Dark

B20261218C45
B Dec 18 2026 45.00 Call (B261218C00045000)
option OPRA

EOD

Aug 31, 2026

4.60-10.331%(-0.53)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	4.4500	4.6000	4.4500	4.6000	-10.331%	20	4,799	0.000%
2026-08-28	5.5500	5.6400	4.9700	5.1300	-17.258%	14	4,812	-10.331%
2026-08-27	6.2000	6.3500	6.1500	6.2000	-0.161%	160	4,811	-25.806%
2026-08-26	6.5000	6.5200	6.2100	6.2100	-14.932%	37	4,876	-25.926%
2026-08-25	6.7800	7.6300	6.7500	7.3000	+3.989%	1,139	4,910	-36.986%
2026-08-24	6.4500	7.1000	6.4500	7.0200	+4.000%	91	6,001	-34.473%
2026-08-21	6.2900	6.7500	6.1500	6.7500	+18.421%	147	5,981	-31.852%
2026-08-20	5.1500	5.8500	5.1500	5.7000	+14.000%	231	6,080	-19.298%
2026-08-19	4.3000	5.4000	3.8500	5.0000	+47.929%	227	6,156	-8.000%
2026-08-18	3.3000	3.4400	3.3000	3.3800	-6.111%	106	6,242	+36.095%
2026-08-17	3.5000	3.7500	3.5000	3.6000	+18.033%	1,340	6,195	+27.778%
2026-08-14	3.2000	3.2000	2.9500	3.0500	+6.643%	63	5,376	+50.820%
2026-08-13	2.7000	2.8600	2.7000	2.8600	-7.742%	28	5,380	+60.839%
2026-08-12	2.8600	3.1000	2.8600	3.1000	+16.981%	78	5,367	+48.387%
2026-08-11	3.1000	3.1000	2.6500	2.6500	-7.986%	107	5,327	+73.585%
2026-08-10	3.0500	3.0500	2.6000	2.8800	-34.545%	54	5,282	+59.722%
2026-08-07	3.5500	4.5400	3.5500	4.4000	+37.500%	345	5,276	+4.545%
2026-08-06	3.1000	3.4500	3.0400	3.2000	+4.918%	20	4,987	+43.750%
2026-08-05	2.6000	3.2000	2.6000	3.0500	+66.667%	64	4,981	+50.820%
2026-08-04	1.8300	1.8300	1.8300	1.8300	+15.094%	1	4,963	+151.366%
2026-08-03	1.5600	1.6400	1.5600	1.5900	-0.625%	10	4,962	+189.308%
2026-07-31	1.6000	1.6000	1.6000	1.6000	+4.575%	2	4,959	+187.500%
2026-07-30	1.5700	1.5700	1.5300	1.5300	-8.383%	18	4,959	+200.654%
2026-07-29	1.4300	1.6700	1.4100	1.6700	+1.212%	7	4,942	+175.449%
2026-07-28	1.5000	1.6500	1.5000	1.6500	-8.333%	11	4,936	+178.788%
2026-07-27	1.9000	1.9000	1.6100	1.8000	-1.639%	94	4,927	+155.556%
2026-07-24	2.0000	2.0000	1.8300	1.8300	-3.684%	2	4,896	+151.366%
2026-07-23	1.9000	1.9000	1.9000	1.9000	-1.042%	1	4,894	+142.105%
2026-07-22	1.9400	2.1100	1.8900	1.9200	+19.255%	6	4,893	+139.583%
2026-07-21	1.5100	1.6300	1.5100	1.6100	+25.781%	21	4,887	+185.714%
2026-07-20	1.2400	1.2900	1.0000	1.2800	-5.185%	15	4,877	+259.375%
2026-07-17	1.1000	1.3700	1.1000	1.3500	+5.469%	30	4,870	+240.741%
2026-07-16	1.3100	1.3100	1.2800	1.2800	-22.424%	7	4,848	+259.375%
2026-07-14	1.9500	1.9500	1.6500	1.6500	+6.452%	18	4,847	+178.788%
2026-07-13	1.7600	1.7600	1.5500	1.5500	-18.421%	27	4,848	+196.774%
