Dark

B20261218C20
B Dec 18 2026 20.00 Call (B261218C00020000)
option OPRA

EOD

Aug 27, 2026

27.50-2.135%(-0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	27.1800	27.5000	27.1800	27.5000	-2.135%	5	1,277	0.000%
2026-08-24	28.1000	28.1000	28.1000	28.1000	+6.722%	75	1,282	-2.135%
2026-08-20	26.3300	26.3300	26.3300	26.3300	+21.336%	2	1,282	+4.444%
2026-08-14	21.6500	21.7000	21.6500	21.7000	+3.828%	90	1,283	+26.728%
2026-08-13	20.9000	20.9000	20.9000	20.9000	+4.500%	3	1,304	+31.579%
2026-08-11	20.0000	20.0000	20.0000	20.0000	+24.456%	50	1,304	+37.500%
2026-07-21	16.0700	16.0700	16.0700	16.0700	+4.691%	10	1,354	+71.126%
2026-07-20	15.3500	15.3500	15.3500	15.3500	-1.350%	15	1,364	+79.153%
2026-07-16	15.5600	15.5600	15.5600	15.5600	-7.049%	1	1,374	+76.735%
2026-07-09	16.7400	16.7400	16.7400	16.7400	+3.525%	1	1,375	+64.277%
2026-07-08	16.1700	16.1700	16.1500	16.1700	-13.298%	24	1,376	+70.068%
2026-07-06	18.6500	18.6500	18.6500	18.6500	+11.210%	120	1,400	+47.453%
2026-06-29	16.8000	16.8000	16.7700	16.7700	-1.987%	3	1,302	+63.983%
2026-06-24	17.1100	17.1100	17.1100	17.1100	-16.045%	1	1,305	+60.725%
2026-06-22	20.4000	20.4000	20.3100	20.3800	+13.855%	5	1,306	+34.936%
2026-06-11	17.9000	17.9000	17.9000	17.9000	-8.158%	1	1,309	+53.631%
2026-05-19	20.5000	20.5000	19.4900	19.4900	-6.523%	4	1,310	+41.098%
2026-05-18	20.9800	20.9800	20.8500	20.8500	-15.587%	6	1,305	+31.894%
2026-05-13	24.7000	24.7000	24.7000	24.7000	-6.616%	1	1,305	+11.336%
2026-05-12	26.4500	26.4500	26.4500	26.4500	+13.034%	1	1,307	+3.970%
2026-05-08	23.4000	23.4000	23.4000	23.4000	-0.256%	1	1,307	+17.521%
2026-04-10	23.4600	23.4600	23.4600	23.4600	+3.121%	1	1,308	+17.221%
2026-04-01	22.7500	22.7500	22.7500	22.7500	+8.437%	1	1,309	+20.879%
2026-03-31	20.9800	20.9800	20.9800	20.9800	+13.528%	1	1,308	+31.077%
2026-03-23	18.6000	18.6000	18.4800	18.4800	+1.874%	8	1,309	+48.810%
2026-03-20	18.8700	18.8700	18.1400	18.1400	+2.486%	9	1,315	+51.599%
2026-03-19	17.7000	17.7000	17.7000	17.7000	-29.001%	5	1,324	+55.367%
2026-03-06	24.9300	24.9300	24.9300	24.9300	-1.462%	3	1,324	+10.309%
2026-03-05	25.3000	25.3000	25.3000	25.3000	-16.913%	80	1,324	+8.696%
2026-02-26	30.1000	30.4500	29.6800	30.4500	+7.597%	4	1,384	-9.688%
2026-02-20	28.4200	28.4200	26.0000	28.3000	+7.933%	31	1,431	-2.827%
2026-02-02	26.2200	26.2200	26.2200	26.2200	-2.889%	3	1,456	+4.882%
2026-01-30	29.3500	29.3500	27.0000	27.0000	-16.201%	559	1,453	+1.852%
2026-01-29	32.2200	32.2200	32.2200	32.2200	+5.157%	30	1,896	-14.649%
2026-01-23	30.6400	30.6400	30.6400	30.6400	+2.133%	7	1,926	-10.248%
2026-01-20	29.5200	30.8300	29.5200	30.0000	+1.010%	22	1,926	-8.333%
2026-01-12	29.7000	29.7000	29.7000	29.7000	+10.615%	2	1,928	-7.407%
2026-01-07	26.8800	27.0500	26.8500	26.8500	+2.481%	9	1,928	+2.421%
