Dark

B20261218C50
B Dec 18 2026 50.00 Call (B261218C00050000)
option OPRA

EOD

Jul 16, 2026

0.7700-18.947%(-0.1800)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.8300	0.8300	0.7700	0.7700	-18.947%	22	8,007	0.000%
2026-07-15	1.0000	1.0000	0.9500	0.9500	-8.654%	44	8,012	-18.947%
2026-07-14	1.1400	1.1400	1.0400	1.0400	+2.970%	9	8,051	-25.962%
2026-07-13	1.0100	1.0100	1.0100	1.0100	-12.174%	5	8,045	-23.762%
2026-07-09	1.1300	1.1500	1.1300	1.1500	+15.000%	35	8,045	-33.043%
2026-07-08	0.9100	1.0000	0.9100	1.0000	-23.077%	8	8,032	-23.000%
2026-07-07	1.3900	1.3900	1.2900	1.3000	-14.474%	8	8,032	-40.769%
2026-07-06	1.5200	1.5200	1.5200	1.5200	0.000%	4	8,030	-49.342%
2026-07-02	1.5200	1.5200	1.5200	1.5200	+20.635%	6	8,034	-49.342%
2026-07-01	1.4400	1.4900	1.2600	1.2600	+0.800%	15	8,034	-38.889%
2026-06-30	1.2500	1.2600	1.1800	1.2500	+0.806%	104	8,025	-38.400%
2026-06-29	1.1500	1.2400	1.1500	1.2400	-20.000%	11	8,001	-37.903%
2026-06-26	1.4500	1.5600	1.4500	1.5500	+15.672%	35	8,011	-50.323%
2026-06-25	1.3600	1.4400	1.3400	1.3400	+11.667%	66	8,000	-42.537%
2026-06-24	1.3200	1.4000	1.2000	1.2000	-25.000%	60	7,998	-35.833%
2026-06-23	1.8300	1.8400	1.6000	1.6000	-28.571%	106	8,007	-51.875%
2026-06-22	2.1800	2.2400	2.1500	2.2400	-4.274%	55	7,968	-65.625%
2026-06-18	2.3400	2.3400	2.3400	2.3400	-36.066%	2	7,970	-67.094%
2026-06-17	3.2500	3.6600	3.2300	3.6600	+15.094%	39	7,970	-78.962%
2026-06-16	3.1500	3.3100	3.0100	3.1800	+5.298%	88	7,930	-75.786%
2026-06-15	3.1000	3.2700	3.0200	3.0200	+15.267%	40	7,881	-74.503%
2026-06-12	2.3000	2.6500	2.3000	2.6200	+24.762%	25	7,876	-70.611%
2026-06-11	1.8500	2.1600	1.8500	2.1000	+27.273%	126	7,866	-63.333%
2026-06-10	2.0000	2.1700	1.6500	1.6500	-14.063%	24	7,784	-53.333%
2026-06-09	2.6000	2.6000	1.8000	1.9200	-18.644%	88	7,784	-59.896%
2026-06-08	2.4100	2.5100	2.3600	2.3600	-4.065%	63	7,862	-67.373%
2026-06-05	2.7500	2.7500	2.3500	2.4600	-34.400%	11	7,888	-68.699%
2026-06-04	3.7500	3.7500	3.7500	3.7500	+11.940%	5	7,895	-79.467%
2026-06-03	3.3500	3.3500	3.3500	3.3500	+4.688%	46	7,900	-77.015%
2026-06-02	3.2000	3.2000	3.2000	3.2000	+3.226%	2	7,874	-75.938%
2026-06-01	3.1000	3.1000	2.9600	3.1000	-13.889%	32	7,867	-75.161%
2026-05-29	3.1000	3.6000	3.0500	3.6000	+10.769%	29	7,848	-78.611%
2026-05-28	2.7100	3.3000	2.6000	3.2500	+12.069%	82	7,852	-76.308%