2026-07-10	1.9200	1.9200	1.9000	1.9000	-5.941%	21	4,873	+142.105%
2026-07-09	1.9800	2.0200	1.9800	2.0200	+24.691%	38	4,852	+127.723%
2026-07-08	1.8500	1.8500	1.6000	1.6200	-19.000%	63	4,825	+183.951%
2026-07-07	2.2400	2.2400	2.0000	2.0000	-23.077%	16	4,826	+130.000%
2026-07-06	2.3900	2.6000	2.3900	2.6000	+6.122%	27	4,817	+76.923%
2026-07-02	2.5100	2.5100	2.4500	2.4500	+22.500%	36	4,815	+87.755%
2026-07-01	2.0100	2.3000	2.0000	2.0000	-3.382%	32	4,815	+130.000%
2026-06-30	2.0400	2.0700	1.9200	2.0700	+1.471%	9	4,800	+122.222%
2026-06-29	2.0400	2.0400	2.0400	2.0400	-17.073%	10	4,796	+125.490%
2026-06-26	2.4600	2.4600	2.4600	2.4600	+6.957%	1	4,792	+86.992%
2026-06-25	2.4100	2.4100	2.1800	2.3000	+15.578%	68	4,793	+100.000%
2026-06-24	2.1900	2.1900	1.9900	1.9900	-24.046%	13	4,775	+131.156%
2026-06-23	2.6200	2.6200	2.6200	2.6200	-20.606%	4	4,767	+75.573%
2026-06-22	3.4500	3.4500	3.3000	3.3000	-7.821%	3	4,767	+39.394%
2026-06-18	3.8000	3.8000	3.5800	3.5800	-30.485%	21	4,748	+28.492%
2026-06-17	5.1500	5.1500	5.1500	5.1500	0.000%	1	4,748	-10.680%
2026-06-16	5.1500	5.1500	5.1500	5.1500	+13.938%	1	4,748	-10.680%
2026-06-15	4.5900	4.9400	4.5000	4.5200	+15.897%	158	4,747	+1.770%
2026-06-12	3.5700	3.9000	3.5200	3.9000	+37.809%	13	4,833	+17.949%
2026-06-11	2.8700	2.8700	2.8300	2.8300	+1.071%	4	4,820	+62.544%
2026-06-10	3.1900	3.2400	2.7500	2.8000	-16.168%	26	4,820	+64.286%
2026-06-09	3.8000	3.8000	3.3400	3.3400	-15.443%	22	4,816	+37.725%
2026-06-05	4.0000	4.0000	3.9500	3.9500	-25.047%	5	4,810	+16.456%
2026-06-04	5.2700	5.2700	5.2700	5.2700	+9.792%	27	4,810	-12.713%
2026-06-03	4.9000	5.0000	4.6200	4.8000	-4.950%	27	4,837	-4.167%
2026-06-02	5.0500	5.0500	5.0500	5.0500	+13.483%	31	4,823	-8.911%
2026-05-28	4.3400	4.4500	4.3400	4.4500	+26.420%	3	4,794	+3.371%
2026-05-20	3.5200	3.5200	3.5200	3.5200	-0.845%	5	4,793	+30.682%
2026-05-19	3.5500	3.5500	3.5500	3.5500	-16.667%	2	4,793	+29.577%
2026-05-15	4.2600	4.2600	4.2600	4.2600	-33.541%	6	4,793	+7.981%
2026-05-13	6.2500	6.4200	6.2500	6.4100	-4.471%	33	4,793	-28.237%
2026-05-12	6.4200	6.7100	6.2700	6.7100	-13.419%	26	4,761	-31.446%
2026-05-11	7.4200	7.7700	7.4200	7.7500	+43.519%	61	4,761	-40.645%
2026-05-08	5.4000	5.4000	5.4000	5.4000	-2.703%	2	4,768	-14.815%
2026-05-07	5.5500	5.5500	5.5500	5.5500	+23.333%	10	4,766	-17.117%
2026-05-06	3.9000	4.5000	3.9000	4.5000	+32.353%	6	4,766	+2.222%
2026-05-05	3.5500	3.5500	3.2900	3.4000	-2.857%	85	4,766	+35.294%
