Dark

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

EOD

Aug 31, 2026

2.79-9.416%(-0.29)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	3.0000	3.0000	2.6500	2.7900	-9.416%	172	18,310	0.000%
2026-08-28	3.9500	3.9500	3.0800	3.0800	-22.025%	1,723	18,284	-9.416%
2026-08-27	4.0000	4.1100	3.9500	3.9500	-2.469%	44	17,145	-29.367%
2026-08-26	4.5200	4.5900	4.0500	4.0500	-18.182%	1,056	17,126	-31.111%
2026-08-25	4.4000	5.1700	4.4000	4.9500	+8.791%	1,237	17,188	-43.636%
2026-08-24	4.6000	4.7900	4.3400	4.5500	+3.409%	124	17,521	-38.681%
2026-08-21	4.2000	4.4300	4.0000	4.4000	+17.333%	1,775	17,485	-36.591%
2026-08-20	3.3000	3.7800	3.3000	3.7500	+17.188%	109	16,837	-25.600%
2026-08-19	2.6300	3.4600	2.6000	3.2000	+66.667%	2,718	16,875	-12.813%
2026-08-18	1.9000	2.0500	1.7400	1.9200	-11.927%	292	16,975	+45.313%
2026-08-17	1.8000	2.2000	1.8000	2.1800	+23.164%	3,495	16,917	+27.982%
2026-08-14	1.7900	1.9000	1.7000	1.7700	+12.025%	52	14,446	+57.627%
2026-08-13	1.6000	1.6200	1.5300	1.5800	-13.187%	22	14,429	+76.582%
2026-08-12	1.6900	1.9400	1.6900	1.8200	+21.333%	2,328	14,426	+53.297%
2026-08-11	1.7400	1.7400	1.5000	1.5000	-12.281%	32	14,333	+86.000%
2026-08-10	1.9400	1.9400	1.4700	1.7100	-38.043%	1,182	14,311	+63.158%
2026-08-07	2.7600	2.8300	2.5900	2.7600	+39.394%	88	13,289	+1.087%
2026-08-06	1.6800	2.0500	1.6800	1.9800	+30.263%	5,068	13,255	+40.909%
2026-08-05	1.7800	1.8700	1.5200	1.5200	+32.174%	55	8,222	+83.553%
2026-08-04	1.0500	1.1500	1.0500	1.1500	+26.374%	11	8,200	+142.609%
2026-08-03	0.8200	0.9100	0.7800	0.9100	+13.750%	37	8,196	+206.593%
2026-07-31	0.8000	0.8000	0.8000	0.8000	-15.789%	4	8,212	+248.750%
2026-07-30	0.8300	0.9500	0.8300	0.9500	-5.000%	8	8,212	+193.684%
2026-07-29	0.8200	1.0000	0.7700	1.0000	+8.696%	11	8,211	+179.000%
2026-07-28	0.8500	0.9200	0.8300	0.9200	-12.381%	31	8,210	+203.261%
2026-07-27	1.0800	1.0800	1.0500	1.0500	-1.869%	7	8,239	+165.714%
2026-07-24	1.0300	1.0700	1.0300	1.0700	+2.885%	111	8,245	+160.748%
2026-07-23	1.1000	1.1000	1.0000	1.0400	-11.111%	110	8,137	+168.269%
2026-07-22	1.1200	1.2600	1.0900	1.1700	+27.174%	43	8,142	+138.462%
2026-07-21	0.8700	0.9200	0.8700	0.9200	+26.027%	181	8,133	+203.261%
2026-07-20	0.7300	0.7500	0.6800	0.7300	-6.410%	22	8,002	+282.192%
2026-07-17	0.7700	0.8600	0.7700	0.7800	+1.299%	27	8,000	+257.692%
2026-07-16	0.8300	0.8300	0.7700	0.7700	-18.947%	22	8,007	+262.338%
2026-07-15	1.0000	1.0000	0.9500	0.9500	-8.654%	44	8,012	+193.684%
2026-07-14	1.1400	1.1400	1.0400	1.0400	+2.970%	9	8,051	+168.269%
2026-07-13	1.0100	1.0100	1.0100	1.0100	-12.174%	5	8,045	+176.238%
2026-07-09	1.1300	1.1500	1.1300	1.1500	+15.000%	35	8,045	+142.609%
2026-07-08	0.9100	1.0000	0.9100	1.0000	-23.077%	8	8,032	+179.000%
