Dark

B20261218C25
B Dec 18 2026 25.00 Call (B261218C00025000)
option OPRA

EOD

Aug 31, 2026

20.05-3.837%(-0.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	20.2600	20.2600	20.0400	20.0500	-3.837%	4	954	0.000%
2026-08-28	21.0500	21.0500	20.8500	20.8500	-7.784%	2	953	-3.837%
2026-08-27	22.6100	22.6100	22.6100	22.6100	-4.195%	1	958	-11.322%
2026-08-25	23.9200	23.9200	23.6000	23.6000	+0.984%	2	959	-15.042%
2026-08-24	23.3700	23.3700	23.3700	23.3700	+2.052%	1	959	-14.206%
2026-08-21	22.9200	22.9200	22.9000	22.9000	+6.265%	5	959	-12.445%
2026-08-20	21.0100	21.6100	20.6800	21.5500	+7.214%	89	961	-6.961%
2026-08-19	19.7700	20.1000	19.7700	20.1000	+24.845%	2	1,003	-0.249%
2026-08-11	16.1000	16.1000	16.1000	16.1000	-0.740%	1	1,003	+24.534%
2026-08-10	15.2500	16.2200	15.2500	16.2200	-14.856%	4	1,003	+23.613%
2026-08-07	19.0500	19.0500	19.0500	19.0500	+15.106%	1	1,002	+5.249%
2026-08-06	16.5500	16.5500	16.5500	16.5500	+2.795%	2	1,002	+21.148%
2026-08-05	16.0000	16.1000	16.0000	16.1000	+28.287%	84	1,001	+24.534%
2026-08-03	12.5500	12.5500	12.5500	12.5500	+2.869%	1	948	+59.761%
2026-07-28	12.2000	12.2000	12.2000	12.2000	-6.154%	15	949	+64.344%
2026-07-22	12.9700	13.0000	12.9700	13.0000	+18.505%	17	964	+54.231%
2026-07-16	10.9700	10.9700	10.9700	10.9700	-13.281%	1	947	+82.771%
2026-07-07	13.0500	13.0500	12.6500	12.6500	-8.000%	31	948	+58.498%
2026-07-02	13.7500	13.7500	13.7500	13.7500	+11.607%	3	977	+45.818%
2026-06-29	12.3300	12.3300	12.3200	12.3200	-5.376%	12	977	+62.744%
2026-06-26	13.0200	13.0200	12.7800	13.0200	-17.543%	3	989	+53.994%
2026-06-22	15.7900	15.7900	15.7900	15.7900	-4.303%	1	991	+26.979%
2026-06-18	16.5000	16.5000	16.5000	16.5000	-11.051%	1	992	+21.515%
2026-06-17	18.5500	18.5500	18.5500	18.5500	+1.644%	1	992	+8.086%
2026-06-16	18.2500	18.2500	18.2500	18.2500	+31.012%	1	990	+9.863%
2026-06-10	13.9300	13.9300	13.9300	13.9300	-22.611%	5	990	+43.934%
2026-05-29	18.0000	18.0000	18.0000	18.0000	-15.888%	3	995	+11.389%
2026-05-12	21.2500	21.4000	21.2500	21.4000	+15.613%	2	998	-6.308%
2026-05-08	18.5100	18.5100	18.5100	18.5100	+10.838%	12	997	+8.320%
2026-05-06	17.0500	17.0500	16.7000	16.7000	+9.222%	2	997	+20.060%
2026-04-28	15.2900	15.2900	15.2900	15.2900	-5.617%	1	996	+31.131%
2026-04-27	16.2000	16.2000	16.2000	16.2000	-15.050%	20	997	+23.765%
2026-04-17	19.0700	19.0700	19.0700	19.0700	+14.880%	2	977	+5.139%
2026-04-07	16.5300	16.6000	16.5300	16.6000	+11.559%	159	977	+20.783%
2026-03-27	14.8800	14.8800	14.8800	14.8800	+11.128%	18	1,015	+34.745%
2026-03-24	13.7500	13.7500	13.3900	13.3900	-0.149%	2	1,015	+49.739%
