Dark

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

EOD

Aug 31, 2026

7.35-5.769%(-0.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	7.7700	7.7700	7.0100	7.3500	-5.769%	7	1,836	0.000%
2026-08-28	7.8900	7.8900	7.8000	7.8000	-15.858%	3	1,836	-5.769%
2026-08-27	9.0600	9.2800	8.9000	9.2700	-3.738%	179	1,837	-20.712%
2026-08-26	9.6600	9.8100	9.6300	9.6300	-10.000%	62	1,691	-23.676%
2026-08-25	10.1800	10.9300	10.1800	10.7000	+8.409%	144	1,702	-31.308%
2026-08-24	10.0000	10.6000	9.8700	9.8700	+2.492%	14	1,844	-25.532%
2026-08-21	9.4500	9.7700	9.3600	9.6300	+11.329%	38	1,839	-23.676%
2026-08-20	8.0000	8.7000	7.9200	8.6500	+15.333%	21	1,828	-15.029%
2026-08-19	7.2200	7.9000	7.2000	7.5000	+35.624%	112	1,823	-2.000%
2026-08-18	5.6100	5.6100	5.3800	5.5300	-3.826%	6	1,886	+32.911%
2026-08-17	5.1000	6.0000	5.1000	5.7500	+14.314%	48	1,887	+27.826%
2026-08-14	5.2500	5.3500	5.0200	5.0300	+5.672%	28	1,870	+46.123%
2026-08-13	4.7500	4.9500	4.6700	4.7600	-2.857%	46	1,884	+54.412%
2026-08-12	4.9000	4.9000	4.9000	4.9000	+7.692%	10	1,875	+50.000%
2026-08-11	4.8500	4.9000	4.5000	4.5500	-5.602%	66	1,875	+61.538%
2026-08-10	4.3000	4.9200	4.3000	4.8200	-30.145%	170	1,867	+52.490%
2026-08-07	6.6700	7.0500	6.6700	6.9000	+30.189%	14	1,740	+6.522%
2026-08-06	4.9000	5.3000	4.8600	5.3000	+3.516%	31	1,735	+38.679%
2026-08-05	4.4000	5.1200	4.4000	5.1200	+45.455%	14	1,743	+43.555%
2026-08-04	3.5000	3.5500	3.3000	3.5200	+20.548%	8	1,739	+108.807%
2026-08-03	2.9700	3.0400	2.9200	2.9200	+0.690%	66	1,737	+151.712%
2026-07-31	3.1500	3.1500	2.9000	2.9000	-8.228%	16	1,797	+153.448%
2026-07-30	3.1000	3.1600	3.1000	3.1600	+22.481%	4	1,789	+132.595%
2026-07-29	2.6800	2.6800	2.4000	2.5800	-14.000%	28	1,789	+184.884%
2026-07-28	2.9700	3.0000	2.9700	3.0000	-8.257%	118	1,788	+145.000%
2026-07-27	3.2700	3.2700	3.2700	3.2700	-3.824%	2	1,788	+124.771%
2026-07-24	3.4300	3.4400	3.4000	3.4000	+5.263%	5	1,786	+116.176%
2026-07-23	3.0800	3.2300	3.0800	3.2300	-5.000%	7	1,791	+127.554%
2026-07-22	3.2900	3.6000	3.2900	3.4000	+20.141%	10	1,791	+116.176%
2026-07-21	2.6500	2.8600	2.6500	2.8300	+17.917%	21	1,796	+159.717%
2026-07-17	2.1000	2.4200	2.1000	2.4000	+5.727%	88	1,808	+206.250%
2026-07-16	2.5000	2.5000	2.2300	2.2700	-21.724%	34	1,784	+223.789%
2026-07-15	2.9900	2.9900	2.5500	2.9000	-12.121%	21	1,767	+153.448%
2026-07-14	3.3000	3.5700	3.2500	3.3000	+16.197%	36	1,764	+122.727%
2026-07-13	2.9800	3.0000	2.7400	2.8400	-13.939%	37	1,759	+158.803%
2026-07-10	3.3000	3.3000	3.3000	3.3000	-0.602%	1	1,736	+122.727%
2026-07-09	3.3000	3.4000	3.2900	3.3200	+15.679%	22	1,737	+121.386%