2026-07-07	1.3900	1.3900	1.2900	1.3000	-14.474%	8	8,032	+114.615%
2026-07-06	1.5200	1.5200	1.5200	1.5200	0.000%	4	8,030	+83.553%
2026-07-02	1.5200	1.5200	1.5200	1.5200	+20.635%	6	8,034	+83.553%
2026-07-01	1.4400	1.4900	1.2600	1.2600	+0.800%	15	8,034	+121.429%
2026-06-30	1.2500	1.2600	1.1800	1.2500	+0.806%	104	8,025	+123.200%
2026-06-29	1.1500	1.2400	1.1500	1.2400	-20.000%	11	8,001	+125.000%
2026-06-26	1.4500	1.5600	1.4500	1.5500	+15.672%	35	8,011	+80.000%
2026-06-25	1.3600	1.4400	1.3400	1.3400	+11.667%	66	8,000	+108.209%
2026-06-24	1.3200	1.4000	1.2000	1.2000	-25.000%	60	7,998	+132.500%
2026-06-23	1.8300	1.8400	1.6000	1.6000	-28.571%	106	8,007	+74.375%
2026-06-22	2.1800	2.2400	2.1500	2.2400	-4.274%	55	7,968	+24.554%
2026-06-18	2.3400	2.3400	2.3400	2.3400	-36.066%	2	7,970	+19.231%
2026-06-17	3.2500	3.6600	3.2300	3.6600	+15.094%	39	7,970	-23.770%
2026-06-16	3.1500	3.3100	3.0100	3.1800	+5.298%	88	7,930	-12.264%
2026-06-15	3.1000	3.2700	3.0200	3.0200	+15.267%	40	7,881	-7.616%
2026-06-12	2.3000	2.6500	2.3000	2.6200	+24.762%	25	7,876	+6.489%
2026-06-11	1.8500	2.1600	1.8500	2.1000	+27.273%	126	7,866	+32.857%
2026-06-10	2.0000	2.1700	1.6500	1.6500	-14.063%	24	7,784	+69.091%
2026-06-09	2.6000	2.6000	1.8000	1.9200	-18.644%	88	7,784	+45.313%
2026-06-08	2.4100	2.5100	2.3600	2.3600	-4.065%	63	7,862	+18.220%
2026-06-05	2.7500	2.7500	2.3500	2.4600	-34.400%	11	7,888	+13.415%
2026-06-04	3.7500	3.7500	3.7500	3.7500	+11.940%	5	7,895	-25.600%
2026-06-03	3.3500	3.3500	3.3500	3.3500	+4.688%	46	7,900	-16.716%
2026-06-02	3.2000	3.2000	3.2000	3.2000	+3.226%	2	7,874	-12.813%
2026-06-01	3.1000	3.1000	2.9600	3.1000	-13.889%	32	7,867	-10.000%
2026-05-29	3.1000	3.6000	3.0500	3.6000	+10.769%	29	7,848	-22.500%
2026-05-28	2.7100	3.3000	2.6000	3.2500	+12.069%	82	7,852	-14.154%
2026-05-27	3.0500	3.0500	2.9000	2.9000	-7.643%	23	7,839	-3.793%
2026-05-26	2.9000	3.1400	2.9000	3.1400	+12.545%	48	7,840	-11.146%
2026-05-22	3.0000	3.0000	2.6000	2.7900	-5.424%	298	7,586	0.000%
2026-05-21	2.7800	3.1000	2.6700	2.9500	+3.509%	5,722	2,060	-5.424%
2026-05-20	2.6000	2.8800	2.6000	2.8500	+23.913%	21	2,060	-2.105%
2026-05-19	2.3700	2.4500	2.2300	2.3000	-16.667%	12	1,943	+21.304%
2026-05-18	3.0700	3.0700	2.7600	2.7600	+0.364%	11	1,943	+1.087%
2026-05-15	2.9000	2.9000	2.5700	2.7500	-27.632%	139	1,943	+1.455%
2026-05-14	3.7500	3.8100	3.7500	3.8000	-15.556%	13	1,985	-26.579%
2026-05-13	4.5000	4.5000	4.5000	4.5000	+1.580%	3	1,979	-38.000%
2026-05-12	5.1500	5.1500	4.3500	4.4300	-17.041%	10	1,979	-37.020%
2026-05-11	4.6500	5.8600	4.6500	5.3400	+46.301%	1,521	1,979	-47.753%
2026-05-08	3.5400	3.6600	3.5400	3.6500	+2.817%	8	2,662	-23.562%
2026-05-07	3.5000	3.7500	3.5000	3.5500	+13.782%	13	2,658	-21.408%
2026-05-06	2.9200	3.1200	2.9200	3.1200	+36.245%	3	2,652	-10.577%