2026-05-27	3.0500	3.0500	2.9000	2.9000	-7.643%	23	7,839	-73.448%
2026-05-26	2.9000	3.1400	2.9000	3.1400	+12.545%	48	7,840	-75.478%
2026-05-22	3.0000	3.0000	2.6000	2.7900	-5.424%	298	7,586	-72.401%
2026-05-21	2.7800	3.1000	2.6700	2.9500	+3.509%	5,722	2,060	-73.898%
2026-05-20	2.6000	2.8800	2.6000	2.8500	+23.913%	21	2,060	-72.982%
2026-05-19	2.3700	2.4500	2.2300	2.3000	-16.667%	12	1,943	-66.522%
2026-05-18	3.0700	3.0700	2.7600	2.7600	+0.364%	11	1,943	-72.101%
2026-05-15	2.9000	2.9000	2.5700	2.7500	-27.632%	139	1,943	-72.000%
2026-05-14	3.7500	3.8100	3.7500	3.8000	-15.556%	13	1,985	-79.737%
2026-05-13	4.5000	4.5000	4.5000	4.5000	+1.580%	3	1,979	-82.889%
2026-05-12	5.1500	5.1500	4.3500	4.4300	-17.041%	10	1,979	-82.619%
2026-05-11	4.6500	5.8600	4.6500	5.3400	+46.301%	1,521	1,979	-85.581%
2026-05-08	3.5400	3.6600	3.5400	3.6500	+2.817%	8	2,662	-78.904%
2026-05-07	3.5000	3.7500	3.5000	3.5500	+13.782%	13	2,658	-78.310%
2026-05-06	2.9200	3.1200	2.9200	3.1200	+36.245%	3	2,652	-75.321%
2026-05-05	2.2900	2.3100	2.2100	2.2900	+2.691%	25	2,651	-66.376%
2026-05-04	2.5700	2.5700	2.2300	2.2300	-8.607%	25	2,651	-65.471%
2026-05-01	2.5200	2.5200	2.4400	2.4400	-4.688%	14	2,633	-68.443%
2026-04-30	2.6000	2.6000	2.5000	2.5600	+13.274%	11	2,633	-69.922%
2026-04-29	2.5100	2.5200	2.2600	2.2600	-16.912%	34	2,631	-65.929%
2026-04-28	2.8000	2.8000	2.5500	2.7200	-12.258%	7	2,614	-71.691%
2026-04-27	3.1900	3.1900	3.1000	3.1000	-7.186%	16	2,614	-75.161%
2026-04-24	3.1200	3.4000	3.0500	3.3400	+21.455%	21	2,602	-76.946%
2026-04-23	3.0500	3.0500	2.7500	2.7500	-20.290%	11	2,594	-72.000%
2026-04-22	3.3900	3.4500	3.3900	3.4500	+9.524%	2	2,591	-77.681%
2026-04-21	3.9100	3.9100	3.1500	3.1500	-25.000%	17	2,590	-75.556%
2026-04-20	4.2000	4.2000	4.0500	4.2000	-6.874%	24	2,590	-81.667%
2026-04-17	4.4400	4.7000	4.3000	4.5100	-0.442%	66	2,575	-82.927%
2026-04-15	4.5500	4.5600	4.5000	4.5300	-3.617%	5	2,627	-83.002%
2026-04-14	4.9000	4.9000	4.7000	4.7000	+6.818%	7	2,625	-83.617%
2026-04-13	4.5000	4.5000	4.4000	4.4000	-8.333%	201	2,620	-82.500%
2026-04-10	4.7000	4.8000	4.7000	4.8000	+11.888%	7	2,534	-83.958%
2026-04-09	4.3000	4.3000	4.2000	4.2900	-0.233%	22	2,533	-82.051%
2026-04-08	4.6300	4.6500	4.1800	4.3000	+6.173%	323	2,532	-82.093%
2026-04-07	3.9000	4.0500	3.8000	4.0500	-1.699%	9	2,521	-80.988%
