Dark

B20261218C27
B Dec 18 2026 27.00 Call (B261218C00027000)
option OPRA

EOD

Aug 25, 2026

21.70+1.213%(+0.26)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	21.7000	21.7000	21.7000	21.7000	+1.213%	11	1,404	0.000%
2026-08-24	21.3400	21.7400	21.3400	21.4400	+9.780%	3	1,417	+1.213%
2026-08-20	19.4400	19.5300	19.4400	19.5300	+35.625%	55	1,417	+11.111%
2026-08-10	14.4000	14.4000	14.4000	14.4000	-15.543%	1	1,419	+50.694%
2026-08-07	17.3200	17.3200	17.0500	17.0500	+19.147%	3	1,420	+27.273%
2026-08-05	14.0300	14.3100	14.0300	14.3100	+45.279%	4	1,420	+51.642%
2026-07-13	9.8500	9.8500	9.8500	9.8500	-11.659%	1	1,421	+120.305%
2026-07-07	11.1500	11.1500	11.1500	11.1500	-9.276%	1	1,421	+94.619%
2026-07-06	12.2900	12.2900	12.2900	12.2900	+3.018%	1	1,422	+76.566%
2026-07-02	11.9300	11.9300	11.9300	11.9300	+10.463%	1	1,421	+81.894%
2026-06-24	10.8400	10.8400	10.8000	10.8000	-22.747%	2	1,421	+100.926%
2026-06-22	13.9800	13.9800	13.9800	13.9800	-0.143%	13	1,419	+55.222%
2026-06-05	14.0000	14.0000	14.0000	14.0000	-16.667%	15	1,432	+55.000%
2026-06-04	16.8000	16.8000	16.8000	16.8000	+23.529%	1	1,447	+29.167%
2026-05-19	13.6000	13.6000	13.6000	13.6000	-33.820%	1	1,447	+59.559%
2026-05-11	20.5000	20.5500	20.5000	20.5500	+40.082%	55	1,448	+5.596%
2026-04-24	14.6700	14.6700	14.6700	14.6700	-16.884%	1	1,498	+47.921%
2026-04-16	17.6500	17.6500	17.6500	17.6500	+24.296%	1	1,498	+22.946%
2026-03-31	14.2000	14.2000	14.2000	14.2000	+3.650%	2	1,499	+52.817%
2026-03-30	13.7000	13.7000	13.7000	13.7000	-0.073%	2	1,498	+58.394%
2026-03-25	13.7100	13.7100	13.7100	13.7100	+12.285%	1	1,500	+58.279%
2026-03-20	12.2100	12.2100	12.2100	12.2100	-30.229%	1	1,501	+77.723%
2026-03-17	17.5000	17.5000	17.5000	17.5000	+1.567%	2	1,501	+24.000%
2026-03-16	17.2300	17.2300	17.2300	17.2300	-17.952%	8	1,503	+25.943%
2026-03-10	21.0000	21.0000	21.0000	21.0000	+4.948%	1	1,503	+3.333%
2026-03-09	18.0800	20.0200	18.0800	20.0100	+1.061%	377	1,503	+8.446%
2026-03-06	19.7000	19.8000	19.7000	19.8000	-2.846%	2	1,713	+9.596%
2026-03-03	20.0500	21.0800	20.0500	20.3800	-17.889%	4	1,713	+6.477%
2026-02-27	24.8200	24.8200	24.8200	24.8200	+2.435%	1	1,712	-12.571%
2026-02-25	24.3600	24.3600	24.2300	24.2300	+2.279%	4	1,707	-10.442%
2026-02-24	23.2900	23.9900	23.2900	23.6900	+7.927%	356	1,707	-8.400%
2026-02-17	20.3500	21.9500	20.3500	21.9500	+13.144%	6	1,919	-1.139%
2026-02-06	19.4000	19.4000	19.4000	19.4000	+4.865%	24	1,919	+11.856%
