Dark

C20261016C150
C Oct 16 2026 150.00 Call (C261016C00150000)
option OPRA

EOD

Sep 18, 2026

0.4200-19.231%(-0.1000)268

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.4200	0.4500	0.3800	0.4200	-19.231%	268	5,663	0.000%
2026-09-17	0.6000	0.6200	0.4200	0.5200	-3.704%	100	5,638	-19.231%
2026-09-16	0.8500	1.0000	0.5000	0.5400	-49.057%	104	5,633	-22.222%
2026-09-15	1.5600	1.5900	0.8200	1.0600	-8.621%	180	5,661	-60.377%
2026-09-14	1.3300	1.3300	0.6800	1.1600	-28.834%	559	5,542	-63.793%
2026-09-11	2.1400	2.3800	1.3600	1.6300	-4.678%	387	5,715	-74.233%
2026-09-10	1.6500	1.9300	1.4600	1.7100	-5.525%	252	5,737	-75.439%
2026-09-09	1.1000	1.8100	1.0700	1.8100	+24.828%	135	5,747	-76.796%
2026-09-08	1.3600	1.6900	1.2800	1.4500	-12.121%	184	5,715	-71.034%
2026-09-04	1.4500	1.7800	1.1300	1.6500	-4.070%	159	5,539	-74.545%
2026-09-03	1.4300	1.8000	1.2500	1.7200	+63.810%	2,290	5,539	-75.581%
2026-09-02	0.9200	1.2500	0.8600	1.0500	+34.615%	110	3,568	-60.000%
2026-09-01	0.6400	1.0100	0.6400	0.7800	+9.859%	40	3,537	-46.154%
2026-08-31	0.8200	0.8300	0.7000	0.7100	-20.225%	93	3,531	-40.845%
2026-08-28	0.9600	0.9900	0.8500	0.8900	-11.000%	64	3,475	-52.809%
2026-08-27	0.9300	1.1300	0.9300	1.0000	-16.667%	321	3,469	-58.000%
2026-08-26	1.0700	1.2500	1.0700	1.2000	-4.000%	65	3,171	-65.000%
2026-08-25	1.0800	1.2500	1.0800	1.2500	+19.048%	201	3,155	-66.400%
2026-08-24	1.1300	1.2000	1.0100	1.0500	-10.256%	296	2,988	-60.000%
2026-08-21	1.0000	1.1700	0.9500	1.1700	+25.806%	129	2,808	-64.103%
2026-08-20	1.2500	1.2900	0.9300	0.9300	-28.462%	442	2,851	-54.839%
2026-08-19	1.9000	1.9000	1.3000	1.3000	-43.478%	195	3,004	-67.692%
2026-08-18	2.4200	2.4200	2.1400	2.3000	-15.751%	135	2,978	-81.739%
2026-08-17	3.1800	3.2400	2.6700	2.7300	-4.878%	247	2,882	-84.615%
2026-08-14	3.2000	3.2000	2.8500	2.8700	-3.041%	178	2,864	-85.366%
2026-08-13	3.0500	3.0800	2.6300	2.9600	+12.548%	39	2,725	-85.811%
2026-08-12	2.6400	2.8800	2.6000	2.6300	+13.853%	55	2,693	-84.030%
2026-08-11	2.7600	2.7600	2.3100	2.3100	-1.702%	356	2,680	-81.818%
2026-08-10	2.3000	2.5400	2.2900	2.3500	-2.893%	46	2,637	-82.128%
2026-08-07	2.0000	2.5000	2.0000	2.4200	+9.502%	356	2,597	-82.645%
2026-08-06	2.9500	2.9500	2.2100	2.2100	-34.030%	30	2,592	-80.995%
2026-08-05	3.5500	3.8500	3.3500	3.3500	+8.065%	139	2,587	-87.463%
2026-08-04	2.6000	3.5100	2.6000	3.1000	+46.226%	244	2,494	-86.452%
2026-08-03	2.0700	2.1200	1.7900	2.1200	-7.018%	78	2,497	-80.189%
2026-07-31	2.2200	2.3600	2.2200	2.2800	+8.057%	17	2,474	-81.579%
2026-07-30	1.7900	2.1900	1.7800	2.1100	+67.460%	339	2,475	-80.095%
2026-07-29	1.8000	1.8000	1.2600	1.2600	-43.243%	18	2,233	-66.667%
2026-07-28	2.1400	2.2200	2.0100	2.2200	-3.478%	41	2,245	-81.081%
2026-07-27	2.5000	2.5400	2.0000	2.3000	+10.048%	74	2,227	-81.739%