2026-03-20	13.4100	13.4100	13.4100	13.4100	-3.802%	20	1,015	+49.515%
2026-03-19	13.9400	13.9400	13.9400	13.9400	-17.024%	3	1,035	+43.831%
2026-03-18	16.8000	16.8400	16.8000	16.8000	-10.448%	200	1,038	+19.345%
2026-03-16	18.7600	18.7600	18.7600	18.7600	-8.488%	8	1,082	+6.876%
2026-03-11	20.7500	20.7500	20.5000	20.5000	-6.606%	92	1,082	-2.195%
2026-03-10	21.9500	21.9500	21.9500	21.9500	+5.529%	1	1,174	-8.656%
2026-03-09	20.3000	20.8000	20.3000	20.8000	-1.422%	12	1,173	-3.606%
2026-03-06	21.1000	21.1000	21.1000	21.1000	+0.142%	1	1,187	-4.976%
2026-03-05	21.0700	21.0700	21.0700	21.0700	-5.895%	1	1,187	-4.841%
2026-03-03	22.3900	22.3900	22.3900	22.3900	-11.327%	2	1,187	-10.451%
2026-03-02	25.2500	25.2500	25.2500	25.2500	-4.717%	5	1,188	-20.594%
2026-02-27	26.5000	26.5000	26.5000	26.5000	+6.340%	10	1,193	-24.340%
2026-02-26	24.8400	24.9200	24.8400	24.9200	+0.891%	2	1,203	-19.543%
2026-02-23	25.0000	25.0000	24.7000	24.7000	+2.320%	205	1,202	-18.826%
2026-02-19	23.9000	24.1400	23.3700	24.1400	+7.768%	23	1,197	-16.943%
2026-02-13	21.5000	23.5500	21.5000	22.4000	-1.322%	4	1,214	-10.491%
2026-02-12	22.7000	22.7000	22.7000	22.7000	+0.221%	1	1,214	-11.674%
2026-02-10	22.2000	22.6500	22.2000	22.6500	+2.908%	3	1,215	-11.479%
2026-02-09	21.6000	22.0100	21.6000	22.0100	+5.817%	2	1,214	-8.905%
2026-02-06	20.8700	21.3500	20.8000	20.8000	-1.887%	6	1,213	-3.606%
2026-02-04	21.4100	21.4100	21.1300	21.2000	-1.897%	16	1,210	-5.425%
2026-01-30	24.0000	24.0000	21.6100	21.6100	-25.095%	20	1,194	-7.219%
2026-01-28	28.2000	28.8500	28.2000	28.8500	+4.529%	21	1,177	-30.503%
2026-01-27	27.6000	27.6000	27.6000	27.6000	+0.364%	1	1,177	-27.355%
2026-01-26	28.7900	28.7900	27.5000	27.5000	+5.688%	23	1,177	-27.091%
2026-01-21	26.0200	26.0200	26.0200	26.0200	-0.345%	2	1,180	-22.944%
2026-01-13	25.9000	26.1100	25.8900	26.1100	+13.522%	3	1,181	-23.209%
2026-01-07	23.0000	23.0000	23.0000	23.0000	0.000%	4	1,183	-12.826%
2026-01-06	23.0000	23.0000	23.0000	23.0000	+15.000%	200	1,187	-12.826%
2025-12-31	20.0000	20.0000	20.0000	20.0000	-1.235%	5	1,371	+0.250%
2025-12-29	19.7900	20.4400	19.6900	20.2500	-8.246%	36	1,371	-0.988%
2025-12-26	22.0700	22.0700	22.0700	22.0700	+2.176%	1	1,365	-9.153%
2025-12-24	21.6000	21.6000	21.6000	21.6000	0.000%	1	1,366	-7.176%
2025-12-23	21.6000	21.6000	21.6000	21.6000	0.000%	2	1,366	-7.176%
2025-12-22	21.4700	21.7000	21.4700	21.6000	+10.148%	8	1,366	-7.176%
2025-12-17	19.6100	19.6100	19.6100	19.6100	+15.353%	6	1,367	+2.244%
2025-12-09	17.0000	17.0000	17.0000	17.0000	-2.857%	1	1,367	+17.941%
