Dark

C20261218C105
C Dec 18 2026 105.00 Call (C261218C00105000)
option OPRA

EOD

Sep 16, 2026

31.19-8.801%(-3.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	31.1900	31.1900	31.1900	31.1900	-8.801%	1	726	0.000%
2026-09-10	34.2000	34.2000	34.2000	34.2000	+10.394%	1	727	-8.801%
2026-09-09	30.9800	30.9800	30.9800	30.9800	-8.452%	1	728	+0.678%
2026-09-03	33.8400	33.8400	33.8400	33.8400	+14.363%	1	727	-7.831%
2026-08-27	30.1000	30.1000	29.5900	29.5900	+10.824%	16	728	+5.407%
2026-08-20	28.8100	28.8100	26.7000	26.7000	-19.530%	5	714	+16.816%
2026-08-11	33.1800	33.1800	33.1800	33.1800	-7.833%	1	709	-5.998%
2026-08-05	36.0000	36.0000	36.0000	36.0000	+30.719%	7	710	-13.361%
2026-07-30	27.4200	27.5500	27.4200	27.5400	+2.915%	256	717	+13.253%
2026-07-29	27.1100	27.1100	26.7500	26.7600	-8.825%	20	497	+16.555%
2026-07-28	29.3500	29.3500	29.3500	29.3500	-2.815%	1	513	+6.269%
2026-07-27	30.2000	30.2000	30.2000	30.2000	-1.307%	1	513	+3.278%
2026-07-21	30.6000	30.6000	30.6000	30.6000	+8.051%	2	513	+1.928%
2026-07-20	28.3200	28.3200	28.3200	28.3200	-4.357%	6	515	+10.134%
2026-07-16	29.6100	29.6100	29.6100	29.6100	-17.910%	2	521	+5.336%
2026-07-09	36.0700	36.0700	36.0700	36.0700	+0.502%	2	522	-13.529%
2026-07-08	35.8900	35.8900	35.8900	35.8900	-11.383%	10	520	-13.096%
2026-07-06	40.5000	40.5000	40.5000	40.5000	+5.195%	2	520	-22.988%
2026-06-30	38.5000	38.5000	38.5000	38.5000	-11.392%	2	520	-18.987%
2026-06-23	43.4500	43.4500	43.4500	43.4500	-0.092%	2	522	-28.216%
2026-06-17	43.4900	43.4900	43.4900	43.4900	+22.163%	5	524	-28.282%
2026-06-11	35.6000	35.6000	35.6000	35.6000	+8.305%	1	522	-12.388%
2026-06-05	34.1500	34.1500	32.8700	32.8700	+6.272%	7	522	-5.111%
2026-06-02	30.9300	30.9300	30.9300	30.9300	+40.399%	1	522	+0.841%
2026-05-19	22.0300	22.0300	22.0300	22.0300	-11.348%	4	523	+41.580%
2026-05-15	24.8500	24.8500	24.8500	24.8500	-4.789%	2	519	+25.513%
2026-05-13	26.0000	26.1000	26.0000	26.1000	-0.382%	4	519	+19.502%
2026-05-12	26.2000	26.2000	26.2000	26.2000	-9.405%	1	516	+19.046%
2026-05-06	28.9200	28.9200	28.9200	28.9200	-4.712%	1	516	+7.849%
2026-05-01	30.3500	30.3500	30.3500	30.3500	+3.761%	25	491	+2.768%
2026-04-27	29.2500	29.2500	29.2500	29.2500	+0.343%	1	491	+6.632%
2026-04-23	30.2500	30.2500	29.1500	29.1500	-6.780%	12	490	+6.998%
2026-04-22	31.2700	31.2700	31.2700	31.2700	-0.730%	1	484	-0.256%
2026-04-14	31.5000	31.5000	31.5000	31.5000	+23.288%	7	485	-0.984%
2026-04-13	25.5500	25.5500	25.5500	25.5500	+19.059%	4	478	+22.074%
2026-04-07	21.0000	21.4600	21.0000	21.4600	-0.786%	51	474	+45.340%
