Dark

B20261218C22
B Dec 18 2026 22.00 Call (B261218C00022000)
option OPRA

EOD

Aug 27, 2026

25.30-4.167%(-1.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	25.3000	25.3000	25.3000	25.3000	-4.167%	10	8,045	0.000%
2026-08-25	26.4000	26.4000	26.4000	26.4000	+4.554%	1	8,045	-4.167%
2026-08-21	25.2500	25.2500	25.2500	25.2500	+23.532%	3	8,045	+0.198%
2026-08-18	20.4400	20.4400	20.4400	20.4400	+7.016%	1	8,045	+23.777%
2026-08-13	19.1000	19.1000	19.1000	19.1000	-0.261%	6	8,046	+32.461%
2026-08-11	18.9700	19.1500	18.9700	19.1500	+5.162%	5	8,046	+32.115%
2026-08-10	18.0500	18.2100	18.0500	18.2100	-5.989%	2	8,041	+38.935%
2026-08-06	19.3700	19.3700	19.3700	19.3700	+1.680%	7	8,040	+30.614%
2026-08-05	18.9500	19.0500	18.9500	19.0500	+15.455%	84	8,044	+32.808%
2026-08-04	16.5500	16.5500	16.5000	16.5000	+9.272%	2	8,078	+53.333%
2026-07-31	15.1000	15.1000	15.1000	15.1000	-3.514%	1	8,077	+67.550%
2026-07-24	15.6500	15.6500	15.6500	15.6500	-1.262%	1	8,078	+61.661%
2026-07-22	15.8500	15.8500	15.8500	15.8500	+8.191%	1	8,077	+59.621%
2026-07-21	14.5000	14.7000	14.5000	14.6500	+1.736%	5	8,077	+72.696%
2026-07-13	14.4000	14.4000	14.4000	14.4000	-5.263%	1	8,074	+75.694%
2026-07-10	15.2000	15.2000	15.2000	15.2000	+5.997%	2	8,074	+66.447%
2026-07-08	14.3700	14.3700	14.3400	14.3400	-10.319%	2	8,074	+76.430%
2026-07-07	15.9900	15.9900	15.9900	15.9900	-2.500%	1	8,075	+58.224%
2026-07-02	16.5100	16.5100	16.4000	16.4000	+2.821%	7	8,069	+54.268%
2026-07-01	15.9500	15.9500	15.9500	15.9500	+6.262%	1	8,069	+58.621%
2026-06-29	15.0100	15.0100	15.0100	15.0100	-4.456%	6	8,069	+68.554%
2026-06-26	15.6500	15.7100	15.6500	15.7100	+2.013%	2	8,063	+61.044%
2026-06-25	15.3900	15.4000	15.3900	15.4000	+3.010%	2	8,062	+64.286%
2026-06-24	15.2500	15.2500	14.9500	14.9500	-10.048%	2	8,061	+69.231%
2026-06-23	16.6200	16.6200	16.6200	16.6200	-9.230%	1	8,061	+52.226%
2026-06-22	18.3800	18.4100	18.3100	18.3100	-14.837%	3	8,062	+38.176%
2026-06-17	21.5000	21.5000	21.5000	21.5000	+2.871%	1	8,061	+17.674%
2026-06-16	21.1000	21.1000	20.9000	20.9000	+16.890%	2	8,061	+21.053%
2026-06-12	17.8800	17.8800	17.8800	17.8800	+5.176%	1	8,061	+41.499%
2026-06-11	16.1000	17.0000	16.1000	17.0000	-12.821%	21	8,061	+48.824%
2026-05-21	19.0000	19.5000	19.0000	19.5000	+1.563%	2	8,060	+29.744%
2026-05-20	19.2000	19.2000	19.2000	19.2000	+1.587%	1	8,059	+31.771%
2026-05-15	18.9000	18.9000	18.9000	18.9000	-21.901%	1	8,058	+33.862%
2026-05-12	23.5000	24.2500	23.5000	24.2000	-3.968%	7	8,058	+4.545%
2026-05-11	24.5000	25.2000	24.5000	25.2000	+19.149%	21	8,055	+0.397%
2026-05-08	21.2500	21.2500	21.1500	21.1500	+0.095%	3	8,055	+19.622%
2026-05-07	21.1500	21.1500	21.1000	21.1300	+6.987%	3	8,055	+19.735%
2026-05-06	19.7500	19.7500	19.7500	19.7500	+14.162%	1	8,056	+28.101%