2026-02-05	19.0000	19.0000	18.5000	18.5000	-8.867%	4	1,919	+17.297%
2026-02-04	20.3000	20.3000	20.3000	20.3000	0.000%	1	1,919	+6.897%
2026-02-02	20.0000	20.3000	20.0000	20.3000	+0.995%	3	1,919	+6.897%
2026-01-30	22.0000	22.0000	20.1000	20.1000	-16.770%	8	1,918	+7.960%
2026-01-29	24.1500	24.1500	24.1500	24.1500	-8.627%	1	1,918	-10.145%
2026-01-28	26.4300	26.4300	26.4300	26.4300	+7.004%	1	1,918	-17.896%
2026-01-27	25.6500	25.6500	24.7000	24.7000	-8.349%	4	1,918	-12.146%
2026-01-26	26.7500	26.9500	26.7500	26.9500	+10.678%	9	1,918	-19.481%
2026-01-23	24.3500	24.3500	24.3500	24.3500	+4.506%	5	1,919	-10.883%
2026-01-15	23.8000	24.0500	23.3000	23.3000	-0.851%	3	1,924	-6.867%
2026-01-14	23.5000	23.5000	23.5000	23.5000	-2.973%	7	1,924	-7.660%
2026-01-13	24.0000	24.2200	24.0000	24.2200	+3.240%	51	1,931	-10.405%
2026-01-12	23.4600	23.4600	23.4600	23.4600	+16.369%	1	1,931	-7.502%
2026-01-07	20.1200	20.1600	20.1200	20.1600	+0.800%	3	1,931	+7.639%
2025-12-26	20.0000	20.0000	20.0000	20.0000	+2.987%	5	1,931	+8.500%
2025-12-19	19.4200	19.4200	19.4200	19.4200	+9.408%	1	1,926	+11.740%
2025-12-11	17.7500	17.7500	17.7500	17.7500	+6.479%	21	1,926	+22.254%
2025-12-01	16.6700	16.6700	16.6700	16.6700	+23.481%	1	1,947	+30.174%
2025-11-19	13.5000	13.5000	13.5000	13.5000	+6.719%	1	1,947	+60.741%
2025-11-17	12.6500	12.6500	12.6500	12.6500	+3.265%	1	1,948	+71.542%
2025-11-13	12.2500	12.2500	12.2500	12.2500	+1.829%	1	1,948	+77.143%
2025-11-12	12.2100	12.5000	12.0300	12.0300	+15.340%	19	1,948	+80.382%
2025-11-10	11.0600	11.0600	10.4300	10.4300	+24.463%	14	1,966	+108.054%
2025-11-04	8.0000	8.4000	8.0000	8.3800	+0.964%	126	1,960	+158.950%
2025-10-28	8.3000	8.3000	8.3000	8.3000	+11.860%	1	1,934	+161.446%
2025-10-22	8.0500	8.0500	7.4200	7.4200	-10.924%	130	1,935	+192.453%
2025-10-21	8.2000	8.3300	8.1100	8.3300	-21.192%	25	1,935	+160.504%
2025-10-20	10.5700	10.5700	10.5700	10.5700	+6.768%	2	1,958	+105.298%
2025-10-17	9.9000	9.9000	9.9000	9.9000	-13.913%	10	1,960	+119.192%
2025-10-16	11.5000	11.5000	11.5000	11.5000	+29.213%	1	1,960	+88.696%
2025-10-10	8.1500	8.9000	8.1500	8.9000	-3.261%	6	1,960	+143.820%
2025-10-09	9.4000	9.4000	8.9000	9.2000	-8.000%	37	1,960	+135.870%
2025-10-08	10.0000	10.0000	10.0000	10.0000	+2.041%	5	1,979	+117.000%
2025-10-07	9.2500	9.8000	9.2500	9.8000	-0.508%	25	1,988	+121.429%
2025-10-03	9.8100	9.8500	9.8100	9.8500	+5.348%	4	1,988	+120.305%
