Dark

B20261218C42
B Dec 18 2026 42.00 Call (B261218C00042000)
option OPRA

EOD

Aug 31, 2026

6.05-11.550%(-0.79)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	5.9100	6.1500	5.9100	6.0500	-11.550%	7	427	0.000%
2026-08-28	7.6500	7.6500	6.7500	6.8400	-14.178%	19	424	-11.550%
2026-08-27	7.9500	8.1100	7.9300	7.9700	-2.567%	92	433	-24.090%
2026-08-26	8.6500	8.6500	8.1000	8.1800	-11.472%	37	497	-26.039%
2026-08-25	8.7400	9.4000	8.7400	9.2400	+5.000%	18	517	-34.524%
2026-08-24	8.7000	8.8000	8.6000	8.8000	+6.409%	27	519	-31.250%
2026-08-21	8.0500	8.2700	7.9000	8.2700	+11.606%	35	539	-26.844%
2026-08-20	6.7000	7.4100	6.7000	7.4100	+22.479%	16	530	-18.354%
2026-08-19	6.0000	6.8000	6.0000	6.0500	+34.444%	14	523	0.000%
2026-08-18	4.7100	4.7100	4.4500	4.5000	-7.787%	11	520	+34.444%
2026-08-17	4.1600	4.8800	4.1600	4.8800	+14.824%	4	517	+23.975%
2026-08-14	4.5300	4.5300	4.2500	4.2500	+6.250%	3	516	+42.353%
2026-08-13	4.0000	4.0000	4.0000	4.0000	-5.882%	14	515	+51.250%
2026-08-12	3.9000	4.3300	3.9000	4.2500	+18.056%	62	501	+42.353%
2026-08-11	3.7000	3.7000	3.6000	3.6000	-2.703%	19	517	+68.056%
2026-08-10	3.7000	3.7500	3.4500	3.7000	-37.394%	31	510	+63.514%
2026-08-07	5.3800	5.9100	5.3500	5.9100	+37.442%	12	480	+2.369%
2026-08-06	4.0100	4.5500	4.0100	4.3000	+2.381%	23	481	+40.698%
2026-08-05	3.6000	4.2000	3.6000	4.2000	+83.406%	51	467	+44.048%
2026-08-03	2.3000	2.3000	2.2900	2.2900	+4.091%	30	450	+164.192%
2026-07-31	2.2000	2.3500	2.2000	2.2000	+0.457%	14	480	+175.000%
2026-07-29	2.1900	2.1900	2.1900	2.1900	-4.367%	2	487	+176.256%
2026-07-28	2.2900	2.2900	2.2900	2.2900	-6.148%	1	488	+164.192%
2026-07-27	2.4400	2.4400	2.4400	2.4400	-3.937%	2	487	+147.951%
2026-07-23	2.4500	2.5400	2.4200	2.5400	-7.636%	4	488	+138.189%
2026-07-22	2.7500	2.8100	2.7500	2.7500	+29.108%	4	489	+120.000%
2026-07-21	2.1300	2.1300	2.1300	2.1300	+13.904%	2	487	+184.038%
2026-07-20	1.7100	1.8700	1.7100	1.8700	-1.058%	25	485	+223.529%
2026-07-17	1.7600	1.9000	1.7600	1.8900	+3.846%	29	470	+220.106%
2026-07-16	1.8200	1.8200	1.8200	1.8200	-10.784%	1	479	+232.418%
2026-07-15	2.3900	2.3900	2.0400	2.0400	-15.353%	11	479	+196.569%
2026-07-14	2.8200	2.8200	2.4000	2.4100	-9.057%	7	479	+151.037%
2026-07-10	2.6500	2.6500	2.6500	2.6500	+19.369%	2	481	+128.302%
2026-07-08	2.4900	2.4900	2.1600	2.2200	-24.746%	10	479	+172.523%