2026-07-24	2.2000	2.2000	2.0800	2.0900	-9.524%	48	2,200	-79.904%
2026-07-23	2.1000	2.3200	2.1000	2.3100	-3.750%	125	2,173	-81.818%
2026-07-22	2.5400	2.6500	2.4000	2.4000	0.000%	31	2,160	-82.500%
2026-07-21	2.0500	2.7100	2.0500	2.4000	+24.352%	59	2,162	-82.500%
2026-07-20	2.1400	2.1400	1.8500	1.9300	-4.455%	51	2,176	-78.238%
2026-07-17	2.0800	2.3500	1.6300	2.0200	-16.529%	74	2,169	-79.208%
2026-07-16	2.8100	2.9500	2.4200	2.4200	-24.375%	62	2,132	-82.645%
2026-07-15	3.0000	3.2000	2.8100	3.2000	-2.141%	109	2,123	-86.875%
2026-07-14	6.5000	6.7500	2.8100	3.2700	-40.545%	284	2,124	-87.156%
2026-07-13	4.7000	5.5000	4.5200	5.5000	-5.172%	183	1,956	-92.364%
2026-07-10	5.7500	5.9400	5.7500	5.8000	+6.227%	68	1,884	-92.759%
2026-07-09	4.9500	5.5500	4.9500	5.4600	+16.418%	104	1,820	-92.308%
2026-07-08	5.4700	5.4700	4.6000	4.6900	-22.479%	189	1,775	-91.045%
2026-07-07	7.8400	7.8400	6.0500	6.0500	-15.972%	16	1,597	-93.058%
2026-07-06	6.2500	7.2000	6.2500	7.2000	+23.077%	79	1,587	-94.167%
2026-07-02	6.1000	6.1000	5.5500	5.8500	-0.847%	103	1,578	-92.821%
2026-07-01	5.5000	6.3500	5.5000	5.9000	-6.349%	205	1,578	-92.881%
2026-06-30	6.7000	6.7000	6.0000	6.3000	-13.103%	56	1,422	-93.333%
2026-06-29	6.8500	7.4500	6.6000	7.2500	+12.403%	34	1,414	-94.207%
2026-06-26	6.9000	7.1000	6.4500	6.4500	-23.669%	97	1,421	-93.488%
2026-06-25	9.5500	9.5500	8.4500	8.4500	+9.032%	32	1,369	-95.030%
2026-06-24	7.9500	8.1500	7.7500	7.7500	-7.848%	79	1,356	-94.581%
2026-06-23	7.7500	8.4100	7.6500	8.4100	-2.775%	25	1,335	-95.006%
2026-06-22	8.8500	8.9300	8.6500	8.6500	+2.976%	17	1,320	-95.145%
2026-06-18	9.6300	9.6300	8.4000	8.4000	-9.091%	45	1,308	-95.000%
2026-06-17	8.2600	9.3000	8.2600	9.2400	+23.200%	86	1,308	-95.455%
2026-06-16	7.3800	7.5000	6.9000	7.5000	+4.312%	64	1,343	-94.400%
2026-06-15	7.9900	7.9900	7.1000	7.1900	+5.735%	37	1,287	-94.159%
2026-06-12	6.8500	7.3500	6.8000	6.8000	+24.771%	44	1,283	-93.824%
2026-06-11	5.5800	5.6500	5.4500	5.4500	+5.825%	670	1,287	-92.294%
2026-06-10	5.9800	6.0000	5.1000	5.1500	+4.040%	33	1,732	-91.845%
2026-06-09	5.1000	5.2000	4.9500	4.9500	0.000%	29	1,753	-91.515%
2026-06-08	5.2500	5.4500	4.9500	4.9500	+2.911%	21	1,748	-91.515%
2026-06-05	4.5100	4.8100	4.5100	4.8100	-15.909%	12	1,737	-91.268%
2026-06-04	5.2500	5.8500	5.2500	5.7200	+28.539%	51	1,733	-92.657%
2026-06-02	4.9000	4.9000	4.4000	4.4500	+30.882%	9	1,727	-90.562%
2026-06-01	3.4000	3.4000	3.4000	3.4000	+11.475%	2	1,727	-87.647%
2026-05-29	2.6000	3.1000	2.6000	3.0500	+27.615%	126	1,725	-86.230%
2026-05-28	2.5200	2.5200	2.3000	2.3900	-14.337%	143	1,646	-82.427%
2026-05-27	2.8700	2.8900	2.7900	2.7900	-4.452%	73	1,644	-84.946%
2026-05-26	3.1400	3.1400	2.9200	2.9200	+11.877%	12	1,604	-85.616%