2026-05-01	3.5000	3.5000	3.5000	3.5000	0.000%	1	4,759	+31.429%
2026-04-29	3.5200	3.5200	3.4500	3.5000	-9.794%	17	4,759	+31.429%
2026-04-28	3.9200	3.9300	3.8000	3.8800	-12.809%	67	4,771	+18.557%
2026-04-27	4.5100	4.5200	4.4500	4.4500	-6.904%	10	4,772	+3.371%
2026-04-24	4.7800	4.7800	4.7800	4.7800	+5.055%	1	4,772	-3.766%
2026-04-22	4.8000	4.8000	4.5500	4.5500	-5.208%	2	4,771	+1.099%
2026-04-21	5.3800	5.3800	4.8000	4.8000	-17.241%	2	4,770	-4.167%
2026-04-20	5.8000	5.8000	5.8000	5.8000	-7.937%	1	4,770	-20.690%
2026-04-17	5.9500	6.3000	5.8000	6.3000	+6.780%	7	4,771	-26.984%
2026-04-16	5.9200	5.9200	5.9000	5.9000	-3.279%	5	4,768	-22.034%
2026-04-14	6.7000	6.7000	6.1000	6.1000	-3.937%	3	4,765	-24.590%
2026-04-13	6.2000	6.3500	6.0000	6.3500	-3.053%	4	4,765	-27.559%
2026-04-10	6.4400	6.5500	6.4000	6.5500	+9.167%	22	4,765	-29.771%
2026-04-09	6.0500	6.0500	6.0000	6.0000	+3.448%	30	4,764	-23.333%
2026-04-08	6.4500	6.4500	5.8000	5.8000	+6.227%	2	4,781	-20.690%
2026-04-07	5.4600	5.4600	5.4600	5.4600	+0.552%	8	4,780	-15.751%
2026-04-06	5.3000	5.4500	5.3000	5.4300	-5.729%	6	4,780	-15.285%
2026-04-02	4.9100	5.8000	4.9100	5.7600	-5.574%	26	4,761	-20.139%
2026-04-01	5.6100	6.1000	5.6100	6.1000	+18.447%	3	4,761	-24.590%
2026-03-31	4.5000	5.1500	4.5000	5.1500	+30.711%	113	4,760	-10.680%
2026-03-30	4.1000	4.2000	3.8500	3.9400	-5.060%	117	4,779	+16.751%
2026-03-27	3.9000	4.1500	3.9000	4.1500	+7.513%	6	4,679	+10.843%
2026-03-26	3.8600	3.8600	3.8600	3.8600	-8.095%	1	4,675	+19.171%
2026-03-25	4.3000	4.5000	4.2000	4.2000	+11.702%	59	4,676	+9.524%
2026-03-23	3.7100	3.8000	3.7100	3.7600	+10.588%	3	4,634	+22.340%
2026-03-20	3.7500	3.7700	3.4000	3.4000	-16.049%	19	4,632	+35.294%
2026-03-19	4.0500	4.0500	3.7700	4.0500	-23.440%	41	4,619	+13.580%
2026-03-18	5.5000	5.5000	5.2900	5.2900	-19.848%	2	4,622	-13.043%
2026-03-16	6.5000	6.6000	6.5000	6.6000	+1.382%	10	4,621	-30.303%
2026-03-13	7.2000	7.2000	6.4500	6.5100	-11.429%	20	4,612	-29.339%
2026-03-12	7.3500	7.3500	7.3500	7.3500	-8.125%	1	4,609	-37.415%
2026-03-11	8.0000	8.0000	8.0000	8.0000	+3.093%	2	4,609	-42.500%
2026-03-09	7.3100	7.7900	7.3100	7.7600	-15.468%	42	4,607	-40.722%
2026-03-04	9.1800	9.1800	9.1800	9.1800	+4.795%	1	4,573	-49.891%
2026-03-03	8.8400	9.1000	8.1500	8.7600	-23.826%	31	4,573	-47.489%
2026-03-02	11.5000	11.5000	11.5000	11.5000	-0.519%	1	4,566	-60.000%
2026-02-27	11.5600	11.5600	11.5600	11.5600	+8.545%	1	4,566	-60.208%
