C261218C00105000
C Dec 18 2026 105.00 Call
optionOPRA
EODOct 30, 2026
18.05USD-18.400%(-4.07)247Vol685OI
C261218C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 17.7500 | 18.0500 | 17.7500 | 18.0500 | -18.400% | 247 | 711 | 0.000% |
| 2026-10-29 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | +24.620% | 25 | 711 | -18.400% |
| 2026-10-27 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -2.846% | 5 | 711 | +1.690% |
| 2026-10-26 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | +1.783% | 2 | 713 | -1.204% |
| 2026-10-22 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -5.972% | 1 | 713 | +0.557% |
| 2026-10-19 | 19.9500 | 19.9500 | 19.0900 | 19.0900 | -13.385% | 11 | 718 | -5.448% |
| 2026-10-16 | 22.0400 | 22.0400 | 22.0400 | 22.0400 | -10.041% | 2 | 720 | -18.103% |
| 2026-10-05 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +7.598% | 1 | 720 | -26.327% |
| 2026-10-01 | 23.7500 | 23.7500 | 22.4000 | 22.7700 | -26.996% | 16 | 726 | -20.729% |
| 2026-09-16 | 31.1900 | 31.1900 | 31.1900 | 31.1900 | -8.801% | 1 | 727 | -42.129% |
| 2026-09-10 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | +10.394% | 1 | 728 | -47.222% |
| 2026-09-09 | 30.9800 | 30.9800 | 30.9800 | 30.9800 | -8.452% | 1 | 727 | -41.737% |
| 2026-09-03 | 33.8400 | 33.8400 | 33.8400 | 33.8400 | +14.363% | 1 | 728 | -46.661% |
| 2026-08-27 | 30.1000 | 30.1000 | 29.5900 | 29.5900 | +10.824% | 16 | 714 | -39.000% |
| 2026-08-20 | 28.8100 | 28.8100 | 26.7000 | 26.7000 | -19.530% | 5 | 709 | -32.397% |
| 2026-08-11 | 33.1800 | 33.1800 | 33.1800 | 33.1800 | -7.833% | 1 | 710 | -45.600% |
| 2026-08-05 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +30.719% | 7 | 717 | -49.861% |
| 2026-07-30 | 27.4200 | 27.5500 | 27.4200 | 27.5400 | +2.915% | 256 | 497 | -34.459% |
| 2026-07-29 | 27.1100 | 27.1100 | 26.7500 | 26.7600 | -8.825% | 20 | 513 | -32.549% |
| 2026-07-28 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -2.815% | 1 | 513 | -38.501% |
| 2026-07-27 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -1.307% | 1 | 513 | -40.232% |
| 2026-07-21 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | +8.051% | 2 | 515 | -41.013% |
| 2026-07-20 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | -4.357% | 6 | 521 | -36.264% |
| 2026-07-16 | 29.6100 | 29.6100 | 29.6100 | 29.6100 | -17.910% | 2 | 522 | -39.041% |
| 2026-07-09 | 36.0700 | 36.0700 | 36.0700 | 36.0700 | +0.502% | 2 | 520 | -49.958% |
| 2026-07-08 | 35.8900 | 35.8900 | 35.8900 | 35.8900 | -11.383% | 10 | 520 | -49.707% |
| 2026-07-06 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | +5.195% | 2 | 520 | -55.432% |
| 2026-06-30 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -11.392% | 2 | 522 | -53.117% |
| 2026-06-23 | 43.4500 | 43.4500 | 43.4500 | 43.4500 | -0.092% | 2 | 524 | -58.458% |
| 2026-06-17 | 43.4900 | 43.4900 | 43.4900 | 43.4900 | +22.163% | 5 | 522 | -58.496% |
| 2026-06-11 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | +8.305% | 1 | 522 | -49.298% |
| 2026-06-05 | 34.1500 | 34.1500 | 32.8700 | 32.8700 | +6.272% | 7 | 522 | -45.087% |
| 2026-06-02 | 30.9300 | 30.9300 | 30.9300 | 30.9300 | +40.399% | 1 | 523 | -41.642% |
| 2026-05-19 | 22.0300 | 22.0300 | 22.0300 | 22.0300 | -11.348% | 4 | 519 | -18.066% |
| 2026-05-15 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -4.789% | 2 | 519 | -27.364% |
| 2026-05-13 | 26.0000 | 26.1000 | 26.0000 | 26.1000 | -0.382% | 4 | 517 | -30.843% |
| 2026-05-12 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -9.405% | 1 | 516 | -31.107% |
| 2026-05-06 | 28.9200 | 28.9200 | 28.9200 | 28.9200 | -4.712% | 1 | 516 | -37.586% |
| 2026-05-01 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | +3.761% | 25 | 491 | -40.527% |