2026-04-02	3.8500	4.1200	3.8500	4.1200	-5.287%	21	2,510	-81.311%
2026-04-01	4.1200	4.4500	4.1200	4.3500	+17.568%	13	2,510	-82.299%
2026-03-31	3.2700	3.7000	3.2700	3.7000	+33.574%	37	2,509	-79.189%
2026-03-30	3.0000	3.0500	2.7700	2.7700	-4.483%	31	2,508	-72.202%
2026-03-27	2.7000	3.0400	2.7000	2.9000	+9.848%	26	2,513	-73.448%
2026-03-26	2.8400	3.1000	2.6400	2.6400	-16.456%	12	2,528	-70.833%
2026-03-25	3.2500	3.2700	3.0500	3.1600	+17.910%	47	2,523	-75.633%
2026-03-24	2.6800	2.6800	2.6800	2.6800	+1.515%	1	2,500	-71.269%
2026-03-23	2.6800	2.9500	2.6400	2.6400	-0.752%	2,016	2,500	-70.833%
2026-03-20	2.5000	2.6600	2.5000	2.6600	-7.639%	12	547	-71.053%
2026-03-19	3.0000	3.0000	2.7000	2.8800	-23.607%	39	540	-73.264%
2026-03-18	3.8200	4.0000	3.7700	3.7700	-24.600%	32	524	-79.576%
2026-03-17	5.0000	5.0000	5.0000	5.0000	+5.263%	4	514	-84.600%
2026-03-16	5.2000	5.2000	4.7500	4.7500	-1.042%	23	514	-83.789%
2026-03-13	5.3800	5.3800	4.7500	4.8000	-15.789%	89	507	-83.958%
2026-03-12	6.0000	6.0000	5.7000	5.7000	-2.896%	21	524	-86.491%
2026-03-11	5.8700	5.8700	5.8700	5.8700	-16.143%	3	518	-86.882%
2026-03-10	6.9000	7.0000	6.8300	7.0000	+13.821%	6	518	-89.000%
2026-03-09	5.6000	6.1500	5.6000	6.1500	-3.150%	175	518	-87.480%
2026-03-06	6.2500	6.3500	6.2500	6.3500	+4.098%	3	550	-87.874%
2026-03-05	6.2000	6.2000	6.1000	6.1000	-15.512%	2	549	-87.377%
2026-03-04	7.2400	7.2400	7.2200	7.2200	+5.401%	23	550	-89.335%
2026-03-03	6.3200	7.0500	6.3200	6.8500	-29.744%	34	528	-88.759%
2026-03-02	9.7500	9.7500	9.7500	9.7500	+3.723%	2	518	-92.103%
2026-02-27	9.8700	9.8700	9.0000	9.4000	+4.444%	12	520	-91.809%
2026-02-26	8.3500	9.0700	8.3500	9.0000	+2.273%	32	519	-91.444%
2026-02-25	8.8000	8.8000	8.8000	8.8000	-1.124%	7	520	-91.250%
2026-02-24	8.2800	8.9000	8.1400	8.9000	+6.205%	9	520	-91.348%
2026-02-23	8.1500	8.5000	8.1500	8.3800	+11.733%	28	513	-90.811%
2026-02-20	7.7700	7.7700	7.1700	7.5000	-3.226%	41	499	-89.733%
2026-02-19	7.6000	7.8000	7.6000	7.7500	-1.899%	31	467	-90.065%
2026-02-18	7.7500	8.1000	7.7500	7.9000	+23.631%	20	474	-90.253%
2026-02-17	6.3900	6.3900	6.3900	6.3900	-15.921%	2	477	-87.950%
2026-02-13	7.2300	7.6000	7.2300	7.6000	+22.186%	8	476	-89.868%
2026-02-12	6.5300	6.7300	6.2200	6.2200	-7.303%	18	476	-87.621%
