Dark

B20261218C40
B Dec 18 2026 40.00 Call (B261218C00040000)
option OPRA

EOD

Jul 16, 2026

2.27-21.724%(-0.63)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.5000	2.5000	2.2300	2.2700	-21.724%	34	1,784	0.000%
2026-07-15	2.9900	2.9900	2.5500	2.9000	-12.121%	21	1,767	-21.724%
2026-07-14	3.3000	3.5700	3.2500	3.3000	+16.197%	36	1,764	-31.212%
2026-07-13	2.9800	3.0000	2.7400	2.8400	-13.939%	37	1,759	-20.070%
2026-07-10	3.3000	3.3000	3.3000	3.3000	-0.602%	1	1,736	-31.212%
2026-07-09	3.3000	3.4000	3.2900	3.3200	+15.679%	22	1,737	-31.627%
2026-07-08	2.8700	2.8700	2.8700	2.8700	-16.570%	1	1,723	-20.906%
2026-07-07	3.8000	3.8000	3.4400	3.4400	-12.911%	3	1,723	-34.012%
2026-07-02	3.8000	4.1500	3.8000	3.9500	+14.826%	12	1,724	-42.532%
2026-07-01	3.7000	3.9000	3.4400	3.4400	+1.176%	122	1,724	-34.012%
2026-06-30	3.3500	3.5500	3.2000	3.4000	0.000%	18	1,650	-33.235%
2026-06-29	3.5500	3.5500	3.4000	3.4000	-8.108%	14	1,639	-33.235%
2026-06-26	4.0000	4.0000	3.7000	3.7000	+1.928%	3	1,627	-38.649%
2026-06-25	3.8000	3.8000	3.6300	3.6300	+10.000%	8	1,629	-37.466%
2026-06-24	3.5500	3.5500	3.3000	3.3000	-22.897%	16	1,627	-31.212%
2026-06-23	4.7100	4.7100	4.2800	4.2800	-20.741%	11	1,634	-46.963%
2026-06-22	5.3200	5.4000	5.2000	5.4000	-1.818%	6	1,630	-57.963%
2026-06-18	6.1500	6.1500	5.5000	5.5000	-27.249%	9	1,624	-58.727%
2026-06-17	7.3500	7.6000	7.3500	7.5600	+4.276%	5	1,624	-69.974%
2026-06-16	7.2500	7.2500	7.2500	7.2500	+11.538%	2	1,625	-68.690%
2026-06-15	7.0000	7.2100	6.5000	6.5000	+11.111%	17	1,625	-65.077%
2026-06-12	5.4000	5.8500	5.3800	5.8500	+14.706%	15	1,640	-61.197%
2026-06-11	4.4500	5.1000	4.3000	5.1000	+18.605%	494	1,643	-55.490%
2026-06-10	4.7000	4.9000	4.3000	4.3000	-18.868%	29	1,535	-47.209%
2026-06-09	5.3000	5.3000	5.3000	5.3000	-2.752%	5	1,535	-57.170%
2026-06-08	5.8000	5.8000	5.4500	5.4500	-3.880%	2	1,540	-58.349%
2026-06-05	6.3500	6.3500	5.5600	5.6700	-26.839%	17	1,540	-59.965%
2026-06-04	7.7500	7.7500	7.7500	7.7500	+7.639%	1	1,525	-70.710%
2026-06-03	7.2000	7.2000	7.2000	7.2000	-1.370%	5	1,525	-68.472%
2026-06-02	7.3000	7.3000	7.3000	7.3000	0.000%	1	1,530	-68.904%
2026-06-01	6.6400	7.3000	6.1200	7.3000	+7.670%	7	1,531	-68.904%
2026-05-28	5.7500	6.9400	5.7500	6.7800	+5.938%	4	1,533	-66.519%
2026-05-27	6.4400	6.5800	6.4000	6.4000	+4.918%	12	1,534	-64.531%
2026-05-22	6.0000	6.1000	6.0000	6.1000	+0.164%	2	1,528	-62.787%
2026-05-21	6.0900	6.0900	6.0900	6.0900	+12.987%	10	1,538	-62.726%
2026-05-19	5.4900	5.4900	5.3900	5.3900	-11.203%	2	1,538	-57.885%
2026-05-18	6.0700	6.0700	6.0700	6.0700	+0.165%	7	1,536	-62.603%
2026-05-15	6.1100	6.1100	5.7000	6.0600	-21.705%	15	1,536	-62.541%
2026-05-14	7.8500	7.8500	7.7400	7.7400	-21.581%	6	1,533	-70.672%