2025-12-08	17.5000	17.5000	17.5000	17.5000	-3.846%	3	1,368	+14.571%
2025-12-05	18.2000	18.2000	18.2000	18.2000	+6.745%	1	1,368	+10.165%
2025-12-03	17.5800	17.5800	17.0500	17.0500	-6.112%	6	1,369	+17.595%
2025-12-02	18.1600	18.1600	18.1600	18.1600	-0.220%	1	1,369	+10.407%
2025-12-01	18.2000	18.2000	18.2000	18.2000	+3.409%	1	1,369	+10.165%
2025-11-28	17.7000	18.0000	17.5700	17.6000	+14.064%	117	1,370	+13.920%
2025-11-25	15.4300	15.4300	15.4300	15.4300	-0.899%	1	1,369	+29.942%
2025-11-24	14.9200	15.5700	14.9200	15.5700	+23.180%	10	1,368	+28.773%
2025-11-21	12.6400	12.6400	12.6400	12.6400	-15.677%	1	1,370	+58.623%
2025-11-19	15.0400	15.0400	14.9700	14.9900	+3.166%	51	1,370	+33.756%
2025-11-18	14.5300	14.5300	14.5300	14.5300	+2.324%	3	1,371	+37.990%
2025-11-17	14.1400	14.2000	14.1400	14.2000	+5.185%	8	1,372	+41.197%
2025-11-14	13.1500	13.5000	13.1500	13.5000	-7.471%	4	1,372	+48.519%
2025-11-12	13.0000	14.5900	13.0000	14.5900	+47.374%	2	1,371	+37.423%
2025-11-07	9.8900	9.9000	9.8900	9.9000	+0.917%	2	1,371	+102.525%
2025-11-06	10.3000	10.3000	9.8100	9.8100	-1.900%	17	1,372	+104.383%
2025-11-05	10.0000	10.0000	10.0000	10.0000	+11.111%	1	1,389	+100.500%
2025-11-04	9.0000	9.0000	9.0000	9.0000	-12.621%	235	1,390	+122.778%
2025-10-30	10.3000	10.3000	10.3000	10.3000	+13.561%	100	1,625	+94.660%
2025-10-28	9.0700	9.0700	9.0700	9.0700	-2.473%	10	1,625	+121.058%
2025-10-27	9.3000	9.3000	9.3000	9.3000	-1.795%	1	1,635	+115.591%
2025-10-23	9.4700	9.4700	9.4700	9.4700	+2.935%	2	1,635	+111.721%
2025-10-21	9.4100	9.5000	9.2000	9.2000	-11.538%	206	1,635	+117.935%
2025-10-17	11.0000	11.0000	10.4000	10.4000	-22.097%	108	1,433	+92.788%
2025-10-16	13.2000	13.3500	13.2000	13.3500	+14.987%	2	1,337	+50.187%
2025-10-15	11.6500	11.6500	11.6100	11.6100	+8.606%	96	1,336	+72.696%
2025-10-14	10.6900	10.6900	10.6900	10.6900	-1.837%	35	1,336	+87.558%
2025-10-13	10.8000	10.8900	10.7900	10.8900	+6.348%	31	1,336	+84.114%
2025-10-10	10.2400	10.2400	10.2400	10.2400	-4.744%	5	1,333	+95.801%
2025-10-09	10.8500	10.9000	10.3000	10.7500	-2.273%	509	1,333	+86.512%
2025-10-08	11.1500	11.1500	11.0000	11.0000	+4.265%	4	1,301	+82.273%
2025-10-07	10.5500	10.5500	10.5500	10.5500	-8.021%	1	1,301	+90.047%
2025-10-06	11.7000	11.9000	11.4700	11.4700	+2.686%	9	1,301	+74.804%
2025-10-03	11.2000	11.2000	11.1700	11.1700	+0.179%	3	1,303	+79.499%
2025-10-01	11.1500	11.1500	11.1500	11.1500	-1.849%	4	1,303	+79.821%
2025-09-29	12.5500	12.5500	10.9600	11.3600	+0.176%	14	1,303	+76.496%
2025-09-26	11.4000	11.4000	11.3400	11.3400	+5.981%	8	1,308	+76.808%
2025-09-24	10.9000	10.9000	10.7000	10.7000	-10.684%	27	1,308	+87.383%
