Dark

B20261218C47
B Dec 18 2026 47.00 Call (B261218C00047000)
option OPRA

EOD

Aug 31, 2026

3.72-11.429%(-0.48)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.6500	3.7500	3.6500	3.7200	-11.429%	23	4,328	0.000%
2026-08-28	4.5000	4.5000	4.1500	4.2000	-20.605%	91	4,344	-11.429%
2026-08-27	5.1000	5.3500	4.8500	5.2900	+1.927%	85	4,303	-29.679%
2026-08-26	6.0000	6.0200	5.1900	5.1900	-16.559%	18	4,378	-28.324%
2026-08-25	5.9500	6.5000	5.9500	6.2200	+6.690%	1,128	4,389	-40.193%
2026-08-24	5.6500	5.8800	5.6500	5.8300	+4.480%	16	5,511	-36.192%
2026-08-21	5.4000	5.7500	5.3000	5.5800	+12.955%	210	5,507	-33.333%
2026-08-20	4.5500	5.0000	4.4900	4.9400	+16.235%	302	5,542	-24.696%
2026-08-19	3.7000	4.4900	3.7000	4.2500	+50.709%	62	5,435	-12.471%
2026-08-18	2.8100	2.8200	2.8100	2.8200	-5.686%	9	5,468	+31.915%
2026-08-17	2.6400	3.0100	2.6400	2.9900	+20.565%	187	5,459	+24.415%
2026-08-14	2.3500	2.5100	2.3500	2.4800	+7.359%	60	5,640	+50.000%
2026-08-13	2.2100	2.3200	2.2000	2.3100	-11.494%	24	5,637	+61.039%
2026-08-12	2.4300	2.6100	2.3500	2.6100	+21.395%	457	5,649	+42.529%
2026-08-11	2.3300	2.3300	2.1500	2.1500	-3.153%	7	5,267	+73.023%
2026-08-10	2.0500	2.2200	2.0500	2.2200	-38.333%	44	5,266	+67.568%
2026-08-07	3.5700	3.8000	3.5400	3.6000	+37.931%	139	5,257	+3.333%
2026-08-06	2.4100	2.6500	2.4100	2.6100	+3.571%	8	5,126	+42.529%
2026-08-05	2.0700	2.5200	2.0700	2.5200	+80.000%	13	5,123	+47.619%
2026-08-04	1.3800	1.4000	1.3800	1.4000	+17.647%	6	5,122	+165.714%
2026-07-31	1.0700	1.2200	1.0700	1.1900	+1.709%	9	5,117	+212.605%
2026-07-30	1.2900	1.3100	1.1500	1.1700	+5.405%	76	5,117	+217.949%
2026-07-29	1.0600	1.1100	1.0600	1.1100	-11.905%	91	5,185	+235.135%
2026-07-28	1.1600	1.3400	1.1600	1.2600	-13.699%	5	5,190	+195.238%
2026-07-27	1.4600	1.4600	1.4600	1.4600	-0.680%	2	5,188	+154.795%
2026-07-24	1.4700	1.4700	1.4700	1.4700	-6.962%	1	5,186	+153.061%
2026-07-22	1.5800	1.5800	1.5800	1.5800	+21.538%	5	5,186	+135.443%
2026-07-21	1.1300	1.3100	1.1300	1.3000	+27.451%	8	5,184	+186.154%
2026-07-20	1.0200	1.0200	1.0200	1.0200	0.000%	200	5,186	+264.706%
2026-07-17	1.0200	1.0200	1.0200	1.0200	+2.000%	169	5,386	+264.706%
2026-07-16	1.1000	1.2500	1.0000	1.0000	-37.500%	223	5,458	+272.000%
2026-07-14	1.6000	1.6000	1.6000	1.6000	+25.984%	1	5,565	+132.500%
2026-07-13	1.3900	1.3900	1.2700	1.2700	-15.333%	4	5,548	+192.913%
2026-07-10	1.5000	1.5000	1.5000	1.5000	-6.832%	5	5,547	+148.000%
2026-07-09	1.5200	1.6100	1.5200	1.6100	+34.167%	3	5,547	+131.056%
2026-07-08	1.3700	1.3700	1.2000	1.2000	-25.926%	92	5,548	+210.000%
2026-07-07	1.6200	1.6200	1.6200	1.6200	-19.802%	4	5,547	+129.630%
2026-07-06	2.0200	2.0200	2.0200	2.0200	-1.942%	5	5,546	+84.158%
2026-07-02	2.0600	2.0600	2.0600	2.0600	+27.160%	8	5,541	+80.583%