2026-05-05	17.3000	17.3000	17.3000	17.3000	+1.170%	1	8,056	+46.243%
2026-05-04	17.1000	17.1000	17.1000	17.1000	-12.082%	2	8,056	+47.953%
2026-04-24	19.4500	19.4500	19.4500	19.4500	+4.011%	1	8,056	+30.077%
2026-04-23	18.7000	18.7000	18.7000	18.7000	-2.604%	1	8,055	+35.294%
2026-04-21	20.4500	20.4500	19.2000	19.2000	-7.914%	6	8,055	+31.771%
2026-04-20	20.8500	20.8500	20.8500	20.8500	-2.933%	1	8,055	+21.343%
2026-04-17	21.4800	21.4800	21.4800	21.4800	-2.541%	2	8,054	+17.784%
2026-04-15	22.0400	22.0400	22.0400	22.0400	-0.497%	17	8,056	+14.791%
2026-04-14	22.1500	22.1500	22.1500	22.1500	+2.784%	1	8,073	+14.221%
2026-04-13	21.5500	21.5500	21.5500	21.5500	+3.110%	1	8,073	+17.401%
2026-04-08	21.1000	21.1000	20.9000	20.9000	-0.713%	2	8,073	+21.053%
2026-04-01	20.9400	21.0500	20.9400	21.0500	+15.659%	3	8,073	+20.190%
2026-03-31	18.2000	18.2000	18.2000	18.2000	+4.598%	1	8,075	+39.011%
2026-03-30	17.4000	17.4000	17.4000	17.4000	+1.754%	1	8,075	+45.402%
2026-03-26	17.1000	17.1000	17.1000	17.1000	-2.841%	1	8,075	+47.953%
2026-03-25	17.6000	17.6000	17.6000	17.6000	+6.667%	1	8,075	+43.750%
2026-03-23	16.5000	16.5000	16.5000	16.5000	-21.429%	4	8,075	+53.333%
2026-03-16	21.1700	21.1700	21.0000	21.0000	-11.017%	21	8,079	+20.476%
2026-03-11	23.6000	23.6000	23.6000	23.6000	-4.065%	1	8,079	+7.203%
2026-03-10	25.6500	25.6500	24.6000	24.6000	+5.989%	10	8,078	+2.846%
2026-03-09	23.2100	23.2100	23.2100	23.2100	-1.569%	1	8,086	+9.005%
2026-03-05	23.8000	23.9700	23.1700	23.5800	-6.429%	84	8,099	+7.294%
2026-03-04	25.2000	25.2000	25.2000	25.2000	-14.198%	1	8,101	+0.397%
2026-02-27	29.1500	29.3700	29.1500	29.3700	+3.598%	3	8,101	-13.858%
2026-02-26	28.0000	28.5000	27.7000	28.3500	-0.526%	10	8,103	-10.758%
2026-02-25	28.0000	28.6500	28.0000	28.5000	+2.703%	3	8,110	-11.228%
2026-02-24	26.8000	27.7500	26.8000	27.7500	+1.648%	2	8,110	-8.829%
2026-02-23	27.3000	27.3000	27.3000	27.3000	+5.000%	1	8,108	-7.326%
2026-02-20	26.0000	26.0000	26.0000	26.0000	-0.952%	1	8,108	-2.692%
2026-02-13	26.1000	26.3000	26.1000	26.2500	+2.339%	6	8,105	-3.619%
2026-02-11	25.0000	25.6500	25.0000	25.6500	+0.984%	5	8,105	-1.365%
2026-02-10	25.0000	25.6000	25.0000	25.4000	+2.213%	6	8,101	-0.394%
2026-02-09	24.7000	25.0000	24.7000	24.8500	+4.808%	4	8,098	+1.811%
2026-02-06	23.7100	23.7100	23.7100	23.7100	+1.760%	35	8,098	+6.706%
2026-02-05	24.1500	24.2800	23.3000	23.3000	-8.268%	6	8,065	+8.584%
2026-01-30	27.0200	27.0200	25.4000	25.4000	-16.447%	2	8,064	-0.394%
2026-01-29	33.1200	33.1200	30.4000	30.4000	-3.154%	55	8,065	-16.776%
2026-01-26	31.3900	31.3900	31.3900	31.3900	+10.723%	1	8,065	-19.401%
2026-01-22	28.3500	28.3500	28.3500	28.3500	+1.106%	20	8,066	-10.758%
2026-01-21	28.0400	28.0400	28.0400	28.0400	+15.629%	1	8,066	-9.772%
2026-01-05	24.2500	24.2500	24.2500	24.2500	+7.064%	3	8,069	+4.330%