2025-09-23	12.5000	12.5000	11.9800	11.9800	+3.993%	41	1,341	+67.362%
2025-09-22	11.2500	11.5200	11.2500	11.5200	+11.845%	7	1,342	+74.045%
2025-09-19	8.5600	10.3000	8.5600	10.3000	+35.526%	49	1,342	+94.660%
2025-09-18	7.0700	7.6000	7.0500	7.6000	+3.401%	17	1,353	+163.816%
2025-09-17	6.6000	7.3500	6.6000	7.3500	+7.299%	56	1,359	+172.789%
2025-09-16	6.7300	6.8500	6.7300	6.8500	-0.146%	3	1,372	+192.701%
2025-09-15	6.9500	6.9500	6.8000	6.8600	-1.010%	33	1,375	+192.274%
2025-09-11	6.9300	6.9300	6.9300	6.9300	-5.068%	5	1,357	+189.322%
2025-09-10	7.3000	7.3400	7.3000	7.3000	+5.339%	13	1,362	+174.658%
2025-09-09	7.1200	7.1500	6.9100	6.9300	+9.652%	16	1,372	+189.322%
2025-09-05	6.3200	6.3200	6.3200	6.3200	+14.909%	25	1,361	+217.247%
2025-09-02	5.1000	5.5000	5.1000	5.5000	+14.583%	26	1,386	+264.545%
2025-08-28	4.8000	4.8000	4.7300	4.8000	+0.629%	112	1,376	+317.708%
2025-08-26	4.7700	4.7700	4.7700	4.7700	+0.421%	1	1,294	+320.335%
2025-08-25	4.7500	4.7500	4.7500	4.7500	0.000%	5	1,294	+322.105%
2025-08-22	4.4000	4.7500	4.3000	4.7500	+13.365%	48	1,289	+322.105%
2025-08-21	4.0000	4.2200	4.0000	4.1900	+10.263%	4	1,270	+378.520%
2025-08-20	3.7500	3.9000	3.7500	3.8000	+16.923%	110	1,268	+427.632%
2025-08-19	3.4800	3.5000	3.2500	3.2500	-7.143%	115	1,196	+516.923%
2025-08-18	3.4000	3.5000	3.4000	3.5000	+5.105%	47	1,208	+472.857%
2025-08-15	3.3300	3.3300	3.3200	3.3300	+2.462%	51	1,173	+502.102%
2025-08-14	3.2000	3.2500	3.1500	3.2500	-2.985%	40	1,166	+516.923%
2025-08-13	3.5000	3.5000	3.3500	3.3500	+4.688%	42	1,149	+498.507%
2025-08-12	3.0000	3.2000	2.9700	3.2000	+21.673%	204	1,119	+526.563%
2025-08-11	2.6700	2.6700	2.6300	2.6300	+36.979%	152	1,010	+662.357%
2025-08-08	3.3000	3.3000	1.9200	1.9200	-40.000%	21	1,008	+944.271%
2025-08-07	3.0000	3.2000	3.0000	3.2000	+12.281%	24	1,007	+526.563%
2025-08-06	2.8800	2.9300	2.8500	2.8500	+1.786%	13	1,002	+603.509%
2025-08-05	2.7400	2.8000	2.7300	2.8000	+10.236%	6	992	+616.071%
2025-08-04	2.5900	2.5900	2.5400	2.5400	+10.917%	105	987	+689.370%
2025-07-29	2.2200	2.2900	2.2200	2.2900	+5.530%	12	890	+775.546%
2025-07-28	2.1700	2.1700	2.1700	2.1700	-10.700%	1	879	+823.963%
2025-07-25	2.3500	2.4500	2.3500	2.4300	+2.101%	53	879	+725.103%
2025-07-24	2.3800	2.3800	2.3800	2.3800	+0.422%	2	882	+742.437%
2025-07-23	2.5000	2.5000	2.3700	2.3700	-3.659%	10	884	+745.992%
2025-07-22	2.3500	2.4600	2.3500	2.4600	+9.333%	5	876	+715.041%
2025-07-21	2.2500	2.2500	2.2500	2.2500	+8.173%	2	875	+791.111%
2025-07-18	2.0800	2.0800	2.0800	2.0800	+1.961%	2	873	+863.942%