2026-06-30	1.6200	1.6200	1.6200	1.6200	0.000%	20	5,541	+129.630%
2026-06-29	1.7500	1.8100	1.6100	1.6200	-19.000%	44	5,541	+129.630%
2026-06-26	2.0000	2.0000	2.0000	2.0000	+5.263%	1	5,521	+86.000%
2026-06-25	1.9500	1.9500	1.9000	1.9000	+13.772%	53	5,521	+95.789%
2026-06-24	1.7800	1.9500	1.6700	1.6700	-30.705%	3	5,521	+122.754%
2026-06-23	2.4000	2.4900	2.4000	2.4100	-19.398%	37	5,521	+54.357%
2026-06-22	3.0000	3.0000	2.9900	2.9900	-9.394%	2	5,525	+24.415%
2026-06-18	3.0900	3.3000	3.0900	3.3000	-19.315%	11	5,522	+12.727%
2026-06-17	4.0900	4.0900	4.0900	4.0900	-0.487%	2	5,522	-9.046%
2026-06-16	4.1000	4.1100	4.1000	4.1100	+7.874%	2	5,524	-9.489%
2026-06-15	3.7800	4.1000	3.7800	3.8100	+45.420%	90	5,526	-2.362%
2026-06-11	2.3000	2.7600	2.3000	2.6200	+11.489%	11	5,609	+41.985%
2026-06-10	2.3900	2.3900	2.3500	2.3500	-27.692%	73	5,613	+58.298%
2026-06-09	3.2500	3.2500	3.2500	3.2500	+5.519%	11	5,603	+14.462%
2026-06-08	3.0800	3.0800	3.0800	3.0800	-34.468%	1	5,614	+20.779%
2026-06-04	4.6500	4.7000	4.6400	4.7000	+8.046%	31	5,614	-20.851%
2026-06-03	4.3500	4.3500	4.3500	4.3500	+6.098%	2	5,643	-14.483%
2026-06-01	4.1000	4.1000	4.1000	4.1000	-8.889%	1	5,643	-9.268%
2026-05-29	4.5000	4.5000	4.5000	4.5000	+12.500%	10	5,643	-17.333%
2026-05-28	3.4000	4.0000	3.4000	4.0000	+16.959%	76	5,640	-7.000%
2026-05-22	3.4200	3.4200	3.4200	3.4200	-7.568%	2	5,566	+8.772%
2026-05-18	3.7000	3.7000	3.7000	3.7000	+5.114%	1	5,566	+0.541%
2026-05-15	3.5200	3.5200	3.5200	3.5200	-24.786%	5	5,565	+5.682%
2026-05-14	4.7200	4.7200	4.6800	4.6800	-13.173%	5	5,560	-20.513%
2026-05-13	5.4400	5.5200	5.3900	5.3900	-7.388%	31	5,594	-30.983%
2026-05-12	5.1600	5.8200	5.1600	5.8200	-16.619%	31	5,594	-36.082%
2026-05-11	5.9700	7.0900	5.9700	6.9800	+62.326%	63	5,594	-46.705%
2026-05-08	4.3000	4.3000	4.3000	4.3000	+7.500%	1	5,651	-13.488%
2026-05-07	4.0000	4.0000	4.0000	4.0000	-2.439%	5	5,651	-7.000%
2026-05-06	4.1000	4.1000	4.1000	4.1000	+51.852%	3	5,646	-9.268%
2026-05-05	2.8700	2.9300	2.7000	2.7000	-10.000%	44	5,643	+37.778%
2026-05-01	3.0000	3.0000	3.0000	3.0000	-24.051%	1	5,604	+24.000%
2026-04-24	3.9500	3.9500	3.9500	3.9500	-3.659%	1	5,604	-5.823%
2026-04-22	4.1000	4.1000	4.1000	4.1000	-8.889%	6	5,605	-9.268%
2026-04-21	4.5000	4.5000	4.5000	4.5000	-13.462%	1	5,606	-17.333%
2026-04-16	5.4000	5.4000	5.2000	5.2000	-7.965%	49	5,606	-28.462%
2026-04-14	5.6500	5.6500	5.6500	5.6500	+2.727%	2	5,577	-34.159%
2026-04-13	5.5000	5.5000	5.5000	5.5000	-9.091%	15	5,577	-32.364%
2026-04-10	5.8000	6.0500	5.8000	6.0500	+7.080%	14	5,577	-38.512%
2026-04-08	5.6500	5.6500	5.6500	5.6500	+16.495%	5	5,576	-34.159%
2026-04-07	4.9000	4.9000	4.8500	4.8500	-7.088%	2	5,576	-23.299%
2026-04-01	5.1500	5.2200	5.1500	5.2200	+47.042%	4	5,574	-28.736%