2025-12-31	22.6500	22.6500	22.6500	22.6500	-1.436%	1	8,069	+11.700%
2025-12-30	22.9800	22.9800	22.9800	22.9800	+0.349%	5	8,069	+10.096%
2025-12-29	22.9000	22.9000	22.9000	22.9000	-7.212%	1	8,069	+10.480%
2025-12-26	24.6800	24.6800	24.6800	24.6800	+1.606%	1	8,069	+2.512%
2025-12-23	24.2900	24.2900	24.2900	24.2900	-1.140%	1	8,070	+4.158%
2025-12-22	24.8500	24.9100	23.8800	24.5700	+9.688%	26	8,071	+2.971%
2025-12-15	22.4000	22.4000	22.4000	22.4000	+1.587%	1	8,093	+12.946%
2025-12-11	21.8700	22.0500	21.8700	22.0500	+14.071%	15	8,093	+14.739%
2025-12-03	19.6900	19.6900	19.3300	19.3300	-2.864%	225	8,103	+30.885%
2025-12-02	19.9000	19.9000	19.9000	19.9000	-4.235%	2	8,264	+27.136%
2025-12-01	21.0500	21.0500	20.7800	20.7800	+12.324%	91	8,266	+21.752%
2025-11-26	18.5000	18.5000	18.5000	18.5000	+4.816%	1	8,267	+36.757%
2025-11-25	18.5000	18.5000	17.6500	17.6500	-3.552%	3	8,267	+43.343%
2025-11-24	17.4400	18.3000	17.4400	18.3000	+21.032%	20	8,266	+38.251%
2025-11-21	15.1200	15.1200	15.1200	15.1200	-12.246%	5	8,273	+67.328%
2025-11-19	17.2300	17.2300	17.2300	17.2300	+9.051%	3	8,274	+46.837%
2025-11-17	16.4500	16.4500	15.8000	15.8000	+1.282%	56	8,277	+60.127%
2025-11-14	15.5700	15.6000	15.5700	15.6000	+4.909%	28	8,333	+62.179%
2025-11-11	14.8700	14.8700	14.8700	14.8700	+1.849%	5	8,358	+70.141%
2025-11-10	14.6000	14.6000	14.6000	14.6000	+17.552%	1	8,358	+73.288%
2025-10-30	12.4200	12.4200	12.4200	12.4200	+12.398%	1	8,358	+103.704%
2025-10-28	11.0500	11.0500	11.0500	11.0500	-3.662%	1	8,358	+128.959%
2025-10-27	11.4700	11.4700	11.4700	11.4700	+9.761%	4	8,357	+120.575%
2025-10-22	11.1200	11.1200	10.4500	10.4500	-7.440%	4	8,357	+142.105%
2025-10-21	11.4700	11.4700	11.2900	11.2900	-19.929%	5	8,358	+124.092%
2025-10-20	13.5000	14.1000	13.5000	14.1000	-6.000%	17	8,358	+79.433%
2025-10-16	15.0000	15.0000	15.0000	15.0000	+6.007%	3	8,364	+68.667%
2025-10-15	14.1500	14.1500	14.1500	14.1500	+7.197%	1	8,367	+78.799%
2025-10-14	13.1700	13.2000	13.1700	13.2000	+3.529%	2	8,367	+91.667%
2025-10-13	12.7500	12.7500	12.7500	12.7500	+1.432%	2	8,369	+98.431%
2025-10-09	12.5700	12.5700	12.5700	12.5700	-5.132%	1	8,371	+101.273%
2025-10-08	13.6000	13.6000	13.1000	13.2500	+3.113%	20	8,372	+90.943%
2025-10-07	12.9000	12.9000	12.8500	12.8500	-2.356%	45	8,392	+96.887%
2025-10-06	14.5000	14.5000	13.1600	13.1600	-2.519%	31	8,392	+92.249%
2025-10-03	13.4000	13.5700	13.4000	13.5000	+0.148%	28	8,381	+87.407%
2025-10-02	12.6800	13.4800	12.6800	13.4800	+0.974%	5	8,385	+87.685%
2025-10-01	13.1500	13.3500	13.1500	13.3500	+7.661%	100	8,390	+89.513%
2025-09-30	12.5500	12.5500	12.4000	12.4000	-1.587%	6	8,458	+104.032%
2025-09-29	13.9500	13.9500	12.6000	12.6000	-5.900%	3	8,462	+100.794%
2025-09-26	13.3900	13.3900	13.3900	13.3900	-6.232%	1	8,463	+88.947%