2026-02-26	10.6500	10.6500	10.6500	10.6500	-4.054%	1	4,566	-56.808%
2026-02-25	11.5000	11.5000	11.1000	11.1000	+2.210%	3	4,568	-58.559%
2026-02-24	10.2500	11.0000	10.2500	10.8600	+1.495%	6	4,568	-57.643%
2026-02-23	10.7000	10.7000	10.7000	10.7000	+12.632%	6	4,568	-57.009%
2026-02-20	8.0000	9.5000	8.0000	9.5000	-6.863%	7	4,568	-51.579%
2026-02-18	9.3600	10.2000	9.1400	10.2000	+16.838%	12	4,562	-54.902%
2026-02-12	8.7300	8.7300	8.7300	8.7300	-5.109%	1	4,572	-47.308%
2026-02-10	8.6000	9.5900	8.6000	9.2000	+3.720%	65	4,572	-50.000%
2026-02-09	8.8700	8.8700	8.8700	8.8700	+10.186%	2	4,573	-48.140%
2026-02-05	8.8400	9.2500	7.7000	8.0500	-5.294%	170	4,571	-42.857%
2026-02-04	9.1200	9.1200	8.0000	8.5000	-15.000%	13	4,555	-45.882%
2026-02-03	10.0000	10.0000	10.0000	10.0000	+12.486%	6	4,560	-54.000%
2026-02-02	9.0800	9.0800	8.5000	8.8900	-1.222%	12	4,560	-48.256%
2026-01-30	10.6500	10.6500	8.5500	9.0000	-27.711%	312	4,557	-48.889%
2026-01-27	12.4500	12.4500	12.4500	12.4500	+13.079%	4	4,265	-63.052%
2026-01-21	11.6200	11.6200	11.0100	11.0100	-2.996%	14	4,265	-58.220%
2026-01-20	11.3500	11.3500	11.3500	11.3500	+5.483%	1	4,251	-59.471%
2026-01-16	10.7600	10.7600	10.7600	10.7600	-4.356%	2	4,249	-57.249%
2026-01-15	11.2500	11.2500	11.2500	11.2500	-1.316%	2	4,249	-59.111%
2026-01-14	11.4000	11.4000	11.4000	11.4000	+3.636%	6	4,249	-59.649%
2026-01-13	11.4800	11.4800	11.0000	11.0000	-0.272%	2	4,249	-58.182%
2026-01-12	11.3000	11.3000	11.0300	11.0300	+8.137%	7	4,249	-58.296%
2026-01-09	9.9800	10.5000	9.9800	10.2000	+13.333%	7	4,254	-54.902%
2026-01-08	9.0000	9.0000	9.0000	9.0000	+1.124%	1	4,254	-48.889%
2026-01-07	9.2000	9.2000	8.8500	8.9000	-8.342%	4	4,253	-48.315%
2026-01-06	9.3000	9.7100	9.3000	9.7100	+11.609%	3	4,253	-52.626%
2026-01-05	8.6500	8.8000	8.6500	8.7000	+23.404%	16	4,256	-47.126%
2026-01-02	7.0500	7.0500	7.0500	7.0500	-2.083%	5	4,256	-34.752%
2025-12-31	7.4000	7.4000	7.2000	7.2000	-6.494%	6	4,255	-36.111%
2025-12-30	7.7200	7.7200	7.7000	7.7000	-0.645%	5	4,255	-40.260%
2025-12-29	7.4100	7.7500	7.4100	7.7500	-12.725%	11	4,252	-40.645%
2025-12-26	8.1000	9.0500	8.1000	8.8800	-2.418%	7	4,261	-48.198%
2025-12-24	9.1000	9.1000	9.1000	9.1000	+6.433%	33	4,295	-49.451%
2025-12-23	8.5500	8.5500	8.5500	8.5500	-2.509%	3	4,295	-46.199%
2025-12-22	8.5000	8.7700	8.5000	8.7700	+6.951%	3	4,295	-47.548%
2025-12-19	8.3500	8.5500	8.1500	8.2000	+7.050%	98	4,294	-43.902%
2025-12-18	7.5000	7.6800	7.5000	7.6600	+2.819%	36	4,354	-39.948%