2026-07-08	2.8700	2.8700	2.8700	2.8700	-16.570%	1	1,723	+156.098%
2026-07-07	3.8000	3.8000	3.4400	3.4400	-12.911%	3	1,723	+113.663%
2026-07-02	3.8000	4.1500	3.8000	3.9500	+14.826%	12	1,724	+86.076%
2026-07-01	3.7000	3.9000	3.4400	3.4400	+1.176%	122	1,724	+113.663%
2026-06-30	3.3500	3.5500	3.2000	3.4000	0.000%	18	1,650	+116.176%
2026-06-29	3.5500	3.5500	3.4000	3.4000	-8.108%	14	1,639	+116.176%
2026-06-26	4.0000	4.0000	3.7000	3.7000	+1.928%	3	1,627	+98.649%
2026-06-25	3.8000	3.8000	3.6300	3.6300	+10.000%	8	1,629	+102.479%
2026-06-24	3.5500	3.5500	3.3000	3.3000	-22.897%	16	1,627	+122.727%
2026-06-23	4.7100	4.7100	4.2800	4.2800	-20.741%	11	1,634	+71.729%
2026-06-22	5.3200	5.4000	5.2000	5.4000	-1.818%	6	1,630	+36.111%
2026-06-18	6.1500	6.1500	5.5000	5.5000	-27.249%	9	1,624	+33.636%
2026-06-17	7.3500	7.6000	7.3500	7.5600	+4.276%	5	1,624	-2.778%
2026-06-16	7.2500	7.2500	7.2500	7.2500	+11.538%	2	1,625	+1.379%
2026-06-15	7.0000	7.2100	6.5000	6.5000	+11.111%	17	1,625	+13.077%
2026-06-12	5.4000	5.8500	5.3800	5.8500	+14.706%	15	1,640	+25.641%
2026-06-11	4.4500	5.1000	4.3000	5.1000	+18.605%	494	1,643	+44.118%
2026-06-10	4.7000	4.9000	4.3000	4.3000	-18.868%	29	1,535	+70.930%
2026-06-09	5.3000	5.3000	5.3000	5.3000	-2.752%	5	1,535	+38.679%
2026-06-08	5.8000	5.8000	5.4500	5.4500	-3.880%	2	1,540	+34.862%
2026-06-05	6.3500	6.3500	5.5600	5.6700	-26.839%	17	1,540	+29.630%
2026-06-04	7.7500	7.7500	7.7500	7.7500	+7.639%	1	1,525	-5.161%
2026-06-03	7.2000	7.2000	7.2000	7.2000	-1.370%	5	1,525	+2.083%
2026-06-02	7.3000	7.3000	7.3000	7.3000	0.000%	1	1,530	+0.685%
2026-06-01	6.6400	7.3000	6.1200	7.3000	+7.670%	7	1,531	+0.685%
2026-05-28	5.7500	6.9400	5.7500	6.7800	+5.938%	4	1,533	+8.407%
2026-05-27	6.4400	6.5800	6.4000	6.4000	+4.918%	12	1,534	+14.844%
2026-05-22	6.0000	6.1000	6.0000	6.1000	+0.164%	2	1,528	+20.492%
2026-05-21	6.0900	6.0900	6.0900	6.0900	+12.987%	10	1,538	+20.690%
2026-05-19	5.4900	5.4900	5.3900	5.3900	-11.203%	2	1,538	+36.364%
2026-05-18	6.0700	6.0700	6.0700	6.0700	+0.165%	7	1,536	+21.087%
2026-05-15	6.1100	6.1100	5.7000	6.0600	-21.705%	15	1,536	+21.287%
2026-05-14	7.8500	7.8500	7.7400	7.7400	-21.581%	6	1,533	-5.039%
2026-05-12	9.7500	9.8700	9.7500	9.8700	-6.000%	122	1,530	-25.532%
2026-05-11	9.1700	10.5000	9.1700	10.5000	+38.522%	7	1,530	-30.000%
2026-05-08	7.5500	7.5800	7.5500	7.5800	+3.129%	20	1,535	-3.034%
2026-05-07	7.5000	7.6500	7.3500	7.3500	+12.214%	8	1,546	0.000%
2026-05-06	6.7000	6.8000	6.4600	6.5500	+25.962%	118	1,545	+12.214%
2026-05-05	5.2000	5.2000	5.1500	5.2000	+6.122%	4	1,646	+41.346%