2025-09-25	13.1000	14.2800	13.1000	14.2800	+9.846%	5	8,464	+77.171%
2025-09-24	13.0000	13.0000	13.0000	13.0000	-3.632%	10	8,467	+94.615%
2025-09-23	15.1300	15.1300	13.4900	13.4900	-7.918%	24	8,477	+87.546%
2025-09-22	12.6000	14.6500	12.6000	14.6500	+16.733%	42	8,479	+72.696%
2025-09-19	12.4000	12.5500	12.0500	12.5500	+38.368%	25	8,520	+101.594%
2025-09-18	9.0700	9.0700	9.0700	9.0700	+4.253%	1	8,540	+178.942%
2025-09-17	8.7000	8.7000	8.7000	8.7000	0.000%	19	8,541	+190.805%
2025-09-16	8.9300	8.9300	8.5400	8.7000	-0.571%	7	8,560	+190.805%
2025-09-12	8.8800	8.8800	8.7500	8.7500	-2.235%	3	8,565	+189.143%
2025-09-11	8.9000	8.9500	8.9000	8.9500	-4.380%	17	8,567	+182.682%
2025-09-10	9.3500	9.4000	9.3300	9.3600	+4.581%	41	8,569	+170.299%
2025-09-09	8.8800	8.9500	8.8800	8.9500	+4.678%	5	8,594	+182.682%
2025-09-08	8.5500	8.5500	8.5500	8.5500	+2.764%	1	8,595	+195.906%
2025-09-05	7.6000	8.3200	7.5200	8.3200	+13.973%	8	8,595	+204.087%
2025-09-04	7.3000	7.3500	7.3000	7.3000	+0.551%	30	8,595	+246.575%
2025-09-03	7.2600	7.2600	7.2600	7.2600	-0.275%	1	8,600	+248.485%
2025-09-02	7.2800	7.2800	7.2800	7.2800	+6.277%	1	8,600	+247.527%
2025-08-29	6.6900	6.8500	6.6900	6.8500	+5.385%	4	8,602	+269.343%
2025-08-27	6.5000	6.5000	6.5000	6.5000	-5.109%	105	8,602	+289.231%
2025-08-26	6.8400	6.8500	6.8400	6.8500	+6.202%	10	8,638	+269.343%
2025-08-25	6.5500	6.5500	6.4500	6.4500	+2.544%	27	8,634	+292.248%
2025-08-22	5.7800	6.2900	5.7800	6.2900	+6.610%	6	8,659	+302.226%
2025-08-21	5.8000	5.9000	5.8000	5.9000	+10.280%	17	8,660	+328.814%
2025-08-20	5.2000	5.4500	5.1900	5.3500	+15.054%	17	8,675	+372.897%
2025-08-19	4.8300	4.8300	4.6500	4.6500	-5.102%	162	8,676	+444.086%
2025-08-18	4.9000	4.9000	4.9000	4.9000	+4.925%	2	8,731	+416.327%
2025-08-15	4.6700	4.6700	4.6700	4.6700	+2.637%	4	8,729	+441.756%
2025-08-14	4.5000	4.5500	4.5000	4.5500	-4.412%	174	8,733	+456.044%
2025-08-13	4.7600	4.7600	4.7600	4.7600	+6.966%	5	8,875	+431.513%
2025-08-12	4.3200	4.4500	4.2700	4.4500	+15.584%	226	8,875	+468.539%
2025-08-11	3.8500	4.0500	3.7500	3.8500	-15.570%	104	8,671	+557.143%
2025-08-08	4.6200	4.6700	4.5500	4.5600	+5.556%	21	8,676	+454.825%
2025-08-07	4.3200	4.3200	4.3200	4.3200	+4.096%	20	8,685	+485.648%
2025-08-06	4.1500	4.1500	4.1500	4.1500	+2.469%	2	8,685	+509.639%
2025-08-05	3.9000	4.0500	3.9000	4.0500	+9.756%	26	8,685	+524.691%
2025-08-04	3.6500	3.8000	3.6500	3.6900	+13.889%	161	8,680	+585.637%
2025-08-01	3.2400	3.2400	3.2400	3.2400	+3.514%	1	8,549	+680.864%
2025-07-31	3.1700	3.1700	3.1300	3.1300	-3.692%	27	8,548	+708.307%
2025-07-28	3.2500	3.2500	3.2500	3.2500	-8.451%	5	8,557	+678.462%
2025-07-25	3.5800	3.5800	3.3600	3.5500	+2.899%	89	8,555	+612.676%
2025-07-24	3.4500	3.4500	3.4500	3.4500	-4.167%	17	8,518	+633.333%
2025-07-22	3.4500	3.6000	3.4500	3.6000	+5.882%	106	8,535	+602.778%
