Dark

C20260918C125
C Sep 18 2026 125.00 Call (C260918C00125000)
option OPRA

EOD

Aug 6, 2026

12.37-18.618%(-2.83)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	13.5700	13.5700	12.0200	12.3700	-18.618%	4	1,554	0.000%
2026-08-05	15.0900	15.9300	15.0900	15.2000	+6.294%	10	1,555	-18.618%
2026-08-04	13.6500	15.2000	13.6500	14.3000	+34.906%	53	1,557	-13.497%
2026-08-03	10.8000	10.8000	10.1500	10.6000	-1.578%	16	1,523	+16.698%
2026-07-31	11.1500	11.1500	10.6900	10.7700	+6.845%	61	1,525	+14.856%
2026-07-30	9.2000	10.1000	9.1300	10.0800	+46.087%	20	1,550	+22.718%
2026-07-29	8.2500	8.3200	6.9000	6.9000	-30.303%	43	1,549	+79.275%
2026-07-28	9.8700	9.9000	9.8700	9.9000	-11.211%	2	1,583	+24.949%
2026-07-27	12.1100	12.1100	10.4500	11.1500	+7.315%	8	1,581	+10.942%
2026-07-24	10.4600	10.4600	10.3900	10.3900	-2.897%	34	1,582	+19.057%
2026-07-23	9.9500	10.7000	9.9500	10.7000	-9.322%	9	1,565	+15.607%
2026-07-22	11.6500	11.8000	11.6500	11.8000	+3.509%	13	1,556	+4.831%
2026-07-21	10.6000	11.4000	10.6000	11.4000	+32.558%	7	1,558	+8.509%
2026-07-20	8.8500	9.5400	8.5500	8.6000	-6.522%	28	1,553	+43.837%
2026-07-17	9.8000	9.8000	9.2000	9.2000	-18.222%	6	1,537	+34.457%
2026-07-16	12.2500	12.2500	10.8200	11.2500	-33.432%	42	1,541	+9.956%
2026-07-13	16.9000	16.9000	16.9000	16.9000	-6.990%	20	1,561	-26.805%
2026-07-10	18.1700	18.1700	18.1700	18.1700	+2.946%	1	1,581	-31.921%
2026-07-09	17.6500	17.6500	17.6500	17.6500	+10.658%	1	1,582	-29.915%
2026-07-08	15.9500	15.9500	15.9500	15.9500	-19.241%	1	1,582	-22.445%
2026-07-07	19.7800	19.8500	19.7500	19.7500	+11.268%	23	1,583	-37.367%
2026-07-02	18.1800	18.3800	17.7500	17.7500	-12.905%	13	1,578	-30.310%
2026-06-26	20.3800	20.3800	20.3800	20.3800	-14.549%	4	1,578	-39.303%
2026-06-25	24.6000	24.6000	23.7500	23.8500	+10.162%	63	1,578	-48.134%
2026-06-24	22.3500	22.3500	21.5500	21.6500	-4.626%	11	1,533	-42.864%
2026-06-23	23.1000	23.1000	22.7000	22.7000	-2.784%	39	1,532	-45.507%
2026-06-22	22.6300	23.3500	22.6300	23.3500	+6.088%	4	1,532	-47.024%
2026-06-18	25.0600	25.0600	22.0000	22.0100	-1.167%	12	1,541	-43.798%
2026-06-17	22.4900	23.8500	22.2700	22.2700	+10.576%	95	1,541	-44.454%
2026-06-16	20.1500	20.1500	20.0500	20.1400	-1.756%	6	1,475	-38.580%
2026-06-15	21.4900	21.8500	20.3900	20.5000	+5.561%	10	1,473	-39.659%
2026-06-12	19.0900	19.7800	19.0900	19.4200	+9.408%	14	1,474	-36.303%
2026-06-11	15.5400	17.7500	15.5000	17.7500	+17.706%	14	1,484	-30.310%
2026-06-10	15.0800	15.0800	15.0800	15.0800	+5.455%	1	1,482	-17.971%
2026-06-09	15.1600	15.1600	14.3000	14.3000	-6.168%	13	1,482	-13.497%
2026-06-08	15.4500	15.4500	15.2400	15.2400	+10.836%	32	1,480	-18.832%
2026-06-05	14.9600	14.9600	13.7000	13.7500	-17.665%	19	1,463	-10.036%
2026-06-04	14.2500	16.7000	14.2500	16.7000	+33.600%	12	1,444	-25.928%
2026-06-03	12.6000	12.6000	12.3700	12.5000	-5.375%	13	1,436	-1.040%