2026-05-12	9.7500	9.8700	9.7500	9.8700	-6.000%	122	1,530	-77.001%
2026-05-11	9.1700	10.5000	9.1700	10.5000	+38.522%	7	1,530	-78.381%
2026-05-08	7.5500	7.5800	7.5500	7.5800	+3.129%	20	1,535	-70.053%
2026-05-07	7.5000	7.6500	7.3500	7.3500	+12.214%	8	1,546	-69.116%
2026-05-06	6.7000	6.8000	6.4600	6.5500	+25.962%	118	1,545	-65.344%
2026-05-05	5.2000	5.2000	5.1500	5.2000	+6.122%	4	1,646	-56.346%
2026-05-04	4.9000	4.9000	4.9000	4.9000	-10.909%	1	1,643	-53.673%
2026-04-30	5.4000	5.5000	5.4000	5.5000	+7.843%	2	1,643	-58.727%
2026-04-29	5.1100	5.1100	5.1000	5.1000	-6.593%	2	1,643	-55.490%
2026-04-28	5.8700	5.8700	5.4600	5.4600	-15.349%	6	1,644	-58.425%
2026-04-27	6.3800	6.4500	6.3800	6.4500	-4.444%	10	1,642	-64.806%
2026-04-24	6.6000	6.8000	6.6000	6.7500	-0.589%	3	1,638	-66.370%
2026-04-22	6.7900	6.7900	6.7900	6.7900	+1.192%	1	1,636	-66.568%
2026-04-21	7.1000	7.1000	6.4500	6.7100	-16.646%	18	1,648	-66.170%
2026-04-16	8.1800	8.1900	8.0000	8.0500	-6.286%	5	1,648	-71.801%
2026-04-13	8.6500	8.6500	8.5200	8.5900	-5.083%	51	1,643	-73.574%
2026-04-10	8.7000	9.0500	8.7000	9.0500	+10.771%	26	1,662	-74.917%
2026-04-09	8.7500	8.7500	8.0000	8.1700	+0.492%	24	1,676	-72.215%
2026-04-08	8.5000	8.5700	8.1300	8.1300	+13.706%	20	1,660	-72.079%
2026-04-07	7.2200	7.2800	7.1500	7.1500	-3.378%	12	1,649	-68.252%
2026-04-06	7.6500	7.6500	7.3300	7.4000	-4.021%	10	1,644	-69.324%
2026-04-02	7.8800	7.8800	7.7100	7.7100	-5.861%	4	1,644	-70.558%
2026-04-01	7.6100	8.1900	7.6100	8.1900	+14.545%	7	1,644	-72.283%
2026-03-31	6.4500	7.2500	6.3900	7.1500	+17.021%	18	1,648	-68.252%
2026-03-30	6.1100	6.1100	6.1100	6.1100	+9.498%	1	1,645	-62.848%
2026-03-27	5.8400	5.8400	5.5800	5.5800	+2.952%	3	1,645	-59.319%
2026-03-26	5.6500	5.7500	5.4000	5.4200	-11.726%	10	1,645	-58.118%
2026-03-25	6.2500	6.3500	6.0500	6.1400	+9.643%	43	1,638	-63.029%
2026-03-24	5.6000	5.6000	5.6000	5.6000	+7.692%	1	1,635	-59.464%
2026-03-23	5.6000	5.6000	5.2000	5.2000	0.000%	4	1,635	-56.346%
2026-03-20	5.2300	5.2800	5.0000	5.2000	-10.345%	11	1,635	-56.346%
2026-03-19	5.5500	5.8000	5.0000	5.8000	-33.562%	145	1,629	-60.862%
2026-03-17	8.7300	8.7300	8.7300	8.7300	+0.925%	2	1,601	-73.998%
2026-03-16	8.2500	8.6500	8.2500	8.6500	-16.344%	149	1,599	-73.757%
2026-03-11	10.0000	10.3400	10.0000	10.3400	-10.708%	11	1,743	-78.046%
2026-03-10	11.5800	11.5800	11.5800	11.5800	+11.346%	1	1,732	-80.397%
2026-03-09	9.9500	10.4000	9.9500	10.4000	+4.000%	3	1,732	-78.173%
2026-03-06	10.0000	10.0000	10.0000	10.0000	-13.867%	1	1,731	-77.300%
2026-03-03	10.5800	11.6100	10.5800	11.6100	-19.263%	37	1,730	-80.448%
2026-03-02	14.3800	14.3800	14.3800	14.3800	-1.304%	1	1,721	-84.214%
2026-02-27	14.5700	14.5700	14.5700	14.5700	+7.054%	2	1,721	-84.420%