2026-01-05	26.2000	26.2000	26.2000	26.2000	+9.761%	2	1,937	+4.962%
2026-01-02	24.2600	24.2600	23.8700	23.8700	+1.574%	18	1,937	+15.207%
2025-12-31	24.3400	24.4000	23.5000	23.5000	-9.615%	37	1,958	+17.021%
2025-12-26	26.0000	26.0000	26.0000	26.0000	+0.116%	2	1,958	+5.769%
2025-12-22	25.9600	26.5000	25.9600	25.9700	+9.856%	14	1,960	+5.891%
2025-12-17	23.6400	23.6400	23.6400	23.6400	+0.382%	1	1,973	+16.328%
2025-12-11	23.5500	23.5500	23.5500	23.5500	+10.824%	1	1,973	+16.773%
2025-12-09	21.2500	21.2500	21.2500	21.2500	+1.190%	1	1,973	+29.412%
2025-12-08	21.0000	21.0000	21.0000	21.0000	-3.404%	10	1,973	+30.952%
2025-12-02	22.5000	22.5000	21.2400	21.7400	-5.190%	29	1,984	+26.495%
2025-12-01	22.9300	22.9300	22.9300	22.9300	+12.956%	10	2,013	+19.930%
2025-11-26	20.3000	20.3000	20.3000	20.3000	+12.778%	2	2,014	+35.468%
2025-11-21	18.0000	18.0000	18.0000	18.0000	-1.262%	4	2,015	+52.778%
2025-11-20	18.2300	18.2300	18.2300	18.2300	-0.110%	2	2,015	+50.850%
2025-11-18	18.0600	18.2500	18.0600	18.2500	+15.653%	4	2,016	+50.685%
2025-11-14	15.7800	15.7800	15.7800	15.7800	-9.674%	3	2,018	+74.271%
2025-11-12	17.4700	17.4700	17.4700	17.4700	+7.508%	1	2,018	+57.413%
2025-11-11	16.2500	16.2500	16.2500	16.2500	+3.503%	20	2,018	+69.231%
2025-11-10	15.7000	15.7000	15.7000	15.7000	+17.164%	5	2,018	+75.159%
2025-11-07	13.4000	13.4000	13.4000	13.4000	+1.515%	5	2,023	+105.224%
2025-11-04	13.2000	13.2000	13.2000	13.2000	-5.983%	3	2,023	+108.333%
2025-11-03	14.0500	14.0500	14.0300	14.0400	+1.080%	5	2,028	+95.869%
2025-10-31	13.8000	13.8900	13.8000	13.8900	+11.120%	2	2,028	+97.984%
2025-10-27	12.5000	12.5000	12.5000	12.5000	-3.772%	23	2,052	+120.000%
2025-10-23	12.9900	12.9900	12.9900	12.9900	+7.355%	2	2,052	+111.701%
2025-10-22	12.6000	12.6000	11.6000	12.1000	-5.910%	4	2,052	+127.273%
2025-10-21	13.1600	13.1600	12.8600	12.8600	-23.634%	2	2,053	+113.841%
2025-10-16	16.6500	16.8400	16.6500	16.8400	+9.067%	2	2,053	+63.302%
2025-10-15	15.4400	15.4400	15.4400	15.4400	+5.034%	1	2,053	+78.109%
2025-10-14	14.7500	14.7500	14.7000	14.7000	+1.170%	4	2,053	+87.075%
2025-10-13	14.5300	14.5300	14.5300	14.5300	+3.712%	2	2,057	+89.264%
2025-10-10	13.6000	14.0100	13.6000	14.0100	-1.338%	5	2,057	+96.288%
2025-10-09	14.2000	14.2000	14.2000	14.2000	-4.313%	6	2,059	+93.662%
2025-10-08	14.6000	14.9000	14.6000	14.8400	-1.395%	5	2,059	+85.310%
2025-10-06	16.0000	16.0000	15.0500	15.0500	+0.333%	7	2,059	+82.724%
2025-10-03	15.0900	15.0900	15.0000	15.0000	+4.895%	4	2,059	+83.333%
2025-10-02	14.3000	14.3000	14.3000	14.3000	-4.348%	4	2,059	+92.308%
2025-10-01	15.0400	15.0400	14.9500	14.9500	+4.912%	4	2,059	+83.946%
2025-09-30	14.2500	14.2500	14.2500	14.2500	-6.435%	1	2,059	+92.982%