2026-03-30	3.4000	3.5500	3.4000	3.5500	-11.250%	11	5,571	+4.789%
2026-03-25	3.9000	4.0000	3.9000	4.0000	+25.392%	130	5,570	-7.000%
2026-03-23	3.2600	3.2600	3.1900	3.1900	-14.247%	25	5,520	+16.614%
2026-03-20	3.7200	3.7200	3.7200	3.7200	-25.600%	1	5,521	0.000%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-15.966%	2	5,521	-25.600%
2026-03-17	5.9800	5.9800	5.9500	5.9500	+2.234%	4	5,521	-37.479%
2026-03-16	5.9000	5.9000	5.8200	5.8200	+2.105%	4	5,521	-36.082%
2026-03-13	6.2200	6.2200	5.7000	5.7000	-20.833%	25	5,519	-34.737%
2026-03-11	7.2000	7.2000	7.2000	7.2000	-14.692%	3	5,513	-48.333%
2026-03-10	8.4400	8.4400	8.4400	8.4400	+19.716%	3	5,510	-55.924%
2026-03-09	7.1000	7.1000	7.0500	7.0500	-6.000%	168	5,511	-47.234%
2026-03-06	7.5000	7.5000	7.5000	7.5000	+7.143%	1	5,484	-50.400%
2026-03-05	7.3000	7.3000	7.0000	7.0000	-13.580%	6	5,483	-46.857%
2026-03-03	7.7500	8.1000	7.7500	8.1000	-15.183%	21	5,478	-54.074%
2026-02-26	9.5500	9.5500	9.5500	9.5500	-8.173%	1	5,498	-61.047%
2026-02-25	10.5900	10.5900	10.4000	10.4000	+4.523%	13	5,497	-64.231%
2026-02-23	10.0400	10.0400	9.9500	9.9500	+10.066%	2	5,497	-62.613%
2026-02-19	8.8500	9.1000	8.8500	9.0400	-1.202%	8	5,498	-58.850%
2026-02-18	8.9500	9.1500	8.9500	9.1500	+11.995%	3	5,493	-59.344%
2026-02-17	8.1500	8.1700	7.3500	8.1700	+1.491%	5	5,495	-54.468%
2026-02-12	8.0500	8.0500	8.0500	8.0500	-1.829%	1	5,494	-53.789%
2026-02-11	8.2000	8.2000	8.2000	8.2000	-0.606%	5	5,494	-54.634%
2026-02-09	8.2500	8.2500	8.2500	8.2500	+5.769%	2	5,494	-54.909%
2026-02-05	7.7400	7.8000	6.7700	7.8000	+1.961%	12	5,492	-52.308%
2026-02-04	7.8500	7.8500	6.0000	7.6500	-11.047%	25	5,501	-51.373%
2026-02-03	9.5000	9.5000	8.6000	8.6000	+1.176%	11	5,526	-56.744%
2026-01-30	9.8000	9.8000	8.5000	8.5000	-37.500%	4	5,517	-56.235%
2026-01-29	13.6000	13.6000	13.6000	13.6000	+10.211%	1	5,516	-72.647%
2026-01-28	12.1300	12.3400	12.1300	12.3400	+10.179%	3	5,517	-69.854%
2026-01-27	11.2000	11.2000	11.2000	11.2000	-10.757%	5	5,518	-66.786%
2026-01-26	12.2700	12.7500	12.2700	12.5500	+15.243%	11	5,523	-70.359%
2026-01-23	10.8900	10.8900	10.8900	10.8900	+1.776%	10	5,514	-65.840%
2026-01-21	11.0500	11.0500	10.5000	10.7000	+2.885%	34	5,514	-65.234%
2026-01-20	10.4000	10.4000	10.4000	10.4000	+7.884%	2	5,484	-64.231%
2026-01-16	10.0300	10.0300	9.6100	9.6400	-8.190%	59	5,510	-61.411%
2026-01-14	10.5000	10.5000	10.5000	10.5000	-0.568%	2	5,510	-64.571%
2026-01-13	10.5600	10.5600	10.5600	10.5600	+2.724%	10	5,510	-64.773%
2026-01-12	10.2800	10.2800	10.2800	10.2800	+7.195%	1	5,500	-63.813%
2026-01-09	9.5500	9.5900	9.5500	9.5900	+11.772%	11	5,500	-61.210%
2026-01-07	8.3000	8.5800	8.0000	8.5800	-2.500%	59	5,510	-56.643%
2026-01-06	8.4700	8.8000	8.4700	8.8000	+35.385%	29	5,466	-57.727%