2026-06-02	13.0000	13.4000	11.9500	13.2100	+28.252%	15	1,433	-6.359%
2026-06-01	10.3000	10.3000	10.2600	10.3000	+4.040%	7	1,426	+20.097%
2026-05-29	9.7500	10.1300	9.7300	9.9000	+7.609%	10	1,425	+24.949%
2026-05-28	8.7000	9.2000	8.6100	9.2000	-0.541%	35	1,425	+34.457%
2026-05-27	9.6000	9.6500	9.2500	9.2500	-10.194%	81	1,405	+33.730%
2026-05-26	10.7100	10.7100	9.7000	10.3000	+6.736%	41	1,395	+20.097%
2026-05-22	9.6500	9.6500	9.6500	9.6500	+1.579%	1	1,415	+28.187%
2026-05-21	9.2500	9.6900	8.8000	9.5000	-1.042%	74	1,398	+30.211%
2026-05-20	7.5500	9.6600	7.5500	9.6000	+33.333%	31	1,398	+28.854%
2026-05-19	7.3500	7.6500	7.2000	7.2000	-17.714%	47	1,350	+71.806%
2026-05-18	9.1500	9.1500	8.6500	8.7500	-4.372%	46	1,350	+41.371%
2026-05-15	9.2500	9.2500	9.0000	9.1500	-7.107%	7	1,350	+35.191%
2026-05-14	10.2200	10.2500	9.8500	9.8500	-6.635%	25	1,350	+25.584%
2026-05-13	9.6100	10.6000	9.6100	10.5500	-4.955%	31	1,352	+17.251%
2026-05-12	10.5500	11.1000	9.6000	11.1000	+0.452%	56	1,352	+11.441%
2026-05-11	11.0000	11.1500	10.8700	11.0500	-0.719%	17	1,352	+11.946%
2026-05-08	13.8000	13.8000	11.1300	11.1300	-14.713%	4	1,344	+11.141%
2026-05-07	13.0500	13.0500	13.0500	13.0500	-2.247%	1	1,344	-5.211%
2026-05-06	13.3500	13.3500	13.3500	13.3500	+9.877%	1	1,343	-7.341%
2026-05-05	11.9400	12.3000	11.8300	12.1500	+14.948%	139	1,344	+1.811%
2026-05-04	10.9500	10.9500	10.4400	10.5700	-15.642%	7	1,387	+17.029%
2026-05-01	13.2000	13.2000	12.5200	12.5300	+2.705%	14	1,388	-1.277%
2026-04-30	12.7400	12.7400	12.2000	12.2000	+3.830%	8	1,388	+1.393%
2026-04-29	12.4700	12.4700	11.7500	11.7500	-10.646%	2	1,383	+5.277%
2026-04-28	13.1500	13.1500	13.1500	13.1500	0.000%	1	1,383	-5.932%
2026-04-27	12.5200	13.2500	12.5200	13.1500	+2.414%	9	1,383	-5.932%
2026-04-24	12.7000	12.8400	12.7000	12.8400	-8.089%	2	1,385	-3.660%
2026-04-22	14.6000	14.6000	13.9700	13.9700	-19.295%	8	1,384	-11.453%
2026-04-21	17.3200	17.3200	17.3100	17.3100	+9.005%	4	1,387	-28.538%
2026-04-20	15.8800	15.8800	15.8800	15.8800	-0.126%	2	1,387	-22.103%
2026-04-17	15.9000	15.9000	15.9000	15.9000	+11.111%	1	1,389	-22.201%
2026-04-16	14.2500	14.3100	14.1900	14.3100	-7.677%	5	1,389	-13.557%
2026-04-15	15.5000	15.7000	15.2500	15.5000	+10.242%	32	1,388	-20.194%
2026-04-14	13.4800	14.4200	12.2900	14.0600	+20.171%	49	1,388	-12.020%
2026-04-13	11.0000	11.7000	10.8200	11.7000	+0.429%	42	1,411	+5.726%
2026-04-10	11.3400	12.0500	11.3200	11.6500	-1.104%	74	1,387	+6.180%
2026-04-09	10.6500	11.8500	10.6500	11.7800	+8.073%	40	1,349	+5.008%
2026-04-08	11.0500	11.1800	10.0000	10.9000	+32.927%	39	1,372	+13.486%
2026-04-07	7.9000	8.2000	7.6800	8.2000	+5.128%	113	1,383	+50.854%
2026-04-06	7.8000	7.9000	7.6000	7.8000	+9.091%	26	1,312	+58.590%
2026-04-02	6.4600	7.2500	6.4600	7.1500	-1.379%	13	1,307	+73.007%
2026-04-01	7.8500	7.8500	7.2500	7.2500	+3.571%	17	1,307	+70.621%
2026-03-31	5.9500	7.0800	5.7000	7.0000	+30.841%	27	1,301	+76.714%