2025-09-26	15.0700	15.2300	15.0700	15.2300	+0.263%	18	2,059	+80.565%
2025-09-25	13.6500	15.1900	13.6500	15.1900	+1.267%	5	2,070	+81.040%
2025-09-24	15.0000	15.0000	15.0000	15.0000	-6.250%	1	2,073	+83.333%
2025-09-23	16.6000	17.6000	16.0000	16.0000	-1.538%	56	2,074	+71.875%
2025-09-22	15.4500	16.4600	15.2000	16.2500	+16.071%	102	2,080	+69.231%
2025-09-19	12.7200	14.0000	12.7200	14.0000	+25.561%	8	2,119	+96.429%
2025-09-18	10.6000	11.1500	10.6000	11.1500	+3.241%	5	2,125	+146.637%
2025-09-17	10.8000	10.8000	10.8000	10.8000	+4.956%	5	2,128	+154.630%
2025-09-16	10.2000	10.2900	10.2000	10.2900	-0.580%	2	2,133	+167.250%
2025-09-15	10.3500	10.3500	10.3500	10.3500	+1.371%	10	2,134	+165.700%
2025-09-12	10.3000	10.3000	10.2100	10.2100	-2.297%	151	2,134	+169.344%
2025-09-11	10.4500	10.4500	10.4500	10.4500	-5.000%	5	2,234	+163.158%
2025-09-10	11.0000	11.0000	11.0000	11.0000	+6.280%	3	2,234	+150.000%
2025-09-09	10.4500	10.4500	10.3000	10.3500	-0.481%	33	2,234	+165.700%
2025-09-08	10.0500	10.4200	10.0500	10.4000	+10.053%	5	2,241	+164.423%
2025-09-05	9.4500	9.4500	9.4500	9.4500	+9.884%	1	2,240	+191.005%
2025-09-04	8.6000	8.6000	8.6000	8.6000	-1.826%	10	2,240	+219.767%
2025-09-03	8.7500	8.7600	8.6200	8.7600	+3.059%	72	2,250	+213.927%
2025-09-02	8.1500	8.5000	8.1500	8.5000	+3.659%	575	2,262	+223.529%
2025-08-29	8.2000	8.2500	8.2000	8.2000	+5.128%	19	2,335	+235.366%
2025-08-28	7.9200	7.9200	7.8000	7.8000	-0.637%	197	2,335	+252.564%
2025-08-27	8.1400	8.1400	7.8500	7.8500	-3.086%	33	2,333	+250.318%
2025-08-26	7.8500	8.1000	7.8500	8.1000	+3.846%	12	2,346	+239.506%
2025-08-25	7.0500	7.9200	7.0500	7.8000	+0.645%	38	2,348	+252.564%
2025-08-22	7.2000	7.8000	7.2000	7.7500	+7.639%	69	2,332	+254.839%
2025-08-21	6.8500	7.2000	6.8500	7.2000	+7.463%	36	2,342	+281.944%
2025-08-20	6.6100	6.7000	6.6000	6.7000	+13.946%	22	2,338	+310.448%
2025-08-19	6.0000	6.0000	5.8500	5.8800	-2.810%	11	2,348	+367.687%
2025-08-18	5.9500	6.0500	5.9000	6.0500	+1.002%	608	2,344	+354.545%
2025-08-15	5.9900	5.9900	5.9900	5.9900	+3.276%	2	1,870	+359.098%
2025-08-13	5.7500	5.8000	5.7500	5.8000	+16.000%	52	1,871	+374.138%
2025-08-12	5.5500	5.5500	5.0000	5.0000	+0.604%	14	1,915	+450.000%
2025-08-11	4.9000	5.0000	4.7000	4.9700	-12.191%	328	1,915	+453.320%
2025-08-08	5.6600	5.6600	5.6600	5.6600	+0.177%	5	1,712	+385.866%
2025-08-07	5.4600	5.6500	5.4600	5.6500	+8.654%	3	1,712	+386.726%
2025-08-06	5.2000	5.2000	5.2000	5.2000	+4.000%	5	1,710	+428.846%
2025-08-05	4.5800	5.0000	4.5700	5.0000	+7.527%	22	1,710	+450.000%
2025-08-04	4.4500	4.8000	4.4500	4.6500	+10.714%	13	1,696	+491.398%
2025-08-01	4.1500	4.2000	4.1500	4.2000	+4.478%	6	1,685	+554.762%
2025-07-31	3.9900	4.0500	3.9900	4.0200	-5.412%	10	1,685	+584.080%
2025-07-30	4.2500	4.2500	4.2500	4.2500	+1.190%	2	1,675	+547.059%