| 2026-04-27 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | +0.343% | 1 | 491 | -38.291% |
| 2026-04-23 | 30.2500 | 30.2500 | 29.1500 | 29.1500 | -6.780% | 12 | 490 | -38.079% |
| 2026-04-22 | 31.2700 | 31.2700 | 31.2700 | 31.2700 | -0.730% | 1 | 484 | -42.277% |
| 2026-04-14 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +23.288% | 7 | 485 | -42.698% |
| 2026-04-13 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | +19.059% | 4 | 478 | -29.354% |
| 2026-04-07 | 21.0000 | 21.4600 | 21.0000 | 21.4600 | -0.786% | 51 | 474 | -15.890% |
| 2026-04-06 | 21.6300 | 21.6300 | 21.6300 | 21.6300 | +3.000% | 75 | 480 | -16.551% |
| 2026-04-01 | 21.0700 | 21.0700 | 21.0000 | 21.0000 | +14.441% | 11 | 555 | -14.048% |
| 2026-03-31 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +14.903% | 3 | 555 | -1.635% |
| 2026-03-30 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | -13.722% | 3 | 558 | +13.024% |
| 2026-03-23 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | +8.882% | 2 | 555 | -2.485% |
| 2026-03-19 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +7.595% | 2 | 555 | +6.176% |
| 2026-03-16 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +10.105% | 2 | 557 | +14.241% |
| 2026-03-12 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -10.703% | 2 | 555 | +25.784% |
| 2026-03-11 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | -4.002% | 1 | 555 | +12.321% |
| 2026-03-10 | 16.3000 | 16.7400 | 15.6000 | 16.7400 | +29.366% | 3 | 556 | +7.826% |
| 2026-03-09 | 12.9800 | 12.9800 | 12.8500 | 12.9400 | -10.201% | 55 | 556 | +39.490% |
| 2026-03-06 | 13.6000 | 14.5500 | 13.6000 | 14.4100 | -18.999% | 22 | 558 | +25.260% |
| 2026-03-04 | 17.7900 | 17.7900 | 17.7900 | 17.7900 | +0.508% | 10 | 545 | +1.461% |
| 2026-03-03 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -2.747% | 2 | 535 | +1.977% |
| 2026-02-27 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +10.169% | 75 | 537 | -0.824% |
| 2026-02-24 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | -7.451% | 1 | 462 | +9.262% |
| 2026-02-12 | 18.1600 | 18.1600 | 17.8000 | 17.8500 | -27.586% | 13 | 461 | +1.120% |
| 2026-02-11 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -4.716% | 25 | 458 | -26.775% |
| 2026-02-10 | 25.8700 | 25.8700 | 25.8700 | 25.8700 | -4.715% | 1 | 458 | -30.228% |
| 2026-02-09 | 27.4000 | 27.5000 | 27.1500 | 27.1500 | +8.167% | 15 | 458 | -33.517% |
| 2026-02-06 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +34.225% | 1 | 458 | -28.088% |
| 2026-01-28 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -1.215% | 10 | 458 | -3.476% |
| 2026-01-27 | 18.6500 | 18.9300 | 18.6500 | 18.9300 | -0.368% | 3 | 468 | -4.649% |
| 2026-01-26 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -5.941% | 10 | 466 | -5.000% |
| 2026-01-22 | 19.1900 | 20.2000 | 19.1900 | 20.2000 | +19.952% | 2 | 456 | -10.644% |
| 2026-01-14 | 16.5500 | 16.8500 | 16.5500 | 16.8400 | -18.647% | 3 | 455 | +7.185% |
| 2026-01-13 | 20.5500 | 20.7000 | 20.5500 | 20.7000 | -3.855% | 3 | 452 | -12.802% |
| 2026-01-12 | 21.2200 | 21.5300 | 21.2200 | 21.5300 | -18.755% | 4 | 450 | -16.163% |
| 2026-01-06 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +1.184% | 4 | 453 | -31.887% |
| 2026-01-05 | 26.0000 | 26.1900 | 26.0000 | 26.1900 | +22.958% | 11 | 447 | -31.081% |
| 2025-12-31 | 21.3500 | 21.3500 | 21.3000 | 21.3000 | +1.671% | 4 | 447 | -15.258% |
| 2025-12-30 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -7.709% | 1 | 447 | -13.842% |
| 2025-12-29 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -6.121% | 1 | 447 | -20.485% |
| 2025-12-24 | 24.1800 | 24.1800 | 24.1800 | 24.1800 | +8.919% | 1 | 447 | -25.352% |
| 2025-12-22 | 22.3000 | 22.4000 | 22.2000 | 22.2000 | +11.558% | 5 | 447 | -18.694% |