2026-05-04	4.9000	4.9000	4.9000	4.9000	-10.909%	1	1,643	+50.000%
2026-04-30	5.4000	5.5000	5.4000	5.5000	+7.843%	2	1,643	+33.636%
2026-04-29	5.1100	5.1100	5.1000	5.1000	-6.593%	2	1,643	+44.118%
2026-04-28	5.8700	5.8700	5.4600	5.4600	-15.349%	6	1,644	+34.615%
2026-04-27	6.3800	6.4500	6.3800	6.4500	-4.444%	10	1,642	+13.953%
2026-04-24	6.6000	6.8000	6.6000	6.7500	-0.589%	3	1,638	+8.889%
2026-04-22	6.7900	6.7900	6.7900	6.7900	+1.192%	1	1,636	+8.247%
2026-04-21	7.1000	7.1000	6.4500	6.7100	-16.646%	18	1,648	+9.538%
2026-04-16	8.1800	8.1900	8.0000	8.0500	-6.286%	5	1,648	-8.696%
2026-04-13	8.6500	8.6500	8.5200	8.5900	-5.083%	51	1,643	-14.435%
2026-04-10	8.7000	9.0500	8.7000	9.0500	+10.771%	26	1,662	-18.785%
2026-04-09	8.7500	8.7500	8.0000	8.1700	+0.492%	24	1,676	-10.037%
2026-04-08	8.5000	8.5700	8.1300	8.1300	+13.706%	20	1,660	-9.594%
2026-04-07	7.2200	7.2800	7.1500	7.1500	-3.378%	12	1,649	+2.797%
2026-04-06	7.6500	7.6500	7.3300	7.4000	-4.021%	10	1,644	-0.676%
2026-04-02	7.8800	7.8800	7.7100	7.7100	-5.861%	4	1,644	-4.669%
2026-04-01	7.6100	8.1900	7.6100	8.1900	+14.545%	7	1,644	-10.256%
2026-03-31	6.4500	7.2500	6.3900	7.1500	+17.021%	18	1,648	+2.797%
2026-03-30	6.1100	6.1100	6.1100	6.1100	+9.498%	1	1,645	+20.295%
2026-03-27	5.8400	5.8400	5.5800	5.5800	+2.952%	3	1,645	+31.720%
2026-03-26	5.6500	5.7500	5.4000	5.4200	-11.726%	10	1,645	+35.609%
2026-03-25	6.2500	6.3500	6.0500	6.1400	+9.643%	43	1,638	+19.707%
2026-03-24	5.6000	5.6000	5.6000	5.6000	+7.692%	1	1,635	+31.250%
2026-03-23	5.6000	5.6000	5.2000	5.2000	0.000%	4	1,635	+41.346%
2026-03-20	5.2300	5.2800	5.0000	5.2000	-10.345%	11	1,635	+41.346%
2026-03-19	5.5500	5.8000	5.0000	5.8000	-33.562%	145	1,629	+26.724%
2026-03-17	8.7300	8.7300	8.7300	8.7300	+0.925%	2	1,601	-15.808%
2026-03-16	8.2500	8.6500	8.2500	8.6500	-16.344%	149	1,599	-15.029%
2026-03-11	10.0000	10.3400	10.0000	10.3400	-10.708%	11	1,743	-28.917%
2026-03-10	11.5800	11.5800	11.5800	11.5800	+11.346%	1	1,732	-36.528%
2026-03-09	9.9500	10.4000	9.9500	10.4000	+4.000%	3	1,732	-29.327%
2026-03-06	10.0000	10.0000	10.0000	10.0000	-13.867%	1	1,731	-26.500%
2026-03-03	10.5800	11.6100	10.5800	11.6100	-19.263%	37	1,730	-36.693%
2026-03-02	14.3800	14.3800	14.3800	14.3800	-1.304%	1	1,721	-48.887%
2026-02-27	14.5700	14.5700	14.5700	14.5700	+7.054%	2	1,721	-49.554%
2026-02-26	13.6100	13.6100	13.6100	13.6100	-2.924%	3	1,722	-45.996%
2026-02-25	14.0000	14.1200	13.9800	14.0200	-0.567%	15	1,721	-47.575%
2026-02-24	13.5500	14.1000	13.5500	14.1000	+4.136%	3	1,721	-47.872%
2026-02-23	13.5300	13.5400	13.5300	13.5400	+12.552%	9	1,721	-45.716%