2025-07-29	4.2000	4.2000	4.2000	4.2000	0.000%	1	1,675	+554.762%
2025-07-28	4.2000	4.2000	4.2000	4.2000	-2.326%	55	1,675	+554.762%
2025-07-25	4.4500	4.5200	4.3000	4.3000	-6.522%	62	1,677	+539.535%
2025-07-23	4.6000	4.6000	4.6000	4.6000	+6.481%	5	1,677	+497.826%
2025-07-21	4.3200	4.3200	4.3200	4.3200	+9.367%	10	1,677	+536.574%
2025-07-18	3.9700	3.9700	3.9500	3.9500	+5.333%	10	1,686	+596.203%
2025-07-17	3.8700	3.8700	3.7500	3.7500	-11.765%	3	1,686	+633.333%
2025-07-16	4.2500	4.2500	4.2500	4.2500	+5.198%	1	1,689	+547.059%
2025-07-15	4.2000	4.2000	4.0000	4.0400	-2.651%	26	1,689	+580.693%
2025-07-11	4.1500	4.1500	4.1500	4.1500	+6.410%	10	1,689	+562.651%
2025-07-09	3.9000	3.9000	3.9000	3.9000	0.000%	25	1,699	+605.128%
2025-07-08	4.1000	4.1000	3.9000	3.9000	-12.360%	11	1,674	+605.128%
2025-07-07	4.4500	4.4500	4.4500	4.4500	+6.715%	1	1,674	+517.978%
2025-07-02	4.1500	4.1700	4.0000	4.1700	+9.449%	39	1,674	+559.472%
2025-06-27	3.8000	3.8100	3.8000	3.8100	-10.353%	7	1,774	+621.785%
2025-06-26	4.0000	4.2500	4.0000	4.2500	+4.938%	8	1,774	+547.059%
2025-06-24	4.1000	4.1000	4.0500	4.0500	-15.625%	17	1,779	+579.012%
2025-06-23	4.8000	4.8000	4.8000	4.8000	+10.345%	10	1,789	+472.917%
2025-06-20	4.5000	4.5000	4.3500	4.3500	-1.584%	38	1,779	+532.184%
2025-06-18	4.4200	4.4200	4.4200	4.4200	-2.857%	10	1,771	+522.172%
2025-06-17	4.5500	4.5500	4.5500	4.5500	-2.985%	3	1,771	+504.396%
2025-06-16	4.6900	4.6900	4.6900	4.6900	-1.263%	10	1,769	+486.354%
2025-06-13	4.3500	4.7500	4.3500	4.7500	+10.465%	12	1,769	+478.947%
2025-06-12	4.2000	4.3500	4.2000	4.3000	+14.667%	20	1,767	+539.535%
2025-06-11	3.7500	3.7500	3.7500	3.7500	+1.351%	3	1,767	+633.333%
2025-06-09	3.7000	3.7000	3.7000	3.7000	-1.333%	26	1,767	+643.243%
2025-06-06	3.7500	3.7500	3.7500	3.7500	-0.531%	20	1,767	+633.333%
2025-06-05	3.7700	3.7700	3.7700	3.7700	+10.882%	10	1,767	+629.443%
2025-06-03	3.4000	3.4000	3.4000	3.4000	-15.000%	2	1,777	+708.824%
2025-06-02	3.3000	4.0000	3.3000	4.0000	+29.032%	293	1,775	+587.500%
2025-05-30	3.1000	3.1000	3.1000	3.1000	+3.333%	4	1,726	+787.097%
2025-05-29	2.9900	3.0000	2.9900	3.0000	0.000%	26	1,726	+816.667%
2025-05-27	3.0000	3.0000	3.0000	3.0000	-2.597%	25	1,726	+816.667%
2025-05-23	3.0900	3.0900	3.0800	3.0800	+4.407%	4	1,701	+792.857%
2025-05-21	3.0000	3.0000	2.9500	2.9500	+13.462%	22	1,701	+832.203%
2025-05-19	2.6100	2.6100	2.6000	2.6000	+10.638%	31	1,687	+957.692%
2025-05-16	2.3600	2.3600	2.3500	2.3500	-6.000%	12	1,686	+1,070.213%
2025-05-15	2.6400	2.6400	2.2500	2.5000	+5.485%	28	1,689	+1,000.000%
2025-05-14	2.1400	2.4300	2.1400	2.3700	-8.140%	99	1,669	+1,060.338%
2025-05-13	2.5500	2.5800	2.5500	2.5800	-4.444%	21	1,677	+965.891%
2025-05-12	2.8000	2.8000	2.6000	2.7000	0.000%	38	1,656	+918.519%