2026-02-11	6.7100	6.7100	6.7100	6.7100	+5.669%	10	465	-88.525%
2026-02-09	6.6500	6.6500	6.3500	6.3500	-5.926%	2	475	-87.874%
2026-02-06	6.3800	6.7500	6.3800	6.7500	+19.469%	11	476	-88.593%
2026-02-05	6.2600	6.4000	5.6500	5.6500	-24.667%	28	468	-86.372%
2026-02-04	8.4600	8.4600	6.4500	7.5000	0.000%	72	482	-89.733%
2026-02-03	8.2000	8.5000	7.5000	7.5000	+7.914%	4	489	-89.733%
2026-02-02	7.3500	7.3500	6.6500	6.9500	-0.714%	75	490	-88.921%
2026-01-30	8.5800	8.5800	6.7500	7.0000	-32.039%	28	492	-89.000%
2026-01-29	12.2500	12.2500	10.3000	10.3000	-7.040%	18	490	-92.524%
2026-01-28	11.0700	11.9500	11.0700	11.0800	+10.030%	5	491	-93.051%
2026-01-27	9.7400	10.0700	9.7400	10.0700	+1.206%	4	489	-92.354%
2026-01-26	11.0500	11.6000	9.9500	9.9500	+2.577%	25	487	-92.261%
2026-01-23	9.1200	9.8500	9.0000	9.7000	+8.138%	21	481	-92.062%
2026-01-22	9.5000	9.5000	8.9700	8.9700	-4.064%	6	465	-91.416%
2026-01-21	9.6000	9.8000	8.9000	9.3500	+3.315%	46	470	-91.765%
2026-01-20	9.1800	9.6000	9.0000	9.0500	-0.440%	26	436	-91.492%
2026-01-16	8.9400	9.0900	8.9400	9.0900	-2.153%	2	435	-91.529%
2026-01-15	9.2900	9.2900	9.2900	9.2900	+3.222%	1	435	-91.712%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-3.743%	7	434	-91.444%
2026-01-13	9.2000	9.3500	8.9000	9.3500	+7.102%	5	434	-91.765%
2026-01-12	9.0000	9.0000	8.7300	8.7300	+9.811%	9	432	-91.180%
2026-01-09	8.0400	8.2000	7.7500	7.9500	+5.578%	8	424	-90.314%
2026-01-07	6.9000	7.5300	6.9000	7.5300	-2.839%	27	423	-89.774%
2026-01-06	6.6000	8.0000	6.6000	7.7500	+19.231%	13	407	-90.065%
2026-01-05	7.0500	7.0500	6.5000	6.5000	+13.043%	19	394	-88.154%
2025-12-31	5.7500	5.7500	5.7500	5.7500	-5.116%	5	394	-86.609%
2025-12-30	6.0600	6.0600	6.0600	6.0600	+10.182%	1	394	-87.294%
2025-12-29	5.5900	5.8800	5.5000	5.5000	-4.348%	12	394	-86.000%
2025-12-24	5.7500	5.7500	5.7500	5.7500	-13.404%	33	396	-86.609%
2025-12-23	6.6400	6.6400	6.6400	6.6400	+0.151%	2	396	-88.404%
2025-12-22	6.6000	6.6300	6.6000	6.6300	0.000%	3	394	-88.386%
2025-12-19	4.9000	6.6300	4.9000	6.6300	+10.500%	100	394	-88.386%
2025-12-17	6.0000	6.0000	6.0000	6.0000	0.000%	1	396	-87.167%
2025-12-16	5.2500	6.0000	5.2500	6.0000	+2.564%	16	395	-87.167%
2025-12-15	5.5000	5.8500	5.5000	5.8500	+6.364%	2	394	-86.838%
2025-12-11	5.3500	5.5000	5.2500	5.5000	+22.222%	11	394	-86.000%
2025-12-10	4.5000	4.5000	4.5000	4.5000	+3.448%	12	391	-82.889%