2026-02-20	11.6100	12.0300	11.6100	12.0300	-6.016%	13	1,728	-38.903%
2026-02-19	12.5500	12.8000	12.5500	12.8000	+19.963%	4	1,729	-42.578%
2026-02-06	10.6700	10.6700	10.6700	10.6700	+4.301%	2	1,729	-31.115%
2026-02-05	10.2300	10.2300	10.2300	10.2300	-11.043%	3	1,727	-28.152%
2026-02-04	12.5500	12.5500	11.5000	11.5000	-4.959%	15	1,724	-36.087%
2026-02-03	13.0500	13.1600	12.1000	12.1000	+7.651%	234	1,719	-39.256%
2026-02-02	11.7600	11.7600	11.2100	11.2400	-3.103%	139	1,688	-34.609%
2026-01-30	12.4000	12.4000	11.6000	11.6000	-32.754%	257	1,550	-36.638%
2026-01-29	17.7000	17.7000	17.2500	17.2500	+1.351%	3	1,758	-57.391%
2026-01-28	16.7600	17.0200	16.7600	17.0200	+7.449%	7	1,758	-56.816%
2026-01-26	16.7600	16.7600	15.4000	15.8400	+5.953%	142	1,755	-53.598%
2026-01-23	15.0900	15.0900	14.9500	14.9500	+1.356%	2	1,873	-50.836%
2026-01-22	14.0000	14.7500	14.0000	14.7500	+8.536%	205	1,872	-50.169%
2026-01-21	14.9000	14.9000	13.5900	13.5900	-3.958%	76	1,924	-45.916%
2026-01-20	14.3200	14.3200	14.1500	14.1500	+5.126%	2	1,993	-48.057%
2026-01-16	13.2500	13.4700	13.2500	13.4600	-6.202%	3	1,993	-45.394%
2026-01-14	14.3500	14.3500	14.3500	14.3500	+0.914%	1	1,993	-48.780%
2026-01-13	14.2200	14.2200	14.2200	14.2200	+3.796%	1	1,993	-48.312%
2026-01-12	13.7200	13.8200	13.7000	13.7000	+13.693%	8	1,993	-46.350%
2026-01-08	11.6800	12.0500	11.6800	12.0500	+2.205%	55	1,993	-39.004%
2026-01-07	11.5500	11.7900	11.5500	11.7900	+19.091%	10	1,993	-37.659%
2026-01-02	9.9500	9.9500	9.9000	9.9000	-2.270%	20	1,993	-25.758%
2025-12-30	10.1300	10.1300	10.1300	10.1300	-3.524%	53	1,978	-27.443%
2025-12-24	10.6800	10.6800	10.5000	10.5000	-3.670%	9	1,930	-30.000%
2025-12-22	11.1800	11.1800	10.9000	10.9000	+13.542%	58	1,930	-32.569%
2025-12-17	9.6000	9.6000	9.6000	9.6000	+4.918%	25	1,934	-23.438%
2025-12-16	9.1500	9.1500	9.1500	9.1500	-8.040%	1	1,909	-19.672%
2025-12-15	9.9500	9.9500	9.9500	9.9500	+8.152%	1	1,910	-26.131%
2025-12-12	9.2000	9.2000	9.2000	9.2000	-3.056%	2	1,911	-20.109%
2025-12-11	8.2000	10.0000	8.2000	9.4900	+17.888%	70	1,913	-22.550%
2025-12-10	7.5500	8.0500	7.5500	8.0500	+3.871%	2	1,916	-8.696%
2025-12-09	7.7500	7.7500	7.7500	7.7500	+3.333%	1	1,916	-5.161%
2025-12-08	7.7600	7.9000	7.5000	7.5000	-6.367%	9	1,916	-2.000%
2025-12-05	8.2000	8.5000	8.0100	8.0100	+3.355%	38	1,910	-8.240%
2025-12-04	7.5000	7.7500	7.5000	7.7500	-1.525%	15	1,907	-5.161%
2025-12-03	8.4000	8.4000	7.8700	7.8700	-8.061%	3	1,905	-6.607%
2025-12-02	8.5600	8.5600	8.5600	8.5600	-4.358%	4	1,903	-14.136%
2025-12-01	8.8500	8.9500	8.7900	8.9500	+8.617%	4	1,899	-17.877%