2026-04-06	21.6300	21.6300	21.6300	21.6300	+3.000%	75	480	+44.198%
2026-04-01	21.0700	21.0700	21.0000	21.0000	+14.441%	11	555	+48.524%
2026-03-31	18.3500	18.3500	18.3500	18.3500	+14.903%	3	555	+69.973%
2026-03-30	15.9700	15.9700	15.9700	15.9700	-13.722%	3	558	+95.304%
2026-03-23	18.5100	18.5100	18.5100	18.5100	+8.882%	2	555	+68.504%
2026-03-19	17.0000	17.0000	17.0000	17.0000	+7.595%	2	555	+83.471%
2026-03-16	15.8000	15.8000	15.8000	15.8000	+10.105%	2	557	+97.405%
2026-03-12	14.3500	14.3500	14.3500	14.3500	-10.703%	2	555	+117.352%
2026-03-11	16.0700	16.0700	16.0700	16.0700	-4.002%	1	555	+94.088%
2026-03-10	16.3000	16.7400	15.6000	16.7400	+29.366%	3	556	+86.320%
2026-03-09	12.9800	12.9800	12.8500	12.9400	-10.201%	55	556	+141.036%
2026-03-06	13.6000	14.5500	13.6000	14.4100	-18.999%	22	558	+116.447%
2026-03-04	17.7900	17.7900	17.7900	17.7900	+0.508%	10	545	+75.323%
2026-03-03	17.7000	17.7000	17.7000	17.7000	-2.747%	2	535	+76.215%
2026-02-27	18.2000	18.2000	18.2000	18.2000	+10.169%	75	537	+71.374%
2026-02-24	16.5200	16.5200	16.5200	16.5200	-7.451%	1	462	+88.801%
2026-02-12	18.1600	18.1600	17.8000	17.8500	-27.586%	13	461	+74.734%
2026-02-11	24.6500	24.6500	24.6500	24.6500	-4.716%	25	458	+26.531%
2026-02-10	25.8700	25.8700	25.8700	25.8700	-4.715%	1	458	+20.564%
2026-02-09	27.4000	27.5000	27.1500	27.1500	+8.167%	15	458	+14.880%
2026-02-06	25.1000	25.1000	25.1000	25.1000	+34.225%	1	458	+24.263%
2026-01-28	18.7000	18.7000	18.7000	18.7000	-1.215%	10	458	+66.791%
2026-01-27	18.6500	18.9300	18.6500	18.9300	-0.368%	3	468	+64.765%
2026-01-26	19.0000	19.0000	19.0000	19.0000	-5.941%	10	466	+64.158%
2026-01-22	19.1900	20.2000	19.1900	20.2000	+19.952%	2	456	+54.406%
2026-01-14	16.5500	16.8500	16.5500	16.8400	-18.647%	3	455	+85.214%
2026-01-13	20.5500	20.7000	20.5500	20.7000	-3.855%	3	452	+50.676%
2026-01-12	21.2200	21.5300	21.2200	21.5300	-18.755%	4	450	+44.868%
2026-01-06	26.5000	26.5000	26.5000	26.5000	+1.184%	4	453	+17.698%
2026-01-05	26.0000	26.1900	26.0000	26.1900	+22.958%	11	447	+19.091%
2025-12-31	21.3500	21.3500	21.3000	21.3000	+1.671%	4	447	+46.432%
2025-12-30	20.9500	20.9500	20.9500	20.9500	-7.709%	1	447	+48.878%
2025-12-29	22.7000	22.7000	22.7000	22.7000	-6.121%	1	447	+37.401%
2025-12-24	24.1800	24.1800	24.1800	24.1800	+8.919%	1	447	+28.991%
2025-12-22	22.3000	22.4000	22.2000	22.2000	+11.558%	5	447	+40.495%
2025-12-19	18.8900	19.9000	18.5900	19.9000	+14.368%	48	446	+56.734%
2025-12-17	17.8500	17.8500	17.4000	17.4000	+1.458%	11	407	+79.253%
2025-12-16	18.3000	18.3000	17.1500	17.1500	-8.533%	5	418	+81.866%
2025-12-15	18.7500	18.7500	18.7500	18.7500	+4.457%	10	417	+66.347%