2026-01-02	7.0000	7.0000	6.5000	6.5000	-6.877%	4	5,465	-42.769%
2025-12-30	6.9800	6.9800	6.9800	6.9800	-0.286%	1	5,463	-46.705%
2025-12-29	7.0000	7.0000	7.0000	7.0000	-12.500%	3	5,464	-46.857%
2025-12-26	8.0200	8.0200	7.6600	8.0000	+0.629%	5	5,464	-53.500%
2025-12-24	7.9500	7.9500	7.9500	7.9500	+3.247%	1	5,466	-53.208%
2025-12-22	7.7800	7.7800	7.7000	7.7000	+2.667%	3	5,466	-51.688%
2025-12-19	7.6200	7.6200	7.4700	7.5000	+8.696%	5	5,465	-50.400%
2025-12-18	6.7700	6.9000	6.7700	6.9000	+4.545%	35	5,464	-46.087%
2025-12-17	6.6000	6.6000	6.6000	6.6000	+2.804%	1	5,499	-43.636%
2025-12-16	6.4200	6.4200	6.4200	6.4200	-1.835%	5	5,500	-42.056%
2025-12-11	5.4500	6.5400	5.4500	6.5400	+29.505%	10	5,500	-43.119%
2025-12-10	5.1000	5.1000	5.0500	5.0500	-4.175%	10	5,505	-26.337%
2025-12-09	5.2700	5.2700	5.2700	5.2700	-2.947%	1	5,497	-29.412%
2025-12-05	5.6700	5.6700	5.4300	5.4300	+0.370%	8	5,497	-31.492%
2025-12-02	5.6100	5.6100	5.3400	5.4100	-17.025%	50	5,505	-31.238%
2025-12-01	6.0000	6.5200	5.9400	6.5200	+13.391%	52	5,455	-42.945%
2025-11-28	5.7500	5.7500	5.7500	5.7500	+22.340%	3	5,405	-35.304%
2025-11-24	4.7000	4.7000	4.7000	4.7000	+42.424%	1	5,405	-20.851%
2025-11-19	3.3000	3.3000	3.3000	3.3000	+1.538%	202	5,405	+12.727%
2025-11-14	4.0300	4.0300	3.1500	3.2500	-16.880%	27	5,311	+14.462%
2025-11-12	3.7000	3.9200	3.7000	3.9100	+22.188%	190	5,289	-4.859%
2025-11-10	3.0900	3.3400	2.5800	3.2000	+58.416%	80	5,159	+16.250%
2025-11-06	2.0200	2.0200	2.0200	2.0200	-4.717%	25	5,129	+84.158%
2025-11-05	2.1200	2.1200	2.1200	2.1200	+0.952%	20	5,104	+75.472%
2025-11-04	2.0100	2.2200	2.0100	2.1000	-9.091%	24	5,084	+77.143%
2025-11-03	2.3100	2.3100	2.3100	2.3100	-2.119%	25	5,085	+61.039%
2025-10-30	2.3600	2.3600	2.3600	2.3600	+9.259%	1	5,085	+57.627%
2025-10-29	2.1600	2.1600	2.1600	2.1600	+4.348%	25	5,084	+72.222%
2025-10-24	2.0700	2.0700	2.0700	2.0700	-5.909%	1	5,059	+79.710%
2025-10-21	2.2300	2.2400	2.2000	2.2000	-23.611%	32	5,059	+69.091%
2025-10-20	2.8800	2.8800	2.8800	2.8800	+7.865%	1	5,027	+29.167%
2025-10-17	3.2500	3.2500	2.4500	2.6700	-11.000%	1,150	5,027	+39.326%
2025-10-15	2.9000	3.1500	2.9000	3.0000	+14.068%	1,519	3,877	+24.000%
2025-10-13	2.7300	2.7300	2.5200	2.6300	+11.441%	58	2,358	+41.445%
2025-10-10	2.4600	2.4600	2.3600	2.3600	0.000%	4	2,300	+57.627%
2025-10-09	2.4700	2.5000	2.2900	2.3600	-7.087%	704	2,296	+57.627%
2025-10-08	2.5900	2.7400	2.2500	2.5400	+6.276%	450	1,597	+46.457%
2025-10-07	2.3900	2.3900	2.3900	2.3900	-11.481%	1	1,148	+55.649%
2025-10-01	2.7000	2.7000	2.7000	2.7000	+11.570%	3	1,148	+37.778%
2025-09-29	3.2000	3.2000	2.4200	2.4200	-12.000%	32	1,148	+53.719%
2025-09-26	2.7000	2.7500	2.7000	2.7500	+4.167%	1,115	1,117	+35.273%
2025-09-23	2.6400	2.6400	2.6400	2.6400	0.000%	3	3	+40.909%