2025-09-29	9.5500	9.5500	9.3500	9.3500	-8.869%	127	1,988	+132.086%
2025-09-25	10.2000	10.2600	10.2000	10.2600	+9.968%	2	1,961	+111.501%
2025-09-24	9.8500	9.8500	9.3300	9.3300	-10.718%	4	1,962	+132.583%
2025-09-23	10.4500	10.4500	10.4500	10.4500	-3.864%	25	1,965	+107.656%
2025-09-22	10.2500	11.0000	10.2100	10.8700	+24.513%	72	1,990	+99.632%
2025-09-19	7.5000	8.7600	7.5000	8.7300	+39.234%	597	1,955	+148.568%
2025-09-18	6.0400	6.2700	6.0400	6.2700	+3.636%	4	2,136	+246.093%
2025-09-17	6.2800	6.2800	6.0500	6.0500	+8.036%	15	2,133	+258.678%
2025-09-16	5.6000	5.6000	5.6000	5.6000	-0.885%	1	2,143	+287.500%
2025-09-15	5.6000	5.6500	5.5500	5.6500	-1.739%	5	2,143	+284.071%
2025-09-12	6.1400	6.1400	5.7500	5.7500	-3.361%	17	2,144	+277.391%
2025-09-11	5.8000	5.9500	5.7900	5.9500	-4.800%	27	2,129	+264.706%
2025-09-10	6.2000	6.2500	6.2000	6.2500	+7.204%	2	2,111	+247.200%
2025-09-08	4.9800	5.9000	4.9800	5.8300	+8.566%	99	2,111	+272.213%
2025-09-05	5.1500	5.3700	4.9500	5.3700	+22.045%	127	2,120	+304.097%
2025-09-04	4.4000	4.4000	4.4000	4.4000	-1.124%	4	2,172	+393.182%
2025-09-03	4.5500	4.6000	4.4500	4.4500	-0.891%	35	2,172	+387.640%
2025-09-02	4.5000	4.5000	4.4900	4.4900	+8.193%	3	2,142	+383.296%
2025-08-29	4.2500	4.2500	4.1500	4.1500	+5.063%	6	2,143	+422.892%
2025-08-28	3.9500	3.9500	3.9500	3.9500	+0.254%	1	2,143	+449.367%
2025-08-27	4.0400	4.0400	3.9400	3.9400	-5.060%	37	2,143	+450.761%
2025-08-26	3.9300	4.1500	3.9100	4.1500	+6.410%	27	2,114	+422.892%
2025-08-25	3.9300	3.9400	3.9000	3.9000	+1.828%	31	2,105	+456.410%
2025-08-22	3.4700	3.8300	3.4700	3.8300	+14.328%	18	2,080	+466.580%
2025-08-21	3.4000	3.4500	3.3500	3.3500	+10.927%	93	2,078	+547.761%
2025-08-20	2.9700	3.0200	2.9700	3.0200	+9.818%	105	1,994	+618.543%
2025-08-18	2.8200	2.8200	2.6900	2.7500	+3.774%	79	1,987	+689.091%
2025-08-15	2.6500	2.6500	2.6500	2.6500	+1.145%	5	1,936	+718.868%
2025-08-13	2.7000	2.7000	2.6100	2.6200	+7.819%	59	1,931	+728.244%
2025-08-12	2.4300	2.4300	2.4300	2.4300	+10.455%	20	1,932	+793.004%
2025-08-11	2.1200	2.2000	2.1200	2.2000	-16.031%	60	1,952	+886.364%
2025-08-08	2.6300	2.6300	2.5500	2.6200	+10.549%	29	1,922	+728.244%
2025-08-07	2.4500	2.4500	2.3700	2.3700	+3.043%	11	1,925	+815.612%
2025-08-06	2.3000	2.3000	2.3000	2.3000	+5.023%	4	1,923	+843.478%
2025-08-05	2.1900	2.1900	2.1900	2.1900	+6.829%	2	1,919	+890.868%
2025-08-04	2.0000	2.0500	2.0000	2.0500	+15.819%	3	1,917	+958.537%