2025-12-17	7.3500	7.4500	7.3500	7.4500	+2.759%	3	4,388	-38.255%
2025-12-16	7.1500	7.2500	7.1000	7.2500	+1.399%	65	4,386	-36.552%
2025-12-15	7.6200	7.6200	7.1500	7.1500	+3.623%	2	4,326	-35.664%
2025-12-12	7.4500	7.4500	6.9000	6.9000	-11.082%	15	4,326	-33.333%
2025-12-11	6.8000	7.7600	6.8000	7.7600	+21.440%	20	4,321	-40.722%
2025-12-09	6.3900	6.3900	6.3900	6.3900	+14.928%	2	4,317	-28.013%
2025-12-08	5.5600	5.5600	5.5600	5.5600	-10.467%	1	4,319	-17.266%
2025-12-05	6.3500	6.3500	6.1000	6.2100	+4.195%	42	4,318	-25.926%
2025-12-03	5.9600	5.9600	5.9600	5.9600	-1.488%	2	4,292	-22.819%
2025-12-02	6.5400	6.5400	6.0000	6.0500	-16.321%	51	4,294	-23.967%
2025-12-01	7.0000	7.4700	6.6000	7.2300	+12.969%	55	4,243	-36.376%
2025-11-28	6.1300	6.4400	6.1000	6.4000	+10.345%	46	4,188	-28.125%
2025-11-26	5.5000	5.8000	5.5000	5.8000	+15.308%	4	4,152	-20.690%
2025-11-25	5.4000	5.4000	4.8500	5.0300	-3.269%	4	4,152	-8.549%
2025-11-24	4.7000	5.2000	4.7000	5.2000	+42.466%	15	4,150	-11.538%
2025-11-21	3.6500	3.6500	3.6500	3.6500	-16.667%	3	4,135	+26.027%
2025-11-20	4.9000	4.9000	4.3800	4.3800	-7.789%	4	4,135	+5.023%
2025-11-19	4.9100	4.9100	4.7500	4.7500	+18.750%	3	4,135	-3.158%
2025-11-17	4.3500	4.4000	4.0000	4.0000	+16.959%	30	4,133	+15.000%
2025-11-14	4.0800	4.0800	3.4200	3.4200	-21.739%	22	4,105	+34.503%
2025-11-12	4.0800	4.3900	4.0800	4.3700	+21.727%	104	4,083	+5.263%
2025-11-10	3.7800	3.9600	2.8800	3.5900	+52.119%	55	4,002	+28.134%
2025-11-04	2.2700	2.4300	2.2700	2.3600	-10.606%	24	3,947	+94.915%
2025-10-30	2.6400	2.6400	2.6400	2.6400	+3.937%	1	3,923	+74.242%
2025-10-29	2.5400	2.5400	2.5400	2.5400	+0.794%	12	3,923	+81.102%
2025-10-23	2.5200	2.5200	2.5200	2.5200	-0.395%	1	3,929	+82.540%
2025-10-21	2.5300	2.5400	2.5000	2.5300	-15.667%	32	3,928	+81.818%
2025-10-17	3.6300	3.6300	2.7900	3.0000	-11.243%	1,151	3,896	+53.333%
2025-10-15	3.2000	3.3800	3.2000	3.3800	+15.753%	1,520	2,746	+36.095%
2025-10-13	3.2100	3.2100	2.9000	2.9200	+11.027%	58	1,227	+57.534%
2025-10-10	2.6500	2.6500	2.6300	2.6300	-3.309%	4	1,169	+74.905%
2025-10-09	2.6400	2.8800	2.6100	2.7200	-7.167%	702	1,165	+69.118%
2025-10-08	2.9500	3.0200	2.4500	2.9300	-8.438%	452	464	+56.997%
2025-10-06	3.2000	3.2000	3.2000	3.2000	+8.108%	1	12	+43.750%
2025-10-03	2.9600	2.9600	2.9600	2.9600	-4.516%	1	12	+55.405%
2025-09-26	3.1000	3.1000	3.1000	3.1000	-7.463%	1	12	+48.387%
2025-09-25	3.3500	3.3500	3.3500	3.3500	+6.688%	1	12	+37.313%
2025-09-23	3.1400	3.1400	3.1400	3.1400	0.000%	12	12	+46.497%