2026-03-30	5.3000	5.3500	5.0000	5.3500	0.000%	6	1,305	+131.215%
2026-03-27	5.6500	6.1000	5.2000	5.3500	-17.054%	71	1,302	+131.215%
2026-03-26	6.9000	6.9500	6.4500	6.4500	-11.644%	66	1,284	+91.783%
2026-03-25	7.5500	7.5500	7.1500	7.3000	+5.797%	17	1,326	+69.452%
2026-03-24	6.2000	7.1000	6.2000	6.9000	+13.115%	36	1,339	+79.275%
2026-03-23	6.2500	6.2500	6.0500	6.1000	+11.517%	5	1,316	+102.787%
2026-03-20	5.7000	5.8500	5.4700	5.4700	+3.208%	16	1,315	+126.143%
2026-03-19	4.6300	5.3500	4.6300	5.3000	+4.950%	21	1,322	+133.396%
2026-03-18	4.5900	5.0500	4.5900	5.0500	+11.233%	8	1,307	+144.950%
2026-03-17	4.9000	4.9000	4.5400	4.5400	+0.889%	6	1,302	+172.467%
2026-03-16	4.6500	4.6500	4.5000	4.5000	-2.174%	3	1,297	+174.889%
2026-03-13	4.6000	4.7200	4.4000	4.6000	+5.747%	85	1,297	+168.913%
2026-03-12	4.4000	4.5500	4.3500	4.3500	-15.205%	19	1,234	+184.368%
2026-03-11	5.1000	5.1300	5.0000	5.1300	-7.568%	9	1,248	+141.131%
2026-03-10	5.0000	5.6500	5.0000	5.5500	+42.308%	30	1,249	+122.883%
2026-03-09	3.8000	3.9000	3.6000	3.9000	-15.217%	732	1,231	+217.179%
2026-03-06	4.0500	4.6000	4.0500	4.6000	-13.208%	203	805	+168.913%
2026-03-05	5.6500	5.6500	5.3000	5.3000	-16.928%	4	630	+133.396%
2026-03-04	6.3800	6.3800	6.3800	6.3800	0.000%	4	632	+93.887%
2026-03-03	5.8000	6.4000	5.5500	6.3800	-3.333%	13	628	+93.887%
2026-03-02	5.8500	6.6000	5.8400	6.6000	+11.864%	9	625	+87.424%
2026-02-27	6.7100	6.7100	5.5500	5.9000	-28.049%	13	626	+109.661%
2026-02-26	7.9000	8.2000	7.8500	8.2000	+12.329%	11	628	+50.854%
2026-02-25	6.6000	7.3000	6.6000	7.3000	+24.786%	2	630	+69.452%
2026-02-24	5.5000	5.9500	5.5000	5.8500	-5.645%	10	630	+111.453%
2026-02-23	6.3500	6.4500	5.8500	6.2000	-18.421%	83	622	+99.516%
2026-02-20	7.7000	7.7000	7.6000	7.6000	-4.403%	4	632	+62.763%
2026-02-19	7.8000	7.9500	7.7800	7.9500	-4.217%	23	631	+55.597%
2026-02-18	8.7000	8.7000	8.3000	8.3000	+27.301%	34	628	+49.036%
2026-02-13	6.4500	6.5200	6.4500	6.5200	-4.118%	3	632	+89.724%
2026-02-12	7.5000	7.5500	6.8000	6.8000	-28.421%	25	632	+81.912%
2026-02-11	9.5000	9.5000	9.5000	9.5000	-12.037%	1	638	+30.211%
2026-02-10	13.7500	13.7500	10.8000	10.8000	-17.557%	4	638	+14.537%
2026-02-09	11.7700	13.1000	11.7700	13.1000	+11.017%	61	637	-5.573%
2026-02-06	10.4500	11.8000	10.4500	11.8000	+21.649%	26	619	+4.831%
2026-02-04	9.7000	9.7000	9.7000	9.7000	+14.118%	5	625	+27.526%
2026-02-03	8.8500	8.9500	8.5000	8.5000	+10.246%	56	630	+45.529%
2026-01-30	7.6300	7.7100	7.6300	7.7100	+16.641%	3	631	+60.441%
2026-01-28	6.6100	6.6100	6.6100	6.6100	-3.363%	2	633	+87.141%
2026-01-23	7.4800	7.4800	6.8400	6.8400	-7.568%	2	631	+80.848%
2026-01-22	7.9600	7.9600	7.4000	7.4000	+2.069%	2	630	+67.162%
2026-01-21	7.3000	7.3000	7.2500	7.2500	-22.043%	8	628	+70.621%
2026-01-16	8.5000	9.3000	8.5000	9.3000	+10.714%	50	618	+33.011%
2026-01-15	7.5200	8.4000	7.5200	8.4000	+31.250%	27	618	+47.262%