2025-07-17	1.9800	2.0400	1.9800	2.0400	-7.273%	4	873	+882.843%
2025-07-16	2.2000	2.2000	2.2000	2.2000	-4.348%	1	873	+811.364%
2025-07-14	2.3000	2.3000	2.3000	2.3000	+5.991%	10	874	+771.739%
2025-07-11	2.1700	2.2300	2.1700	2.1700	+2.844%	27	882	+823.963%
2025-07-10	2.1600	2.1600	2.0500	2.1100	-1.860%	3	879	+850.237%
2025-07-09	1.9600	2.1500	1.9600	2.1500	+4.878%	3	879	+832.558%
2025-07-08	2.4100	2.4100	2.0000	2.0500	-14.938%	17	881	+878.049%
2025-07-07	2.4100	2.4100	2.4100	2.4100	0.000%	5	891	+731.950%
2025-07-03	2.3300	2.4100	2.3300	2.4100	+6.167%	18	890	+731.950%
2025-07-02	2.2700	2.2700	2.2700	2.2700	+7.583%	1	890	+783.260%
2025-06-30	2.0400	2.1100	2.0400	2.1100	-4.955%	6	891	+850.237%
2025-06-25	2.2200	2.2200	2.2200	2.2200	-11.554%	1	891	+803.153%
2025-06-23	2.3100	2.5500	2.3100	2.5100	+4.583%	10	890	+698.805%
2025-06-20	2.5600	2.5600	2.4000	2.4000	-6.977%	144	883	+735.417%
2025-06-18	2.5800	2.5800	2.5800	2.5800	-0.769%	1	822	+677.132%
2025-06-17	2.6400	2.6400	2.5800	2.6000	-2.985%	6	822	+671.154%
2025-06-16	2.6800	2.6800	2.6800	2.6800	-2.190%	3	820	+648.134%
2025-06-13	2.6000	2.7600	2.6000	2.7400	+12.295%	118	820	+631.752%
2025-06-12	2.5100	2.7400	2.3100	2.4400	+19.608%	113	766	+721.721%
2025-06-11	2.0500	2.0500	2.0000	2.0400	+2.513%	7	775	+882.843%
2025-06-10	1.9900	1.9900	1.9900	1.9900	-5.687%	1	773	+907.538%
2025-06-09	1.9900	2.1100	1.9900	2.1100	-7.860%	36	773	+850.237%
2025-06-06	1.9200	2.2900	1.9200	2.2900	+10.096%	10	772	+775.546%
2025-06-05	2.0500	2.0800	2.0500	2.0800	-0.952%	2	771	+863.942%
2025-06-04	2.0600	2.1000	2.0600	2.1000	+0.962%	101	770	+854.762%
2025-06-03	2.0800	2.0800	2.0800	2.0800	-3.704%	2	869	+863.942%
2025-06-02	2.1100	2.2200	2.0800	2.1600	+35.000%	80	871	+828.241%
2025-05-29	1.6000	1.6000	1.6000	1.6000	+1.266%	2	799	+1,153.125%
2025-05-28	1.5800	1.5800	1.5800	1.5800	-3.067%	1	801	+1,168.987%
2025-05-27	1.5000	1.6300	1.5000	1.6300	-0.610%	12	801	+1,130.061%
2025-05-23	1.6400	1.6400	1.6400	1.6400	+7.190%	4	803	+1,122.561%
2025-05-22	1.5000	1.5500	1.4500	1.5300	+4.082%	52	803	+1,210.458%
2025-05-20	1.4700	1.4700	1.4700	1.4700	+9.701%	5	819	+1,263.946%
2025-05-19	1.3400	1.3400	1.3400	1.3400	+7.200%	3	819	+1,396.269%
2025-05-16	1.2500	1.2500	1.2500	1.2500	-2.344%	12	816	+1,504.000%
2025-05-15	1.2700	1.2800	1.2700	1.2800	+0.787%	14	820	+1,466.406%
2025-05-14	1.2700	1.2700	1.2700	1.2700	-13.605%	10	820	+1,478.740%
2025-05-13	1.6000	1.6000	1.3000	1.4700	+5.000%	25	820	+1,263.946%
2025-05-12	1.6200	1.6200	1.3700	1.4000	-17.647%	26	839	+1,332.143%
2025-05-09	1.7000	1.7000	1.7000	1.7000	0.000%	6	0	+1,079.412%