| 2025-12-19 | 18.8900 | 19.9000 | 18.5900 | 19.9000 | +14.368% | 48 | 446 | -9.296% |
| 2025-12-17 | 17.8500 | 17.8500 | 17.4000 | 17.4000 | +1.458% | 11 | 407 | +3.736% |
| 2025-12-16 | 18.3000 | 18.3000 | 17.1500 | 17.1500 | -8.533% | 5 | 418 | +5.248% |
| 2025-12-15 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +4.457% | 10 | 417 | -3.733% |
| 2025-12-12 | 18.5000 | 18.5500 | 17.9500 | 17.9500 | -1.644% | 46 | 422 | +0.557% |
| 2025-12-11 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +4.286% | 1 | 388 | -1.096% |
| 2025-12-10 | 17.1000 | 17.5000 | 16.8800 | 17.5000 | +6.707% | 13 | 389 | +3.143% |
| 2025-12-09 | 16.5500 | 16.5500 | 16.3500 | 16.4000 | +3.015% | 27 | 388 | +10.061% |
| 2025-12-08 | 15.7700 | 15.9200 | 15.7700 | 15.9200 | +4.393% | 4 | 415 | +13.379% |
| 2025-12-04 | 15.5700 | 15.6500 | 15.2500 | 15.2500 | +8.541% | 17 | 416 | +18.361% |
| 2025-12-03 | 13.7500 | 14.0500 | 13.7500 | 14.0500 | +9.766% | 52 | 421 | +28.470% |
| 2025-12-02 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +3.644% | 4 | 371 | +41.016% |
| 2025-12-01 | 12.9500 | 13.3000 | 12.3500 | 12.3500 | +12.273% | 368 | 367 | +46.154% |
| 2025-11-21 | 10.5000 | 11.0000 | 10.5000 | 11.0000 | -17.603% | 3 | 309 | +64.091% |
| 2025-11-20 | 13.3400 | 13.3500 | 13.3400 | 13.3500 | +13.136% | 3 | 306 | +35.206% |
| 2025-11-19 | 12.0000 | 12.0000 | 11.8000 | 11.8000 | +3.147% | 52 | 306 | +52.966% |
| 2025-11-18 | 10.9500 | 11.6000 | 10.9500 | 11.4400 | -0.087% | 21 | 254 | +57.780% |
| 2025-11-17 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -8.765% | 5 | 253 | +57.642% |
| 2025-11-14 | 12.5500 | 12.5500 | 12.5000 | 12.5500 | -1.569% | 49 | 248 | +43.825% |
| 2025-11-13 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -6.934% | 1 | 247 | +41.569% |
| 2025-11-12 | 13.3500 | 13.9000 | 13.3500 | 13.7000 | +1.481% | 27 | 246 | +31.752% |
| 2025-11-10 | 13.5000 | 13.5000 | 13.4500 | 13.5000 | +22.393% | 44 | 251 | +33.704% |
| 2025-11-07 | 11.8000 | 11.8000 | 11.0300 | 11.0300 | -12.460% | 12 | 210 | +63.645% |
| 2025-11-06 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -3.002% | 10 | 201 | +43.254% |
| 2025-11-05 | 13.0500 | 13.0500 | 12.9500 | 12.9900 | +6.914% | 27 | 210 | +38.953% |
| 2025-11-04 | 12.7800 | 12.7800 | 12.0500 | 12.1500 | -2.800% | 13 | 196 | +48.560% |
| 2025-11-03 | 11.3000 | 12.5000 | 11.2800 | 12.5000 | +6.112% | 48 | 159 | +44.400% |
| 2025-10-31 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | +11.132% | 1 | 159 | +53.226% |
| 2025-10-27 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +2.913% | 1 | 160 | +70.283% |
| 2025-10-24 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +2.488% | 1 | 160 | +75.243% |
| 2025-10-23 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +9.836% | 1 | 160 | +79.602% |
| 2025-10-22 | 9.3200 | 9.3200 | 9.1500 | 9.1500 | -10.992% | 3 | 160 | +97.268% |
| 2025-10-21 | 10.5000 | 10.5000 | 10.2800 | 10.2800 | -0.194% | 7 | 157 | +75.584% |
| 2025-10-20 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +6.295% | 2 | 157 | +75.243% |
| 2025-10-16 | 11.3500 | 11.3500 | 9.6900 | 9.6900 | -12.069% | 13 | 155 | +86.275% |
| 2025-10-15 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +10.200% | 1 | 145 | +63.793% |
| 2025-10-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +11.732% | 20 | 144 | +80.500% |
| 2025-10-13 | 9.0000 | 9.0000 | 8.9500 | 8.9500 | +4.801% | 10 | 124 | +101.676% |
| 2025-10-10 | 8.6700 | 8.6900 | 8.5400 | 8.5400 | -7.174% | 19 | 114 | +111.358% |
| 2025-10-09 | 9.1000 | 9.2200 | 9.0500 | 9.2000 | -3.056% | 10 | 117 | +96.196% |
| 2025-10-08 | 9.6000 | 9.6000 | 9.4900 | 9.4900 | -6.040% | 3 | 113 | +90.200% |
| 2025-10-03 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -10.302% | 1 | 113 | +78.713% |