2026-05-05	2.2900	2.3100	2.2100	2.2900	+2.691%	25	2,651	+21.834%
2026-05-04	2.5700	2.5700	2.2300	2.2300	-8.607%	25	2,651	+25.112%
2026-05-01	2.5200	2.5200	2.4400	2.4400	-4.688%	14	2,633	+14.344%
2026-04-30	2.6000	2.6000	2.5000	2.5600	+13.274%	11	2,633	+8.984%
2026-04-29	2.5100	2.5200	2.2600	2.2600	-16.912%	34	2,631	+23.451%
2026-04-28	2.8000	2.8000	2.5500	2.7200	-12.258%	7	2,614	+2.574%
2026-04-27	3.1900	3.1900	3.1000	3.1000	-7.186%	16	2,614	-10.000%
2026-04-24	3.1200	3.4000	3.0500	3.3400	+21.455%	21	2,602	-16.467%
2026-04-23	3.0500	3.0500	2.7500	2.7500	-20.290%	11	2,594	+1.455%
2026-04-22	3.3900	3.4500	3.3900	3.4500	+9.524%	2	2,591	-19.130%
2026-04-21	3.9100	3.9100	3.1500	3.1500	-25.000%	17	2,590	-11.429%
2026-04-20	4.2000	4.2000	4.0500	4.2000	-6.874%	24	2,590	-33.571%
2026-04-17	4.4400	4.7000	4.3000	4.5100	-0.442%	66	2,575	-38.137%
2026-04-15	4.5500	4.5600	4.5000	4.5300	-3.617%	5	2,627	-38.411%
2026-04-14	4.9000	4.9000	4.7000	4.7000	+6.818%	7	2,625	-40.638%
2026-04-13	4.5000	4.5000	4.4000	4.4000	-8.333%	201	2,620	-36.591%
2026-04-10	4.7000	4.8000	4.7000	4.8000	+11.888%	7	2,534	-41.875%
2026-04-09	4.3000	4.3000	4.2000	4.2900	-0.233%	22	2,533	-34.965%
2026-04-08	4.6300	4.6500	4.1800	4.3000	+6.173%	323	2,532	-35.116%
2026-04-07	3.9000	4.0500	3.8000	4.0500	-1.699%	9	2,521	-31.111%
2026-04-02	3.8500	4.1200	3.8500	4.1200	-5.287%	21	2,510	-32.282%
2026-04-01	4.1200	4.4500	4.1200	4.3500	+17.568%	13	2,510	-35.862%
2026-03-31	3.2700	3.7000	3.2700	3.7000	+33.574%	37	2,509	-24.595%
2026-03-30	3.0000	3.0500	2.7700	2.7700	-4.483%	31	2,508	+0.722%
2026-03-27	2.7000	3.0400	2.7000	2.9000	+9.848%	26	2,513	-3.793%
2026-03-26	2.8400	3.1000	2.6400	2.6400	-16.456%	12	2,528	+5.682%
2026-03-25	3.2500	3.2700	3.0500	3.1600	+17.910%	47	2,523	-11.709%
2026-03-24	2.6800	2.6800	2.6800	2.6800	+1.515%	1	2,500	+4.104%
2026-03-23	2.6800	2.9500	2.6400	2.6400	-0.752%	2,016	2,500	+5.682%
2026-03-20	2.5000	2.6600	2.5000	2.6600	-7.639%	12	547	+4.887%
2026-03-19	3.0000	3.0000	2.7000	2.8800	-23.607%	39	540	-3.125%
2026-03-18	3.8200	4.0000	3.7700	3.7700	-24.600%	32	524	-25.995%
2026-03-17	5.0000	5.0000	5.0000	5.0000	+5.263%	4	514	-44.200%
2026-03-16	5.2000	5.2000	4.7500	4.7500	-1.042%	23	514	-41.263%
2026-03-13	5.3800	5.3800	4.7500	4.8000	-15.789%	89	507	-41.875%
2026-03-12	6.0000	6.0000	5.7000	5.7000	-2.896%	21	524	-51.053%
2026-03-11	5.8700	5.8700	5.8700	5.8700	-16.143%	3	518	-52.470%
2026-03-10	6.9000	7.0000	6.8300	7.0000	+13.821%	6	518	-60.143%
2026-03-09	5.6000	6.1500	5.6000	6.1500	-3.150%	175	518	-54.634%
2026-03-06	6.2500	6.3500	6.2500	6.3500	+4.098%	3	550	-56.063%
2026-03-05	6.2000	6.2000	6.1000	6.1000	-15.512%	2	549	-54.262%
2026-03-04	7.2400	7.2400	7.2200	7.2200	+5.401%	23	550	-61.357%