2026-07-07	2.9500	2.9500	2.9500	2.9500	-11.411%	1	479	+105.085%
2026-07-06	3.3300	3.3300	3.3300	3.3300	-0.597%	1	479	+81.682%
2026-07-02	3.3500	3.3500	3.3500	3.3500	+20.504%	3	482	+80.597%
2026-06-30	2.7800	2.7800	2.7800	2.7800	-12.303%	13	482	+117.626%
2026-06-26	3.3500	3.3500	3.1700	3.1700	+0.635%	9	482	+90.852%
2026-06-25	3.1500	3.1500	3.1500	3.1500	+15.809%	1	475	+92.063%
2026-06-24	3.0000	3.0000	2.6500	2.7200	-25.886%	11	476	+122.426%
2026-06-23	3.8100	3.9500	3.6700	3.6700	-22.737%	14	471	+64.850%
2026-06-18	5.0000	5.0000	4.5700	4.7500	-25.197%	13	460	+27.368%
2026-06-16	6.3500	6.3500	6.3500	6.3500	+12.389%	1	460	-4.724%
2026-06-15	6.2400	6.4500	5.6500	5.6500	+53.117%	18	461	+7.080%
2026-06-11	3.6500	3.6900	3.6500	3.6900	-9.559%	9	441	+63.957%
2026-06-10	4.0000	4.1500	4.0000	4.0800	+4.082%	42	445	+48.284%
2026-06-09	4.2700	4.2700	3.9200	3.9200	-16.949%	6	453	+54.337%
2026-06-08	4.7200	4.7200	4.7200	4.7200	-28.485%	10	448	+28.178%
2026-06-04	6.2100	6.7500	6.2100	6.6000	+6.452%	4	458	-8.333%
2026-06-03	6.2000	6.2000	6.2000	6.2000	-3.876%	10	462	-2.419%
2026-06-02	6.4000	6.4500	6.4000	6.4500	+7.679%	3	452	-6.202%
2026-05-28	6.0000	6.0000	5.9900	5.9900	+6.964%	2	450	+1.002%
2026-05-27	5.6000	5.6000	5.6000	5.6000	-2.609%	2	452	+8.036%
2026-05-26	6.0000	6.0000	5.7500	5.7500	+12.745%	4	450	+5.217%
2026-05-22	5.2000	5.2500	5.1000	5.1000	+9.442%	11	458	+18.627%
2026-05-20	4.6000	4.6600	4.6000	4.6600	-15.426%	2	458	+29.828%
2026-05-18	5.5100	5.5100	5.5100	5.5100	-28.442%	3	455	+9.800%
2026-05-13	7.7000	7.7000	7.7000	7.7000	-18.085%	3	455	-21.429%
2026-05-11	8.0000	9.4000	8.0000	9.4000	+38.235%	70	458	-35.638%
2026-05-08	6.6000	6.8000	6.6000	6.8000	+7.087%	22	516	-11.029%
2026-05-07	6.6500	6.7000	6.3500	6.3500	+8.547%	10	501	-4.724%
2026-05-06	5.8100	5.8500	5.4800	5.8500	+30.290%	40	499	+3.419%
2026-05-04	4.4900	4.4900	4.4900	4.4900	-4.060%	1	525	+34.744%
2026-05-01	4.6800	4.6800	4.6800	4.6800	+7.094%	1	524	+29.274%
2026-04-29	4.3500	4.3800	4.3500	4.3700	-7.021%	30	524	+38.444%
2026-04-28	4.9000	4.9000	4.7000	4.7000	-20.068%	11	554	+28.723%
2026-04-22	5.9500	6.0500	5.8800	5.8800	+0.170%	16	544	+2.891%
2026-04-21	7.0000	7.0000	5.8700	5.8700	-16.738%	15	542	+3.066%
2026-04-20	7.0000	7.0500	6.8900	7.0500	-4.601%	25	542	-14.184%
2026-04-17	7.4500	7.8300	7.3900	7.3900	+8.837%	60	557	-18.133%