| 2025-10-01 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -14.373% | 1 | 113 | +60.302% |
| 2025-09-29 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -2.593% | 1 | 113 | +37.262% |
| 2025-09-26 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +6.719% | 2 | 112 | +33.704% |
| 2025-09-25 | 12.6400 | 12.6500 | 12.6400 | 12.6500 | -10.915% | 17 | 110 | +42.688% |
| 2025-09-23 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +8.397% | 2 | 105 | +27.113% |
| 2025-09-22 | 12.5000 | 13.1000 | 12.5000 | 13.1000 | +2.987% | 11 | 105 | +37.786% |
| 2025-09-19 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | -0.625% | 10 | 94 | +41.903% |
| 2025-09-18 | 12.5000 | 12.8000 | 12.3500 | 12.8000 | +15.315% | 6 | 84 | +41.016% |
| 2025-09-16 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +5.313% | 1 | 82 | +62.613% |
| 2025-09-11 | 10.3300 | 10.5400 | 10.3000 | 10.5400 | +8.884% | 4 | 81 | +71.252% |
| 2025-09-10 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | +1.468% | 1 | 81 | +86.467% |
| 2025-08-28 | 9.8100 | 9.8100 | 9.5400 | 9.5400 | +0.421% | 11 | 80 | +89.203% |
| 2025-08-27 | 9.2700 | 9.5000 | 9.2700 | 9.5000 | +6.742% | 4 | 69 | +90.000% |
| 2025-08-26 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +3.488% | 17 | 67 | +102.809% |
| 2025-08-25 | 8.7500 | 8.7500 | 8.6000 | 8.6000 | +4.878% | 35 | 50 | +109.884% |
| 2025-08-18 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -4.094% | 2 | 25 | +120.122% |
| 2025-08-15 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +7.547% | 1 | 23 | +111.111% |
| 2025-08-08 | 7.5000 | 7.9500 | 7.5000 | 7.9500 | +7.143% | 7 | 22 | +127.044% |
| 2025-08-04 | 7.7000 | 7.7000 | 7.3500 | 7.4200 | +5.849% | 5 | 16 | +143.261% |
| 2025-08-01 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | -22.111% | 2 | 15 | +157.489% |
| 2025-07-29 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.961% | 1 | 13 | +100.556% |
| 2025-07-23 | 9.2100 | 9.2100 | 9.1800 | 9.1800 | +52.492% | 2 | 12 | +96.623% |
| 2025-07-03 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +26.205% | 1 | 10 | +199.834% |
| 2025-06-26 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +67.958% | 1 | 10 | +278.407% |
| 2025-06-10 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +1.792% | 2 | 10 | +535.563% |
| 2025-06-05 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -2.448% | 2 | 10 | +546.953% |
| 2025-06-04 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +26.549% | 2 | 8 | +531.119% |
| 2025-05-22 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +13.000% | 1 | 8 | +698.673% |
| 2025-05-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +30.719% | 1 | 7 | +802.500% |
| 2025-04-24 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -8.383% | 2 | 6 | +1079.739% |
| 2025-04-23 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +28.462% | 2 | 8 | +980.838% |
| 2025-04-14 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -8.451% | 1 | 6 | +1288.462% |
| 2025-04-03 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -26.042% | 3 | 5 | +1171.127% |
| 2025-04-01 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | -4.000% | 3 | 8 | +840.104% |
| 2025-03-31 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -21.569% | 20 | 5 | +802.500% |
| 2025-03-25 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +9.914% | 20 | 25 | +607.843% |
| 2025-03-24 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -16.547% | 1 | 5 | +678.017% |
| 2025-03-04 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -56.563% | 1 | 5 | +549.281% |
| 2025-02-18 | 6.2900 | 6.4000 | 6.2900 | 6.4000 | +300.000% | 8 | 5 | +182.031% |
| 2025-01-03 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.000% | 2 | 1 | +1028.125% |