2026-02-26	13.6100	13.6100	13.6100	13.6100	-2.924%	3	1,722	-83.321%
2026-02-25	14.0000	14.1200	13.9800	14.0200	-0.567%	15	1,721	-83.809%
2026-02-24	13.5500	14.1000	13.5500	14.1000	+4.136%	3	1,721	-83.901%
2026-02-23	13.5300	13.5400	13.5300	13.5400	+12.552%	9	1,721	-83.235%
2026-02-20	11.6100	12.0300	11.6100	12.0300	-6.016%	13	1,728	-81.131%
2026-02-19	12.5500	12.8000	12.5500	12.8000	+19.963%	4	1,729	-82.266%
2026-02-06	10.6700	10.6700	10.6700	10.6700	+4.301%	2	1,729	-78.725%
2026-02-05	10.2300	10.2300	10.2300	10.2300	-11.043%	3	1,727	-77.810%
2026-02-04	12.5500	12.5500	11.5000	11.5000	-4.959%	15	1,724	-80.261%
2026-02-03	13.0500	13.1600	12.1000	12.1000	+7.651%	234	1,719	-81.240%
2026-02-02	11.7600	11.7600	11.2100	11.2400	-3.103%	139	1,688	-79.804%
2026-01-30	12.4000	12.4000	11.6000	11.6000	-32.754%	257	1,550	-80.431%
2026-01-29	17.7000	17.7000	17.2500	17.2500	+1.351%	3	1,758	-86.841%
2026-01-28	16.7600	17.0200	16.7600	17.0200	+7.449%	7	1,758	-86.663%
2026-01-26	16.7600	16.7600	15.4000	15.8400	+5.953%	142	1,755	-85.669%
2026-01-23	15.0900	15.0900	14.9500	14.9500	+1.356%	2	1,873	-84.816%
2026-01-22	14.0000	14.7500	14.0000	14.7500	+8.536%	205	1,872	-84.610%
2026-01-21	14.9000	14.9000	13.5900	13.5900	-3.958%	76	1,924	-83.297%
2026-01-20	14.3200	14.3200	14.1500	14.1500	+5.126%	2	1,993	-83.958%
2026-01-16	13.2500	13.4700	13.2500	13.4600	-6.202%	3	1,993	-83.135%
2026-01-14	14.3500	14.3500	14.3500	14.3500	+0.914%	1	1,993	-84.181%
2026-01-13	14.2200	14.2200	14.2200	14.2200	+3.796%	1	1,993	-84.037%
2026-01-12	13.7200	13.8200	13.7000	13.7000	+13.693%	8	1,993	-83.431%
2026-01-08	11.6800	12.0500	11.6800	12.0500	+2.205%	55	1,993	-81.162%
2026-01-07	11.5500	11.7900	11.5500	11.7900	+19.091%	10	1,993	-80.746%
2026-01-02	9.9500	9.9500	9.9000	9.9000	-2.270%	20	1,993	-77.071%
2025-12-30	10.1300	10.1300	10.1300	10.1300	-3.524%	53	1,978	-77.591%
2025-12-24	10.6800	10.6800	10.5000	10.5000	-3.670%	9	1,930	-78.381%
2025-12-22	11.1800	11.1800	10.9000	10.9000	+13.542%	58	1,930	-79.174%
2025-12-17	9.6000	9.6000	9.6000	9.6000	+4.918%	25	1,934	-76.354%
2025-12-16	9.1500	9.1500	9.1500	9.1500	-8.040%	1	1,909	-75.191%
2025-12-15	9.9500	9.9500	9.9500	9.9500	+8.152%	1	1,910	-77.186%
2025-12-12	9.2000	9.2000	9.2000	9.2000	-3.056%	2	1,911	-75.326%
2025-12-11	8.2000	10.0000	8.2000	9.4900	+17.888%	70	1,913	-76.080%
2025-12-10	7.5500	8.0500	7.5500	8.0500	+3.871%	2	1,916	-71.801%
2025-12-09	7.7500	7.7500	7.7500	7.7500	+3.333%	1	1,916	-70.710%
2025-12-08	7.7600	7.9000	7.5000	7.5000	-6.367%	9	1,916	-69.733%
2025-12-05	8.2000	8.5000	8.0100	8.0100	+3.355%	38	1,910	-71.660%
2025-12-04	7.5000	7.7500	7.5000	7.7500	-1.525%	15	1,907	-70.710%
2025-12-03	8.4000	8.4000	7.8700	7.8700	-8.061%	3	1,905	-71.156%