2026-03-03	6.3200	7.0500	6.3200	6.8500	-29.744%	34	528	-59.270%
2026-03-02	9.7500	9.7500	9.7500	9.7500	+3.723%	2	518	-71.385%
2026-02-27	9.8700	9.8700	9.0000	9.4000	+4.444%	12	520	-70.319%
2026-02-26	8.3500	9.0700	8.3500	9.0000	+2.273%	32	519	-69.000%
2026-02-25	8.8000	8.8000	8.8000	8.8000	-1.124%	7	520	-68.295%
2026-02-24	8.2800	8.9000	8.1400	8.9000	+6.205%	9	520	-68.652%
2026-02-23	8.1500	8.5000	8.1500	8.3800	+11.733%	28	513	-66.706%
2026-02-20	7.7700	7.7700	7.1700	7.5000	-3.226%	41	499	-62.800%
2026-02-19	7.6000	7.8000	7.6000	7.7500	-1.899%	31	467	-64.000%
2026-02-18	7.7500	8.1000	7.7500	7.9000	+23.631%	20	474	-64.684%
2026-02-17	6.3900	6.3900	6.3900	6.3900	-15.921%	2	477	-56.338%
2026-02-13	7.2300	7.6000	7.2300	7.6000	+22.186%	8	476	-63.289%
2026-02-12	6.5300	6.7300	6.2200	6.2200	-7.303%	18	476	-55.145%
2026-02-11	6.7100	6.7100	6.7100	6.7100	+5.669%	10	465	-58.420%
2026-02-09	6.6500	6.6500	6.3500	6.3500	-5.926%	2	475	-56.063%
2026-02-06	6.3800	6.7500	6.3800	6.7500	+19.469%	11	476	-58.667%
2026-02-05	6.2600	6.4000	5.6500	5.6500	-24.667%	28	468	-50.619%
2026-02-04	8.4600	8.4600	6.4500	7.5000	0.000%	72	482	-62.800%
2026-02-03	8.2000	8.5000	7.5000	7.5000	+7.914%	4	489	-62.800%
2026-02-02	7.3500	7.3500	6.6500	6.9500	-0.714%	75	490	-59.856%
2026-01-30	8.5800	8.5800	6.7500	7.0000	-32.039%	28	492	-60.143%
2026-01-29	12.2500	12.2500	10.3000	10.3000	-7.040%	18	490	-72.913%
2026-01-28	11.0700	11.9500	11.0700	11.0800	+10.030%	5	491	-74.819%
2026-01-27	9.7400	10.0700	9.7400	10.0700	+1.206%	4	489	-72.294%
2026-01-26	11.0500	11.6000	9.9500	9.9500	+2.577%	25	487	-71.960%
2026-01-23	9.1200	9.8500	9.0000	9.7000	+8.138%	21	481	-71.237%
2026-01-22	9.5000	9.5000	8.9700	8.9700	-4.064%	6	465	-68.896%
2026-01-21	9.6000	9.8000	8.9000	9.3500	+3.315%	46	470	-70.160%
2026-01-20	9.1800	9.6000	9.0000	9.0500	-0.440%	26	436	-69.171%
2026-01-16	8.9400	9.0900	8.9400	9.0900	-2.153%	2	435	-69.307%
2026-01-15	9.2900	9.2900	9.2900	9.2900	+3.222%	1	435	-69.968%
2026-01-14	9.0000	9.0000	9.0000	9.0000	-3.743%	7	434	-69.000%
2026-01-13	9.2000	9.3500	8.9000	9.3500	+7.102%	5	434	-70.160%
2026-01-12	9.0000	9.0000	8.7300	8.7300	+9.811%	9	432	-68.041%
2026-01-09	8.0400	8.2000	7.7500	7.9500	+5.578%	8	424	-64.906%
2026-01-07	6.9000	7.5300	6.9000	7.5300	-2.839%	27	423	-62.948%
2026-01-06	6.6000	8.0000	6.6000	7.7500	+19.231%	13	407	-64.000%
2026-01-05	7.0500	7.0500	6.5000	6.5000	+13.043%	19	394	-57.077%
2025-12-31	5.7500	5.7500	5.7500	5.7500	-5.116%	5	394	-51.478%
2025-12-30	6.0600	6.0600	6.0600	6.0600	+10.182%	1	394	-53.960%
2025-12-29	5.5900	5.8800	5.5000	5.5000	-4.348%	12	394	-49.273%
2025-12-24	5.7500	5.7500	5.7500	5.7500	-13.404%	33	396	-51.478%
2025-12-23	6.6400	6.6400	6.6400	6.6400	+0.151%	2	396	-57.982%