2026-04-16	7.5000	7.5000	6.7900	6.7900	-7.619%	12	501	-10.898%
2026-04-15	7.3000	7.5000	7.3000	7.3500	-7.547%	12	491	-17.687%
2026-04-14	7.9900	8.0500	7.8000	7.9500	+11.189%	41	483	-23.899%
2026-04-13	7.1500	7.1500	7.1500	7.1500	-7.022%	2	467	-15.385%
2026-04-10	7.9000	8.0500	7.6900	7.6900	+6.806%	12	469	-21.326%
2026-04-09	7.2000	7.2000	7.2000	7.2000	-2.439%	1	480	-15.972%
2026-04-08	7.5800	7.6500	7.3700	7.3800	+11.818%	21	480	-18.022%
2026-04-07	6.6300	6.6300	6.6000	6.6000	0.000%	5	486	-8.333%
2026-04-06	6.9700	6.9700	6.6000	6.6000	-5.036%	9	481	-8.333%
2026-04-02	6.6500	7.1500	6.6500	6.9500	-2.797%	12	463	-12.950%
2026-04-01	7.1500	7.1500	7.1500	7.1500	+43.000%	3	463	-15.385%
2026-03-30	5.3000	5.3000	5.0000	5.0000	0.000%	8	460	+21.000%
2026-03-27	5.0000	5.0100	5.0000	5.0000	+10.619%	3	452	+21.000%
2026-03-26	5.1500	5.1500	4.5200	4.5200	-15.514%	2	451	+33.850%
2026-03-25	5.5000	5.5000	5.3500	5.3500	+15.054%	31	452	+13.084%
2026-03-23	4.6500	4.6500	4.6500	4.6500	+9.412%	1	421	+30.108%
2026-03-20	4.6000	4.6000	4.2500	4.2500	-14.141%	23	420	+42.353%
2026-03-19	4.5500	4.9500	4.5500	4.9500	-23.729%	15	400	+22.222%
2026-03-18	6.7000	6.7000	6.4900	6.4900	-16.258%	5	387	-6.780%
2026-03-16	7.7500	7.7500	7.7500	7.7500	-0.386%	4	383	-21.935%
2026-03-13	8.0000	8.0000	7.7600	7.7800	-11.086%	5	379	-22.237%
2026-03-12	8.7500	8.7500	8.7500	8.7500	-7.407%	4	381	-30.857%
2026-03-05	9.4500	9.4500	9.4500	9.4500	-11.268%	3	384	-35.979%
2026-03-04	10.6500	10.6500	10.6500	10.6500	+2.899%	1	381	-43.192%
2026-03-03	10.3500	10.3500	10.3500	10.3500	-19.141%	22	380	-41.546%
2026-03-02	12.8000	12.8000	12.8000	12.8000	-5.535%	1	358	-52.734%
2026-02-27	13.5800	13.5800	13.5500	13.5500	+3.435%	2	359	-55.351%
2026-02-26	13.0500	13.1000	13.0500	13.1000	+12.931%	2	359	-53.817%
2026-02-24	11.7200	11.7200	11.6000	11.6000	-3.333%	3	359	-47.845%
2026-02-23	12.0000	12.0000	12.0000	12.0000	+10.193%	20	361	-49.583%
2026-02-20	10.8900	10.8900	10.8900	10.8900	+4.211%	1	341	-44.444%
2026-02-17	9.4000	10.4500	9.4000	10.4500	+4.500%	44	341	-42.105%
2026-02-12	10.0000	10.0000	10.0000	10.0000	0.000%	5	363	-39.500%
2026-02-09	10.0000	10.0000	10.0000	10.0000	+11.111%	1	358	-39.500%
2026-02-05	9.7500	9.7500	9.0000	9.0000	-13.378%	96	358	-32.778%
2026-02-04	11.1200	11.1200	10.3900	10.3900	-25.036%	20	262	-41.771%