2025-08-01	1.8200	1.8200	1.6800	1.7700	+1.143%	456	1,918	+1,125.989%
2025-07-30	1.7900	1.8400	1.7300	1.7500	+2.941%	582	1,899	+1,140.000%
2025-07-29	1.7000	1.7000	1.7000	1.7000	+3.030%	1	1,868	+1,176.471%
2025-07-28	1.6500	1.6500	1.6500	1.6500	-7.303%	2	1,868	+1,215.152%
2025-07-24	1.7900	1.7900	1.7800	1.7800	-9.184%	2	1,866	+1,119.101%
2025-07-23	1.9000	1.9600	1.8900	1.9600	+10.734%	42	1,866	+1,007.143%
2025-07-21	1.6500	1.7700	1.6500	1.7700	+18.000%	190	1,826	+1,125.989%
2025-07-17	1.5000	1.5000	1.5000	1.5000	-11.765%	1	1,637	+1,346.667%
2025-07-11	1.7200	1.7200	1.7000	1.7000	+1.796%	2	1,637	+1,176.471%
2025-07-10	1.6600	1.6700	1.6300	1.6700	0.000%	5	1,637	+1,199.401%
2025-07-09	1.6500	1.6700	1.6500	1.6700	+3.086%	6	1,640	+1,199.401%
2025-07-08	1.6100	1.6400	1.5900	1.6200	-15.183%	12	1,646	+1,239.506%
2025-07-07	1.9300	1.9300	1.8700	1.9100	+2.688%	59	1,646	+1,036.126%
2025-07-03	1.8600	1.8600	1.8600	1.8600	+3.911%	5	1,646	+1,066.667%
2025-07-02	1.6200	1.8100	1.6200	1.7900	+7.186%	8	1,646	+1,112.291%
2025-07-01	1.6700	1.6700	1.6100	1.6700	-6.704%	3	1,641	+1,199.401%
2025-06-30	1.7900	1.7900	1.7900	1.7900	+1.130%	10	1,642	+1,112.291%
2025-06-26	1.7900	1.8400	1.7700	1.7700	-11.500%	192	1,652	+1,125.989%
2025-06-23	2.0000	2.0000	2.0000	2.0000	-3.382%	1	1,463	+985.000%
2025-06-20	2.1000	2.1000	2.0700	2.0700	-1.896%	6	1,462	+948.309%
2025-06-17	2.2000	2.2000	2.0300	2.1100	-3.211%	28	1,459	+928.436%
2025-06-16	2.1900	2.1900	2.1800	2.1800	-2.242%	2	1,464	+895.413%
2025-06-13	2.2000	2.2500	2.2000	2.2300	+14.359%	6	1,465	+873.094%
2025-06-12	2.7800	2.7800	1.9500	1.9500	+18.182%	12	1,464	+1,012.821%
2025-06-09	1.6500	1.6500	1.6500	1.6500	0.000%	10	1,452	+1,215.152%
2025-06-04	1.6500	1.6500	1.6500	1.6500	+3.125%	21	1,452	+1,215.152%
2025-06-03	1.6000	1.6000	1.6000	1.6000	-6.433%	1	1,453	+1,256.250%
2025-06-02	1.6800	1.7100	1.6800	1.7100	+36.800%	2	1,453	+1,169.006%
2025-05-28	1.2500	1.2500	1.2500	1.2500	0.000%	6	1,454	+1,636.000%
2025-05-27	1.2500	1.2500	1.2500	1.2500	-3.846%	10	1,448	+1,636.000%
2025-05-23	1.3000	1.3000	1.3000	1.3000	+13.043%	2	1,438	+1,569.231%
2025-05-20	1.1500	1.1500	1.1500	1.1500	+9.524%	1	1,438	+1,786.957%
2025-05-19	1.0500	1.0500	1.0500	1.0500	+2.941%	1	1,437	+1,966.667%
2025-05-13	1.0200	1.0200	1.0200	1.0200	-11.304%	2	1,436	+2,027.451%
2025-05-12	1.1700	1.1700	1.1100	1.1500	-19.014%	9	1,437	+1,786.957%
2025-05-09	1.4800	1.5700	1.3000	1.4200	0.000%	1,100	0	+1,428.169%