2025-12-22	6.6000	6.6300	6.6000	6.6300	0.000%	3	394	-57.919%
2025-12-19	4.9000	6.6300	4.9000	6.6300	+10.500%	100	394	-57.919%
2025-12-17	6.0000	6.0000	6.0000	6.0000	0.000%	1	396	-53.500%
2025-12-16	5.2500	6.0000	5.2500	6.0000	+2.564%	16	395	-53.500%
2025-12-15	5.5000	5.8500	5.5000	5.8500	+6.364%	2	394	-52.308%
2025-12-11	5.3500	5.5000	5.2500	5.5000	+22.222%	11	394	-49.273%
2025-12-10	4.5000	4.5000	4.5000	4.5000	+3.448%	12	391	-38.000%
2025-12-09	4.3500	4.3500	4.3500	4.3500	-1.136%	2	401	-35.862%
2025-12-08	4.3500	4.4000	4.3500	4.4000	-1.786%	15	401	-36.591%
2025-12-03	4.8000	4.8000	4.3000	4.4800	-2.609%	23	388	-37.723%
2025-12-02	5.2000	6.5500	4.6000	4.6000	-9.804%	7	387	-39.348%
2025-12-01	5.1000	5.1000	5.1000	5.1000	+9.677%	3	382	-45.294%
2025-11-28	4.6000	4.6500	4.6000	4.6500	+16.250%	44	380	-40.000%
2025-11-26	3.7800	4.0000	3.7800	4.0000	+11.111%	39	299	-30.250%
2025-11-25	3.6000	3.6000	3.6000	3.6000	+2.857%	1	299	-22.500%
2025-11-24	3.5000	3.5000	3.5000	3.5000	+27.273%	5	298	-20.286%
2025-11-21	2.6000	2.7500	2.6000	2.7500	-0.362%	8	298	+1.455%
2025-11-20	3.2200	3.2200	2.7600	2.7600	-18.824%	21	298	+1.087%
2025-11-18	3.3500	3.4000	3.3500	3.4000	+4.615%	45	318	-17.941%
2025-11-17	3.3000	3.3300	3.2500	3.2500	-2.985%	123	283	-14.154%
2025-11-12	2.9900	3.3500	2.9900	3.3500	+31.373%	129	220	-16.716%
2025-11-11	2.2500	2.5500	2.2500	2.5500	+27.500%	2	217	+9.412%
2025-11-03	1.9000	2.0000	1.9000	2.0000	+2.564%	12	217	+39.500%
2025-10-31	1.9500	1.9500	1.9500	1.9500	-1.015%	11	217	+43.077%
2025-10-30	1.9100	1.9700	1.8200	1.9700	+4.787%	25	206	+41.624%
2025-10-29	1.8000	1.8800	1.8000	1.8800	+25.333%	4	194	+48.404%
2025-10-27	1.5000	1.5000	1.5000	1.5000	-28.571%	4	195	+86.000%
2025-10-24	2.1000	2.1000	2.1000	2.1000	+13.514%	1	195	+32.857%
2025-10-22	1.8500	1.8500	1.8500	1.8500	0.000%	1	194	+50.811%
2025-10-21	1.7900	1.8500	1.7900	1.8500	-22.917%	31	194	+50.811%
2025-10-20	2.3700	2.4000	2.3700	2.4000	+14.286%	2	198	+16.250%
2025-10-14	2.1000	2.1000	2.1000	2.1000	+5.528%	2	198	+32.857%
2025-10-09	1.9900	1.9900	1.9900	1.9900	-9.545%	1	198	+40.201%
2025-10-08	2.1800	2.2000	2.1800	2.2000	+7.317%	11	198	+26.818%
2025-10-07	2.0200	2.0500	2.0200	2.0500	-12.017%	12	187	+36.098%
2025-10-06	2.5300	2.5300	2.3300	2.3300	+13.107%	6	194	+19.742%
2025-10-02	2.0600	2.0600	2.0600	2.0600	+1.478%	1	190	+35.437%
2025-09-30	2.0600	2.0600	2.0300	2.0300	+2.525%	31	191	+37.438%
2025-09-29	2.6000	2.6000	1.9800	1.9800	-7.907%	143	161	+40.909%
2025-09-26	2.1500	2.1500	2.1500	2.1500	-11.523%	4	28	+29.767%
2025-09-25	2.3200	2.4300	2.3000	2.4300	+5.652%	5	24	+14.815%
2025-09-24	2.1200	2.3000	2.1200	2.3000	-2.128%	10	21	+21.304%
2025-09-23	2.4000	2.4000	2.3500	2.3500	0.000%	11	0	+18.723%