2026-01-23	13.8600	13.8600	13.8600	13.8600	+9.048%	1	246	-56.349%
2026-01-21	12.7100	12.7100	12.7100	12.7100	+1.275%	1	246	-52.400%
2026-01-16	12.4000	12.5500	12.4000	12.5500	-4.345%	51	297	-51.793%
2026-01-13	13.1200	13.1200	13.1200	13.1200	+2.101%	2	297	-53.887%
2026-01-12	12.8500	12.8500	12.8500	12.8500	+11.063%	1	299	-52.918%
2026-01-09	12.2000	12.2000	11.5700	11.5700	+6.636%	18	298	-47.710%
2026-01-08	10.8500	10.8500	10.8500	10.8500	0.000%	10	300	-44.240%
2026-01-06	10.8500	10.8500	10.8500	10.8500	+8.392%	50	304	-44.240%
2026-01-05	9.1000	10.0100	9.1000	10.0100	+15.723%	7	254	-39.560%
2026-01-02	8.6500	8.6500	8.6500	8.6500	-1.927%	15	254	-30.058%
2025-12-30	8.8200	8.8200	8.8200	8.8200	+2.558%	2	269	-31.406%
2025-12-29	8.3000	8.6000	8.3000	8.6000	-16.342%	3	267	-29.651%
2025-12-26	10.2800	10.2800	10.2800	10.2800	+14.222%	1	270	-41.148%
2025-12-19	9.0000	9.0000	9.0000	9.0000	-3.226%	2	270	-32.778%
2025-12-18	9.2500	9.3000	9.2500	9.3000	+0.541%	30	270	-34.946%
2025-12-17	9.2500	9.2500	9.2500	9.2500	+2.778%	1	270	-34.595%
2025-12-15	10.0000	10.0000	9.0000	9.0000	+8.434%	3	269	-32.778%
2025-12-12	8.3000	8.3000	8.3000	8.3000	+12.925%	10	268	-27.108%
2025-12-10	6.9500	7.3500	6.9500	7.3500	+6.368%	25	268	-17.687%
2025-12-09	6.9100	6.9100	6.9100	6.9100	-9.079%	2	243	-12.446%
2025-12-05	7.6000	7.7500	7.6000	7.6000	+13.095%	30	243	-20.395%
2025-12-04	6.7200	6.7200	6.7200	6.7200	-4.410%	1	223	-9.970%
2025-12-03	7.1000	7.1000	7.0300	7.0300	-11.572%	2	223	-13.940%
2025-12-02	8.0000	8.0000	7.9500	7.9500	0.000%	10	222	-23.899%
2025-12-01	7.8500	7.9500	7.8500	7.9500	+7.578%	4	222	-23.899%
2025-11-28	6.9200	7.3900	6.9200	7.3900	+11.970%	2	218	-18.133%
2025-11-26	6.5900	6.6000	6.5900	6.6000	+10.000%	3	160	-8.333%
2025-11-25	6.3500	6.3500	6.0000	6.0000	+22.449%	2	160	+0.833%
2025-11-20	4.9000	4.9000	4.9000	4.9000	0.000%	10	158	+23.469%
2025-11-17	4.9000	4.9000	4.9000	4.9000	-0.810%	4	148	+23.469%
2025-11-14	4.5500	4.9400	4.5500	4.9400	+7.391%	5	152	+22.470%
2025-11-13	4.6000	4.6000	4.6000	4.6000	+39.394%	11	148	+31.522%
2025-10-30	3.3000	3.3000	3.3000	3.3000	-10.811%	1	139	+83.333%
2025-10-14	3.6700	3.7000	3.6700	3.7000	+0.543%	8	139	+63.514%
2025-10-01	3.6800	3.6800	3.6800	3.6800	+16.088%	10	137	+64.402%
2025-09-30	3.3500	3.3500	3.1700	3.1700	-11.944%	85	136	+90.852%
2025-09-29	3.9500	3.9500	3.6000	3.6000	0.000%	53	53	+68.056%