2025-12-09	4.3500	4.3500	4.3500	4.3500	-1.136%	2	401	-82.299%
2025-12-08	4.3500	4.4000	4.3500	4.4000	-1.786%	15	401	-82.500%
2025-12-03	4.8000	4.8000	4.3000	4.4800	-2.609%	23	388	-82.813%
2025-12-02	5.2000	6.5500	4.6000	4.6000	-9.804%	7	387	-83.261%
2025-12-01	5.1000	5.1000	5.1000	5.1000	+9.677%	3	382	-84.902%
2025-11-28	4.6000	4.6500	4.6000	4.6500	+16.250%	44	380	-83.441%
2025-11-26	3.7800	4.0000	3.7800	4.0000	+11.111%	39	299	-80.750%
2025-11-25	3.6000	3.6000	3.6000	3.6000	+2.857%	1	299	-78.611%
2025-11-24	3.5000	3.5000	3.5000	3.5000	+27.273%	5	298	-78.000%
2025-11-21	2.6000	2.7500	2.6000	2.7500	-0.362%	8	298	-72.000%
2025-11-20	3.2200	3.2200	2.7600	2.7600	-18.824%	21	298	-72.101%
2025-11-18	3.3500	3.4000	3.3500	3.4000	+4.615%	45	318	-77.353%
2025-11-17	3.3000	3.3300	3.2500	3.2500	-2.985%	123	283	-76.308%
2025-11-12	2.9900	3.3500	2.9900	3.3500	+31.373%	129	220	-77.015%
2025-11-11	2.2500	2.5500	2.2500	2.5500	+27.500%	2	217	-69.804%
2025-11-03	1.9000	2.0000	1.9000	2.0000	+2.564%	12	217	-61.500%
2025-10-31	1.9500	1.9500	1.9500	1.9500	-1.015%	11	217	-60.513%
2025-10-30	1.9100	1.9700	1.8200	1.9700	+4.787%	25	206	-60.914%
2025-10-29	1.8000	1.8800	1.8000	1.8800	+25.333%	4	194	-59.043%
2025-10-27	1.5000	1.5000	1.5000	1.5000	-28.571%	4	195	-48.667%
2025-10-24	2.1000	2.1000	2.1000	2.1000	+13.514%	1	195	-63.333%
2025-10-22	1.8500	1.8500	1.8500	1.8500	0.000%	1	194	-58.378%
2025-10-21	1.7900	1.8500	1.7900	1.8500	-22.917%	31	194	-58.378%
2025-10-20	2.3700	2.4000	2.3700	2.4000	+14.286%	2	198	-67.917%
2025-10-14	2.1000	2.1000	2.1000	2.1000	+5.528%	2	198	-63.333%
2025-10-09	1.9900	1.9900	1.9900	1.9900	-9.545%	1	198	-61.307%
2025-10-08	2.1800	2.2000	2.1800	2.2000	+7.317%	11	198	-65.000%
2025-10-07	2.0200	2.0500	2.0200	2.0500	-12.017%	12	187	-62.439%
2025-10-06	2.5300	2.5300	2.3300	2.3300	+13.107%	6	194	-66.953%
2025-10-02	2.0600	2.0600	2.0600	2.0600	+1.478%	1	190	-62.621%
2025-09-30	2.0600	2.0600	2.0300	2.0300	+2.525%	31	191	-62.069%
2025-09-29	2.6000	2.6000	1.9800	1.9800	-7.907%	143	161	-61.111%
2025-09-26	2.1500	2.1500	2.1500	2.1500	-11.523%	4	28	-64.186%
2025-09-25	2.3200	2.4300	2.3000	2.4300	+5.652%	5	24	-68.313%
2025-09-24	2.1200	2.3000	2.1200	2.3000	-2.128%	10	21	-66.522%
2025-09-23	2.4000	2.4000	2.3500	2.3500	0.000%	11	0	-67.234%