2025-12-12	18.5000	18.5500	17.9500	17.9500	-1.644%	46	422	+73.760%
2025-12-11	18.2500	18.2500	18.2500	18.2500	+4.286%	1	388	+70.904%
2025-12-10	17.1000	17.5000	16.8800	17.5000	+6.707%	13	389	+78.229%
2025-12-09	16.5500	16.5500	16.3500	16.4000	+3.015%	27	388	+90.183%
2025-12-08	15.7700	15.9200	15.7700	15.9200	+4.393%	4	415	+95.917%
2025-12-04	15.5700	15.6500	15.2500	15.2500	+8.541%	17	416	+104.525%
2025-12-03	13.7500	14.0500	13.7500	14.0500	+9.766%	52	421	+121.993%
2025-12-02	12.8000	12.8000	12.8000	12.8000	+3.644%	4	371	+143.672%
2025-12-01	12.9500	13.3000	12.3500	12.3500	+12.273%	368	367	+152.551%
2025-11-21	10.5000	11.0000	10.5000	11.0000	-17.603%	3	309	+183.545%
2025-11-20	13.3400	13.3500	13.3400	13.3500	+13.136%	3	306	+133.633%
2025-11-19	12.0000	12.0000	11.8000	11.8000	+3.147%	52	306	+164.322%
2025-11-18	10.9500	11.6000	10.9500	11.4400	-0.087%	21	254	+172.640%
2025-11-17	11.4500	11.4500	11.4500	11.4500	-8.765%	5	253	+172.402%
2025-11-14	12.5500	12.5500	12.5000	12.5500	-1.569%	49	248	+148.526%
2025-11-13	12.7500	12.7500	12.7500	12.7500	-6.934%	1	247	+144.627%
2025-11-12	13.3500	13.9000	13.3500	13.7000	+1.481%	27	246	+127.664%
2025-11-10	13.5000	13.5000	13.4500	13.5000	+22.393%	44	251	+131.037%
2025-11-07	11.8000	11.8000	11.0300	11.0300	-12.460%	12	210	+182.774%
2025-11-06	12.6000	12.6000	12.6000	12.6000	-3.002%	10	201	+147.540%
2025-11-05	13.0500	13.0500	12.9500	12.9900	+6.914%	27	210	+140.108%
2025-11-04	12.7800	12.7800	12.0500	12.1500	-2.800%	13	196	+156.708%
2025-11-03	11.3000	12.5000	11.2800	12.5000	+6.112%	48	159	+149.520%
2025-10-31	11.7800	11.7800	11.7800	11.7800	+11.132%	1	159	+164.771%
2025-10-27	10.6000	10.6000	10.6000	10.6000	+2.913%	1	160	+194.245%
2025-10-24	10.3000	10.3000	10.3000	10.3000	+2.488%	1	160	+202.816%
2025-10-23	10.0500	10.0500	10.0500	10.0500	+9.836%	1	160	+210.348%
2025-10-22	9.3200	9.3200	9.1500	9.1500	-10.992%	3	160	+240.874%
2025-10-21	10.5000	10.5000	10.2800	10.2800	-0.194%	7	157	+203.405%
2025-10-20	10.3000	10.3000	10.3000	10.3000	+6.295%	2	157	+202.816%
2025-10-16	11.3500	11.3500	9.6900	9.6900	-12.069%	13	155	+221.878%
2025-10-15	11.0200	11.0200	11.0200	11.0200	+10.200%	1	145	+183.031%
2025-10-14	10.0000	10.0000	10.0000	10.0000	+11.732%	20	144	+211.900%
2025-10-13	9.0000	9.0000	8.9500	8.9500	+4.801%	10	124	+248.492%
2025-10-10	8.6700	8.6900	8.5400	8.5400	-7.174%	19	114	+265.222%
2025-10-09	9.1000	9.2200	9.0500	9.2000	-3.056%	10	117	+239.022%
2025-10-08	9.6000	9.6000	9.4900	9.4900	-6.040%	3	113	+228.662%
2025-10-03	10.1000	10.1000	10.1000	10.1000	-10.302%	1	113	+208.812%