2025-07-21	3.4000	3.4000	3.4000	3.4000	+13.333%	1	8,439	+644.118%
2025-07-18	2.9200	3.0000	2.9200	3.0000	+1.351%	32	8,438	+743.333%
2025-07-17	2.9400	2.9600	2.9400	2.9600	-7.210%	3	8,436	+754.730%
2025-07-16	3.1900	3.1900	3.1900	3.1900	0.000%	1	8,436	+693.103%
2025-07-15	3.2000	3.2000	3.0700	3.1900	-4.491%	20	8,435	+693.103%
2025-07-14	3.3400	3.3400	3.3400	3.3400	+4.375%	7	8,433	+657.485%
2025-07-11	3.2500	3.2500	3.2000	3.2000	0.000%	16	8,426	+690.625%
2025-07-10	3.2000	3.2000	3.2000	3.2000	+8.475%	21	8,426	+690.625%
2025-07-08	3.2700	3.2700	2.9500	2.9500	-14.493%	7	8,446	+757.627%
2025-07-07	3.4000	3.4500	3.4000	3.4500	+4.545%	6	8,445	+633.333%
2025-07-03	3.3000	3.3000	3.3000	3.3000	0.000%	3	8,444	+666.667%
2025-07-02	3.3000	3.3000	3.3000	3.3000	-1.493%	10	8,444	+666.667%
2025-07-01	3.3500	3.3500	3.3500	3.3500	+10.561%	20	8,434	+655.224%
2025-06-30	2.9300	3.0300	2.9300	3.0300	+4.844%	16	8,434	+734.983%
2025-06-27	2.9500	2.9600	2.8900	2.8900	-12.424%	52	8,433	+775.433%
2025-06-25	3.2700	3.3000	3.2400	3.3000	+4.762%	27	8,401	+666.667%
2025-06-24	3.1500	3.2000	3.1500	3.1500	-10.000%	55	8,401	+703.175%
2025-06-23	3.6000	3.6000	3.4500	3.5000	+2.941%	98	8,396	+622.857%
2025-06-20	3.4000	3.4000	3.4000	3.4000	-6.849%	20	8,303	+644.118%
2025-06-17	3.6000	3.7000	3.6000	3.6500	-2.667%	75	8,293	+593.151%
2025-06-16	3.8000	3.8000	3.7500	3.7500	-2.089%	53	8,252	+574.667%
2025-06-13	3.7500	3.8300	3.7500	3.8300	+12.647%	84	8,284	+560.574%
2025-06-12	3.3500	3.4500	3.3500	3.4000	+15.254%	13	8,284	+644.118%
2025-06-11	2.9400	2.9500	2.9300	2.9500	0.000%	28	8,283	+757.627%
2025-06-10	3.0600	3.2000	2.8700	2.9500	+5.735%	56	8,273	+757.627%
2025-06-06	2.7900	2.7900	2.7000	2.7900	-5.424%	12	8,246	+806.810%
2025-06-05	2.8800	2.9500	2.8800	2.9500	-1.667%	3	8,241	+757.627%
2025-06-04	3.0500	3.0500	3.0000	3.0000	+5.263%	4	8,235	+743.333%
2025-06-03	2.7800	2.8600	2.7800	2.8500	-5.000%	6	8,235	+787.719%
2025-06-02	2.7000	3.0000	2.7000	3.0000	+28.205%	30	8,234	+743.333%
2025-05-30	2.3400	2.3400	2.3400	2.3400	+1.739%	36	8,213	+981.197%
2025-05-27	2.3400	2.3400	2.3000	2.3000	-0.433%	15	8,213	+1,000.000%
2025-05-23	2.3000	2.3100	2.3000	2.3100	+5.000%	6	8,200	+995.238%
2025-05-22	2.2000	2.2000	2.2000	2.2000	-2.655%	1	8,200	+1,050.000%
2025-05-21	2.3200	2.3200	2.2600	2.2600	+2.727%	3	8,199	+1,019.469%
2025-05-20	2.2000	2.2000	2.2000	2.2000	+10.000%	12	8,197	+1,050.000%
2025-05-19	2.0000	2.0000	2.0000	2.0000	+8.108%	2	8,197	+1,165.000%
2025-05-16	1.8800	1.8800	1.8500	1.8500	-1.596%	24	8,196	+1,267.568%
2025-05-15	1.8400	1.9200	1.8400	1.8800	+2.174%	13	8,202	+1,245.745%
2025-05-14	1.5700	1.8400	1.5700	1.8400	-9.360%	95	8,212	+1,275.000%
2025-05-13	1.9900	2.0300	1.9900	2.0300	-7.306%	23	8,212	+1,146.305%
2025-05-12	2.1900	2.3300	2.1900	2.1900	0.000%	211	8,208	+1,055.251%