2026-01-14	6.2500	6.4000	5.9000	6.4000	-22.424%	60	594	+93.281%
2026-01-13	9.1500	9.1500	8.2500	8.2500	-6.780%	15	581	+49.939%
2026-01-12	9.5000	9.5000	8.8500	8.8500	-18.583%	12	580	+39.774%
2026-01-08	11.4100	11.5700	10.8700	10.8700	-2.946%	11	578	+13.799%
2026-01-07	11.2000	11.2000	11.2000	11.2000	-7.819%	10	577	+10.446%
2026-01-06	12.1500	12.1500	12.1500	12.1500	+0.248%	3	577	+1.811%
2026-01-05	12.1200	12.1200	12.1200	12.1200	+30.043%	8	577	+2.063%
2026-01-02	9.1000	9.3500	9.1000	9.3200	+3.902%	25	577	+32.725%
2025-12-30	8.9700	8.9700	8.9700	8.9700	-6.562%	4	567	+37.904%
2025-12-29	9.6000	9.6000	9.6000	9.6000	-9.434%	1	563	+28.854%
2025-12-26	10.6000	10.6000	10.6000	10.6000	-10.169%	30	562	+16.698%
2025-12-24	11.3500	11.8000	11.3500	11.8000	+16.256%	29	586	+4.831%
2025-12-23	9.8000	10.2000	9.8000	10.1500	+9.023%	6	586	+21.872%
2025-12-22	8.1500	9.3500	8.1500	9.3100	+19.359%	57	584	+32.868%
2025-12-19	7.3500	7.8000	7.3000	7.8000	+11.429%	35	554	+58.590%
2025-12-18	7.4000	7.4000	6.8500	7.0000	+8.527%	55	545	+76.714%
2025-12-17	6.4500	6.4500	6.4500	6.4500	-11.034%	1	545	+91.783%
2025-12-15	7.1000	7.2500	7.1000	7.2500	+9.023%	7	544	+70.621%
2025-12-12	6.9000	6.9000	6.6500	6.6500	-4.317%	2	544	+86.015%
2025-12-11	6.8000	7.0000	6.8000	6.9500	+3.731%	48	544	+77.986%
2025-12-10	6.3000	6.9500	6.3000	6.7000	+18.584%	24	499	+84.627%
2025-12-09	5.6500	5.6500	5.6500	5.6500	+3.670%	3	482	+118.938%
2025-12-08	5.4500	5.4500	5.4500	5.4500	-5.217%	2	482	+126.972%
2025-12-05	5.6000	5.7500	5.4000	5.7500	+7.477%	31	484	+115.130%
2025-12-04	5.0600	5.3500	5.0600	5.3500	+27.078%	5	458	+131.215%
2025-12-01	4.2000	4.2100	4.2000	4.2100	+10.789%	10	456	+193.824%
2025-11-18	3.8000	3.8000	3.8000	3.8000	+8.571%	10	451	+225.526%
2025-11-17	3.5000	3.5000	3.5000	3.5000	-3.315%	3	451	+253.429%
2025-11-14	3.6200	3.6200	3.6200	3.6200	-2.162%	77	451	+241.713%
2025-11-07	3.7000	3.7000	3.7000	3.7000	-9.756%	7	451	+234.324%
2025-11-03	4.1000	4.1000	4.1000	4.1000	+5.128%	1	451	+201.707%
2025-10-28	3.9000	3.9000	3.9000	3.9000	+18.902%	2	451	+217.179%
2025-10-21	3.2800	3.2800	3.2800	3.2800	+2.500%	70	451	+277.134%
2025-10-17	3.2000	3.2000	3.2000	3.2000	+4.235%	9	381	+286.563%
2025-10-16	3.5000	3.5000	3.0700	3.0700	+9.643%	15	381	+302.932%
2025-10-14	2.8000	2.8000	2.8000	2.8000	-5.085%	1	375	+341.786%
2025-10-13	2.9000	3.0000	2.9000	2.9500	-40.404%	57	376	+319.322%
2025-09-26	4.9500	4.9500	4.9500	4.9500	-7.477%	11	375	+149.899%
2025-09-23	5.2000	5.3500	5.2000	5.3500	+13.830%	49	364	+131.215%
2025-09-22	4.6500	4.7000	4.6500	4.7000	+5.618%	200	316	+163.191%
2025-09-19	4.4500	4.4500	4.4500	4.4500	+1.136%	5	116	+177.978%
2025-09-18	4.4000	4.4000	4.4000	4.4000	+12.821%	5	116	+181.136%
2025-09-16	3.6000	3.9000	3.6000	3.9000	+31.313%	105	111	+217.179%
2025-09-04	2.9200	2.9700	2.9200	2.9700	+28.571%	2	6	+316.498%
2025-07-17	2.3100	2.3100	2.3100	2.3100	0.000%	6	6	+435.498%