2025-12-02	8.5600	8.5600	8.5600	8.5600	-4.358%	4	1,903	-73.481%
2025-12-01	8.8500	8.9500	8.7900	8.9500	+8.617%	4	1,899	-74.637%
2025-11-28	8.1000	8.3500	7.9600	8.2400	+8.421%	206	1,900	-72.451%
2025-11-26	7.3000	8.2000	7.3000	7.6000	+10.465%	134	1,779	-70.132%
2025-11-25	6.5000	6.8800	6.5000	6.8800	-1.714%	34	1,779	-67.006%
2025-11-24	6.8000	7.0000	6.6000	7.0000	+23.894%	112	1,745	-67.571%
2025-11-20	5.6500	5.6500	5.6500	5.6500	-7.377%	10	1,730	-59.823%
2025-11-19	6.7500	6.7500	6.1000	6.1000	-2.556%	79	1,720	-62.787%
2025-11-18	6.0700	6.2600	5.9000	6.2600	+10.018%	156	1,655	-63.738%
2025-11-14	5.4000	5.7200	5.2500	5.6900	-1.897%	50	1,503	-60.105%
2025-11-13	5.8000	5.8000	5.8000	5.8000	+3.203%	2	1,512	-60.862%
2025-11-12	5.7000	5.7200	5.5900	5.6200	+28.899%	652	1,512	-59.609%
2025-11-10	4.8200	4.8200	4.3600	4.3600	+19.452%	21	1,708	-47.936%
2025-11-06	3.6000	3.6500	3.4500	3.6500	+2.528%	449	1,707	-37.808%
2025-10-29	3.5000	3.5900	3.5000	3.5600	+6.269%	10	1,288	-36.236%
2025-10-28	4.0500	4.0500	3.3500	3.3500	-2.616%	21	1,282	-32.239%
2025-10-23	3.4900	3.4900	3.4400	3.4400	+10.968%	55	1,267	-34.012%
2025-10-22	3.2500	3.2500	2.9900	3.1000	-10.405%	34	1,262	-26.774%
2025-10-21	3.5000	3.6000	3.4000	3.4600	-27.158%	66	1,240	-34.393%
2025-10-20	4.7500	4.7500	4.7500	4.7500	+15.012%	10	1,175	-52.211%
2025-10-17	4.8000	4.8000	4.1300	4.1300	-24.909%	6	1,185	-45.036%
2025-10-16	5.0500	5.9000	5.0500	5.5000	+18.280%	50	1,183	-58.727%
2025-10-15	4.5000	4.6500	4.4500	4.6500	+13.139%	105	1,154	-51.183%
2025-10-14	4.1000	4.1100	4.1000	4.1100	-4.419%	3	1,136	-44.769%
2025-10-13	4.0000	4.3000	4.0000	4.3000	+13.757%	4	1,133	-47.209%
2025-10-10	3.6000	3.7800	3.6000	3.7800	-1.818%	2	1,134	-39.947%
2025-10-09	3.9600	3.9600	3.8500	3.8500	+0.785%	24	1,135	-41.039%
2025-10-07	4.0500	4.0500	3.7000	3.8200	-12.184%	4	1,111	-40.576%
2025-10-06	4.8000	4.8000	4.3500	4.3500	+2.353%	354	1,110	-47.816%
2025-10-03	4.2000	4.2500	4.1500	4.2500	0.000%	212	758	-46.588%
2025-10-02	4.2500	4.2500	4.2500	4.2500	+2.410%	2	553	-46.588%
2025-10-01	4.2500	4.2600	4.1500	4.1500	+12.772%	85	553	-45.301%
2025-09-30	3.7600	3.7600	3.6400	3.6800	-1.867%	27	551	-38.315%
2025-09-29	4.5500	4.5500	3.7500	3.7500	-9.639%	33	531	-39.467%
2025-09-26	4.1500	4.1500	4.1500	4.1500	-2.353%	2	520	-45.301%
2025-09-25	4.2500	4.2500	4.2500	4.2500	+4.423%	1	518	-46.588%
2025-09-24	4.1500	4.1500	4.0700	4.0700	-4.460%	10	517	-44.226%
2025-09-23	4.7500	4.7500	4.2600	4.2600	-7.391%	53	517	-46.714%
2025-09-22	4.0000	4.6000	3.9700	4.6000	+39.394%	416	487	-50.652%
2025-09-19	3.0100	3.3000	3.0100	3.3000	+85.393%	61	150	-31.212%
2025-09-15	1.7800	1.7800	1.7800	1.7800	-4.813%	90	91	+27.528%
2025-09-10	1.8700	1.8700	1.8700	1.8700	0.000%	1	1	+21.390%