2026-05-22	2.7800	2.8200	2.6100	2.6100	-3.690%	40	1,634	-83.908%
2026-05-21	2.7700	2.7700	2.4500	2.7100	+8.835%	14	1,625	-84.502%
2026-05-20	2.3500	2.4900	2.3500	2.4900	+28.351%	105	1,625	-83.133%
2026-05-19	2.0000	2.1500	1.9400	1.9400	-22.400%	57	1,584	-78.351%
2026-05-18	2.6000	2.7500	2.5000	2.5000	-2.344%	79	1,584	-83.200%
2026-05-15	2.7000	2.7000	2.5600	2.5600	-17.419%	32	1,584	-83.594%
2026-05-14	3.1000	3.1000	3.0500	3.1000	-2.208%	31	1,587	-86.452%
2026-05-13	3.1500	3.2800	3.1500	3.1700	-5.373%	23	1,565	-86.751%
2026-05-12	2.9600	3.3500	2.9600	3.3500	-1.471%	17	1,565	-87.463%
2026-05-11	3.6500	3.6500	3.4000	3.4000	+7.937%	23	1,565	-87.647%
2026-05-08	4.7500	4.7500	3.1500	3.1500	-28.409%	19	1,544	-86.667%
2026-05-07	3.8500	4.4500	3.8500	4.4000	+4.762%	31	1,537	-90.455%
2026-05-06	4.8000	4.8000	4.2000	4.2000	+6.329%	2	1,530	-90.000%
2026-05-05	3.9600	3.9600	3.9000	3.9500	+23.438%	9	1,531	-89.367%
2026-05-04	3.8500	3.8500	3.2000	3.2000	-15.789%	13	1,522	-86.875%
2026-05-01	4.4500	4.4500	3.7500	3.8000	-8.434%	16	1,504	-88.947%
2026-04-30	4.2300	4.2300	4.1500	4.1500	-2.123%	28	1,504	-89.880%
2026-04-29	4.2500	4.2500	4.2400	4.2400	-4.719%	7	1,497	-90.094%
2026-04-28	4.4500	4.5000	4.4500	4.4500	+4.706%	7	1,495	-90.562%
2026-04-27	4.2000	4.3000	4.2000	4.2500	+1.432%	6	1,493	-90.118%
2026-04-24	4.1500	4.2000	4.1500	4.1900	-15.354%	5	1,493	-89.976%
2026-04-22	5.3500	5.3500	4.9500	4.9500	-15.385%	7	1,493	-91.515%
2026-04-21	6.0000	6.0000	5.7000	5.8500	-1.182%	17	1,478	-92.821%
2026-04-20	5.6000	5.9200	5.6000	5.9200	+2.957%	8	1,478	-92.905%
2026-04-17	5.6000	5.7500	5.6000	5.7500	+15.230%	11	1,474	-92.696%
2026-04-16	5.1500	5.1500	4.9900	4.9900	-10.733%	5	1,464	-91.583%
2026-04-15	5.3100	5.6000	5.1500	5.5900	+15.258%	33	1,463	-92.487%
2026-04-14	4.1000	4.9000	4.0400	4.8500	+25.974%	1,402	1,447	-91.340%
2026-04-13	3.5500	3.8500	3.5000	3.8500	+2.667%	29	157	-89.091%
2026-04-10	3.8000	3.8500	3.7500	3.7500	-1.316%	12	139	-88.800%
2026-04-09	3.5500	3.8000	3.5500	3.8000	+5.263%	105	129	-88.947%
2026-04-08	3.6100	3.6100	3.6100	3.6100	+56.957%	1	83	-88.366%
2026-04-02	2.3000	2.3000	2.3000	2.3000	-8.000%	50	83	-81.739%
2026-04-01	2.5000	2.5000	2.5000	2.5000	+16.279%	50	83	-83.200%
2026-03-31	2.1000	2.1500	2.1000	2.1500	+13.757%	8	83	-80.465%
2026-03-23	1.8900	1.8900	1.8900	1.8900	+23.529%	1	75	-77.778%
2026-03-11	1.5500	1.6100	1.5000	1.5300	+14.179%	179	74	-72.549%
2026-03-06	1.3400	1.3400	1.3400	1.3400	-40.444%	3	25	-68.657%
2026-02-27	2.2500	2.2500	2.2500	2.2500	-19.643%	75	22	-81.333%
2026-02-26	2.8000	2.8000	2.8000	2.8000	+24.444%	25	77	-85.000%
2026-02-25	2.2500	2.2500	2.2500	2.2500	-6.639%	50	2	-81.333%
2026-01-27	2.4100	2.4100	2.4100	2.4100	+0.417%	1	2	-82.573%
2026-01-21	2.4000	2.4000	2.4000	2.4000	0.000%	1	1	-82.500%