2025-11-28	8.1000	8.3500	7.9600	8.2400	+8.421%	206	1,900	-10.801%
2025-11-26	7.3000	8.2000	7.3000	7.6000	+10.465%	134	1,779	-3.289%
2025-11-25	6.5000	6.8800	6.5000	6.8800	-1.714%	34	1,779	+6.831%
2025-11-24	6.8000	7.0000	6.6000	7.0000	+23.894%	112	1,745	+5.000%
2025-11-20	5.6500	5.6500	5.6500	5.6500	-7.377%	10	1,730	+30.088%
2025-11-19	6.7500	6.7500	6.1000	6.1000	-2.556%	79	1,720	+20.492%
2025-11-18	6.0700	6.2600	5.9000	6.2600	+10.018%	156	1,655	+17.412%
2025-11-14	5.4000	5.7200	5.2500	5.6900	-1.897%	50	1,503	+29.174%
2025-11-13	5.8000	5.8000	5.8000	5.8000	+3.203%	2	1,512	+26.724%
2025-11-12	5.7000	5.7200	5.5900	5.6200	+28.899%	652	1,512	+30.783%
2025-11-10	4.8200	4.8200	4.3600	4.3600	+19.452%	21	1,708	+68.578%
2025-11-06	3.6000	3.6500	3.4500	3.6500	+2.528%	449	1,707	+101.370%
2025-10-29	3.5000	3.5900	3.5000	3.5600	+6.269%	10	1,288	+106.461%
2025-10-28	4.0500	4.0500	3.3500	3.3500	-2.616%	21	1,282	+119.403%
2025-10-23	3.4900	3.4900	3.4400	3.4400	+10.968%	55	1,267	+113.663%
2025-10-22	3.2500	3.2500	2.9900	3.1000	-10.405%	34	1,262	+137.097%
2025-10-21	3.5000	3.6000	3.4000	3.4600	-27.158%	66	1,240	+112.428%
2025-10-20	4.7500	4.7500	4.7500	4.7500	+15.012%	10	1,175	+54.737%
2025-10-17	4.8000	4.8000	4.1300	4.1300	-24.909%	6	1,185	+77.966%
2025-10-16	5.0500	5.9000	5.0500	5.5000	+18.280%	50	1,183	+33.636%
2025-10-15	4.5000	4.6500	4.4500	4.6500	+13.139%	105	1,154	+58.065%
2025-10-14	4.1000	4.1100	4.1000	4.1100	-4.419%	3	1,136	+78.832%
2025-10-13	4.0000	4.3000	4.0000	4.3000	+13.757%	4	1,133	+70.930%
2025-10-10	3.6000	3.7800	3.6000	3.7800	-1.818%	2	1,134	+94.444%
2025-10-09	3.9600	3.9600	3.8500	3.8500	+0.785%	24	1,135	+90.909%
2025-10-07	4.0500	4.0500	3.7000	3.8200	-12.184%	4	1,111	+92.408%
2025-10-06	4.8000	4.8000	4.3500	4.3500	+2.353%	354	1,110	+68.966%
2025-10-03	4.2000	4.2500	4.1500	4.2500	0.000%	212	758	+72.941%
2025-10-02	4.2500	4.2500	4.2500	4.2500	+2.410%	2	553	+72.941%
2025-10-01	4.2500	4.2600	4.1500	4.1500	+12.772%	85	553	+77.108%
2025-09-30	3.7600	3.7600	3.6400	3.6800	-1.867%	27	551	+99.728%
2025-09-29	4.5500	4.5500	3.7500	3.7500	-9.639%	33	531	+96.000%
2025-09-26	4.1500	4.1500	4.1500	4.1500	-2.353%	2	520	+77.108%
2025-09-25	4.2500	4.2500	4.2500	4.2500	+4.423%	1	518	+72.941%
2025-09-24	4.1500	4.1500	4.0700	4.0700	-4.460%	10	517	+80.590%
2025-09-23	4.7500	4.7500	4.2600	4.2600	-7.391%	53	517	+72.535%
2025-09-22	4.0000	4.6000	3.9700	4.6000	+39.394%	416	487	+59.783%
2025-09-19	3.0100	3.3000	3.0100	3.3000	+85.393%	61	150	+122.727%
2025-09-15	1.7800	1.7800	1.7800	1.7800	-4.813%	90	91	+312.921%
2025-09-10	1.8700	1.8700	1.8700	1.8700	0.000%	1	1	+293.048%