88.657%
2026-01-28	9.5000	9.5000	9.4700	9.4700	+2.378%	2	558	-87.962%
2026-01-27	8.8300	9.2500	8.8300	9.2500	-1.805%	6	558	-87.676%
2026-01-26	10.2700	10.2800	9.3000	9.4200	+4.667%	29	563	-87.898%
2026-01-23	8.7100	9.0000	8.4800	9.0000	+10.429%	25	561	-87.333%
2026-01-22	8.0000	8.1800	8.0000	8.1500	+1.875%	4	551	-86.012%
2026-01-21	8.1000	8.1000	8.0000	8.0000	-5.882%	5	552	-85.750%
2026-01-20	9.4500	9.4500	8.1500	8.5000	+12.583%	12	555	-86.588%
2026-01-16	7.5500	7.5500	7.5500	7.5500	-5.031%	2	544	-84.901%
2026-01-15	7.9400	8.2000	7.9400	7.9500	-3.636%	6	544	-85.660%
2026-01-14	8.2500	8.2500	8.2500	8.2500	-2.597%	3	540	-86.182%
2026-01-13	8.4000	9.0000	8.3500	8.4700	+7.898%	5	540	-86.541%
2026-01-12	8.0500	8.0500	7.8500	7.8500	+9.790%	16	537	-85.478%
2026-01-09	7.1500	7.1500	7.1500	7.1500	+4.076%	1	522	-84.056%
2026-01-08	6.8700	6.8700	6.8700	6.8700	+13.554%	1	522	-83.406%
2026-01-07	6.4000	6.4000	5.6000	6.0500	-3.045%	17	523	-81.157%
2026-01-06	6.2400	6.2400	6.2400	6.2400	+5.763%	2	522	-81.731%
2026-01-05	5.9000	5.9000	5.9000	5.9000	+19.675%	5	522	-80.678%
2025-12-29	4.9300	4.9300	4.9300	4.9300	-18.647%	1	522	-76.876%
2025-12-26	6.0600	6.0600	6.0600	6.0600	+0.664%	3	522	-81.188%
2025-12-23	5.8500	6.0200	5.8500	6.0200	-3.680%	8	520	-81.063%
2025-12-22	6.2500	6.2500	6.2500	6.2500	+5.932%	1	513	-81.760%
2025-12-19	5.9000	5.9000	5.9000	5.9000	+5.357%	1	513	-80.678%
2025-12-18	5.3000	5.6000	5.3000	5.6000	+7.692%	7	512	-79.643%
2025-12-17	5.2000	5.2000	5.2000	5.2000	+1.961%	3	509	-78.077%
2025-12-15	5.1000	5.1000	5.1000	5.1000	-0.971%	15	506	-77.647%
2025-12-11	5.0500	5.1500	5.0500	5.1500	+21.749%	17	506	-77.864%
2025-12-10	3.5000	4.2400	3.5000	4.2300	+4.444%	13	491	-73.050%
2025-12-05	4.0000	4.2500	4.0000	4.0500	+3.846%	246	485	-71.852%
2025-12-04	3.9000	3.9000	3.9000	3.9000	+0.257%	1	282	-70.769%
2025-12-03	3.8900	3.8900	3.8900	3.8900	-2.750%	1	282	-70.694%
2025-12-02	4.6000	4.6000	4.0000	4.0000	-6.977%	18	281	-71.500%
2025-12-01	4.3000	4.3000	4.3000	4.3000	+79.167%	2	270	-73.488%
2025-11-21	2.4500	2.4500	2.3000	2.4000	-11.111%	4	270	-52.500%
2025-11-18	2.7500	2.8000	2.7000	2.7000	+16.379%	11	270	-57.778%
2025-11-13	2.3200	2.3200	2.2500	2.3200	-11.450%	12	275	-50.862%
2025-11-12	2.5800	2.6200	2.5800	2.6200	+34.359%	4	263	-56.489%
2025-11-11	1.9300	2.0500	1.9300	1.9500	-4.412%	154	261	-41.538%
2025-11-10	2.0400	2.0400	2.0400	2.0400	+31.613%	6	168	-44.118%
2025-11-03	1.5500	1.5500	1.5500	1.5500	-0.641%	8	161	-26.452%
2025-10-31	1.5700	1.5700	1.5600	1.5600	-4.294%	15	161	-26.923%
2025-10-30	1.5900	1.6700	1.5900	1.6300	+7.237%	5	159	-30.061%
2025-10-29	1.5100	1.5200	1.4000	1.5200	+4.828%	7	158	-25.000%
2025-10-22	1.4500	1.4500	1.4500	1.4500	-4.605%	40	162	-21.379%
2025-10-21	1.6000	2.2300	1.5200	1.5200	-24.378%	3	202	-25.000%
2025-10-17	1.9000	2.0100	1.8000	2.0100	-21.790%	4	199	-43.284%
2025-10-16	2.2300	2.5700	2.2300	2.5700	+32.474%	6	197	-55.642%
2025-10-15	1.9400	1.9400	1.9400	1.9400	+5.435%	30	191	-41.237%
2025-10-13	1.8100	1.9000	1.8100	1.8400	+8.235%	6	161	-38.043%
2025-10-10	1.7000	1.7000	1.7000	1.7000	-11.458%	4	159	-32.941%
2025-10-09	1.9000	1.9300	1.9000	1.9200	+6.077%	4	155	-40.625%
2025-10-08	1.8100	1.8100	1.8100	1.8100	+4.023%	1	155	-37.017%
2025-10-07	1.7900	1.7900	1.7400	1.7400	-13.433%	10	155	-34.483%
2025-10-06	2.0100	2.0100	2.0100	2.0100	+6.915%	25	145	-43.284%
2025-10-03	1.8800	1.8800	1.8800	1.8800	-3.590%	1	120	-39.362%
2025-10-02	1.9500	1.9500	1.9500	1.9500	+5.405%	11	119	-41.538%
2025-10-01	1.8100	1.8500	1.8100	1.8500	+13.497%	46	130	-38.378%
2025-09-30	1.6300	1.6300	1.6300	1.6300	-0.610%	10	89	-30.061%
2025-09-29	1.9800	1.9800	1.6400	1.6400	-17.588%	89	89	-30.488%
2025-09-25	1.9600	2.0100	1.9600	1.9900	0.000%	9	6	-42.714%