2025-10-01	11.2600	11.2600	11.2600	11.2600	-14.373%	1	113	+176.998%
2025-09-29	13.1500	13.1500	13.1500	13.1500	-2.593%	1	113	+137.186%
2025-09-26	13.5000	13.5000	13.5000	13.5000	+6.719%	2	112	+131.037%
2025-09-25	12.6400	12.6500	12.6400	12.6500	-10.915%	17	110	+146.561%
2025-09-23	14.2000	14.2000	14.2000	14.2000	+8.397%	2	105	+119.648%
2025-09-22	12.5000	13.1000	12.5000	13.1000	+2.987%	11	105	+138.092%
2025-09-19	12.7200	12.7200	12.7200	12.7200	-0.625%	10	94	+145.204%
2025-09-18	12.5000	12.8000	12.3500	12.8000	+15.315%	6	84	+143.672%
2025-09-16	11.1000	11.1000	11.1000	11.1000	+5.313%	1	82	+180.991%
2025-09-11	10.3300	10.5400	10.3000	10.5400	+8.884%	4	81	+195.920%
2025-09-10	9.6800	9.6800	9.6800	9.6800	+1.468%	1	81	+222.211%
2025-08-28	9.8100	9.8100	9.5400	9.5400	+0.421%	11	80	+226.939%
2025-08-27	9.2700	9.5000	9.2700	9.5000	+6.742%	4	69	+228.316%
2025-08-26	8.9000	8.9000	8.9000	8.9000	+3.488%	17	67	+250.449%
2025-08-25	8.7500	8.7500	8.6000	8.6000	+4.878%	35	50	+262.674%
2025-08-18	8.2000	8.2000	8.2000	8.2000	-4.094%	2	25	+280.366%
2025-08-15	8.5500	8.5500	8.5500	8.5500	+7.547%	1	23	+264.795%
2025-08-08	7.5000	7.9500	7.5000	7.9500	+7.143%	7	22	+292.327%
2025-08-04	7.7000	7.7000	7.3500	7.4200	+5.849%	5	16	+320.350%
2025-08-01	7.0100	7.0100	7.0100	7.0100	-22.111%	2	15	+344.936%
2025-07-29	9.0000	9.0000	9.0000	9.0000	-1.961%	1	13	+246.556%
2025-07-23	9.2100	9.2100	9.1800	9.1800	+52.492%	2	12	+239.760%
2025-07-03	6.0200	6.0200	6.0200	6.0200	+26.205%	1	10	+418.106%
2025-06-26	4.7700	4.7700	4.7700	4.7700	+67.958%	1	10	+553.878%
2025-06-10	2.8400	2.8400	2.8400	2.8400	+1.792%	2	10	+998.239%
2025-06-05	2.7900	2.7900	2.7900	2.7900	-2.448%	2	10	+1,017.921%
2025-06-04	2.8600	2.8600	2.8600	2.8600	+26.549%	2	8	+990.559%
2025-05-22	2.2600	2.2600	2.2600	2.2600	+13.000%	1	8	+1,280.088%
2025-05-08	2.0000	2.0000	2.0000	2.0000	+30.719%	1	7	+1,459.500%
2025-04-24	1.5300	1.5300	1.5300	1.5300	-8.383%	2	6	+1,938.562%
2025-04-23	1.6700	1.6700	1.6700	1.6700	+28.462%	2	8	+1,767.665%
2025-04-14	1.3000	1.3000	1.3000	1.3000	-8.451%	1	6	+2,299.231%
2025-04-03	1.4200	1.4200	1.4200	1.4200	-26.042%	3	5	+2,096.479%
2025-04-01	1.9100	1.9200	1.9100	1.9200	-4.000%	3	8	+1,524.479%
2025-03-31	2.0000	2.0000	2.0000	2.0000	-21.569%	20	5	+1,459.500%
2025-03-25	2.5500	2.5500	2.5500	2.5500	+9.914%	20	25	+1,123.137%
2025-03-24	2.3200	2.3200	2.3200	2.3200	-16.547%	1	5	+1,244.397%
2025-03-04	2.7800	2.7800	2.7800	2.7800	-56.563%	1	5	+1,021.942%
2025-02-18	6.2900	6.4000	6.2900	6.4000	+300.000%	8	5	+387.344%
2025-01-03	1.6000	1.6000	1.6000	1.6000	0.000%	2	1	+1,849.375%