Dark

C20261218C120
C Dec 18 2026 120.00 Call (C261218C00120000)
option OPRA

EOD

Sep 18, 2026

16.19-2.763%(-0.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	16.4200	16.4200	16.1900	16.1900	-2.763%	2	1,199	0.000%
2026-09-17	16.6000	16.9500	15.1400	16.6500	+3.224%	727	1,197	-2.763%
2026-09-16	15.9500	16.1300	15.9500	16.1300	-9.280%	2	1,167	+0.372%
2026-09-14	17.7800	17.7800	17.7800	17.7800	-14.272%	1	1,167	-8.943%
2026-09-09	20.7300	20.7400	20.7300	20.7400	+3.700%	10	1,166	-21.938%
2026-09-03	20.4000	20.4000	20.0000	20.0000	+37.931%	12	1,176	-19.050%
2026-09-01	14.5000	14.5000	14.5000	14.5000	-8.517%	1	1,176	+11.655%
2026-08-31	16.2100	16.2100	15.8500	15.8500	-9.429%	5	1,176	+2.145%
2026-08-28	17.5500	17.5500	17.5000	17.5000	+10.759%	3	1,176	-7.486%
2026-08-21	16.0400	16.0400	15.8000	15.8000	-4.647%	8	1,176	+2.468%
2026-08-20	17.0500	17.0500	16.5700	16.5700	-7.015%	2	1,173	-2.293%
2026-08-19	18.5200	18.8900	17.8200	17.8200	-26.211%	28	1,171	-9.147%
2026-08-17	24.1500	24.1500	24.1500	24.1500	+14.401%	1	1,187	-32.961%
2026-08-11	21.1100	21.1100	21.1100	21.1100	+3.328%	1	1,187	-23.306%
2026-08-10	20.4300	20.4300	20.4300	20.4300	-7.010%	20	1,188	-20.754%
2026-08-05	21.9700	21.9700	21.9700	21.9700	-0.136%	2	1,208	-26.309%
2026-08-04	21.4500	22.0500	21.4500	22.0000	+19.695%	5	1,208	-26.409%
2026-07-30	18.0800	18.3800	18.0800	18.3800	+21.641%	7	1,209	-11.915%
2026-07-29	15.7700	15.7700	15.1100	15.1100	-23.687%	2	1,209	+7.148%
2026-07-27	19.8000	19.8000	19.8000	19.8000	+2.644%	1	1,210	-18.232%
2026-07-21	19.2900	19.2900	19.2900	19.2900	+14.142%	1	1,210	-16.071%
2026-07-20	17.1000	17.1000	16.9000	16.9000	-2.874%	2	1,209	-4.201%
2026-07-17	15.5000	17.4200	15.5000	17.4000	-10.078%	25	1,209	-6.954%
2026-07-14	20.0000	20.7600	19.3500	19.3500	-18.800%	5	1,202	-16.331%
2026-07-13	23.8300	23.8300	23.8300	23.8300	-0.708%	1	1,202	-32.060%
2026-07-08	24.9500	24.9500	24.0000	24.0000	-11.012%	2	1,201	-32.542%
2026-07-07	26.9700	26.9700	26.9700	26.9700	-1.569%	1	1,200	-39.970%
2026-07-06	27.4000	27.4000	27.4000	27.4000	+14.167%	10	1,200	-40.912%
2026-07-02	24.0000	24.0000	24.0000	24.0000	-7.763%	1	1,210	-32.542%
2026-07-01	26.0500	26.0500	26.0000	26.0200	-0.687%	45	1,210	-37.779%
2026-06-30	25.7500	26.2000	25.7500	26.2000	-6.194%	12	1,212	-38.206%
2026-06-29	27.9700	27.9700	27.9300	27.9300	-0.250%	6	1,219	-42.034%
2026-06-26	27.0500	28.0000	27.0500	28.0000	-8.197%	12	1,221	-42.179%
2026-06-25	30.5000	30.5000	30.5000	30.5000	+0.693%	1	1,231	-46.918%
2026-06-23	29.7700	30.2900	29.1500	30.2900	-0.296%	14	1,232	-46.550%
2026-06-22	30.3800	30.3800	30.3800	30.3800	-1.842%	2	1,232	-46.708%
2026-06-18	31.2000	32.0000	30.9500	30.9500	+0.979%	30	1,243	-47.690%
2026-06-17	29.1000	31.1000	28.8000	30.6500	+8.496%	74	1,243	-47.178%
2026-06-16	28.6000	28.6000	27.6600	28.2500	+5.607%	28	1,259	-42.690%
2026-06-15	28.1500	28.1500	26.7500	26.7500	0.000%	24	1,267	-39.477%
2026-06-12	25.9700	27.2200	25.6000	26.7500	+7.300%	39	1,253	-39.477%
2026-06-11	22.6600	24.9300	22.5500	24.9300	+8.391%	19	1,261	-35.058%
2026-06-10	23.0000	23.0000	23.0000	23.0000	0.000%	1	1,261	-29.609%
2026-06-09	22.8000	23.0000	21.3000	23.0000	+2.770%	5	1,262	-29.609%
2026-06-08	20.9500	22.3800	20.9500	22.3800	+9.171%	9	1,265	-27.659%
2026-06-05	21.5000	21.5000	19.8000	20.5000	-10.675%	8	1,271	-21.024%
2026-06-04	19.5000	23.1000	19.5000	22.9500	+20.789%	56	1,272	-29.455%
2026-06-03	19.4500	19.4500	18.0000	19.0000	-5.426%	36	1,279	-14.789%
2026-06-02	19.7500	20.6000	18.3000	20.0900	+11.611%	146	1,280	-19.413%
2026-06-01	16.5900	18.0000	16.4700	18.0000	+9.157%	42	1,223	-10.056%
2026-05-29	16.2500	16.4900	16.2500	16.4900	+12.560%	11	1,228	-1.819%
2026-05-28	14.8000	14.8000	14.3000	14.6500	-9.288%	6	1,226	+10.512%
2026-05-27	15.7000	16.1500	15.5200	16.1500	+1.254%	4	1,226	+0.248%
2026-05-26	15.9500	15.9500	15.9500	15.9500	+4.522%	100	1,228	+1.505%
2026-05-21	15.2600	15.2600	15.2600	15.2600	+3.458%	10	1,228	+6.094%
2026-05-20	13.0000	14.7500	13.0000	14.7500	+17.063%	5	1,221	+9.763%
2026-05-19	13.2000	13.2000	12.6000	12.6000	-13.402%	27	1,219	+28.492%
2026-05-18	15.1000	15.1000	14.1300	14.5500	-2.806%	6	1,219	+11.271%
2026-05-15	14.9500	15.2600	14.8800	14.9700	-7.763%	22	1,219	+8.150%
2026-05-14	15.8100	16.2300	15.2400	16.2300	-2.523%	6	1,208	-0.246%
2026-05-13	15.6000	16.6500	15.6000	16.6500	+5.047%	4	1,209	-2.763%
2026-05-12	16.4000	16.4000	15.8500	15.8500	-10.452%	4	1,209	+2.145%
2026-05-11	17.2500	17.7000	17.2500	17.7000	+7.599%	11	1,209	-8.531%
2026-05-08	17.3500	17.3500	16.4500	16.4500	-16.709%	77	1,205	-1.581%
2026-05-07	19.7500	19.7500	19.7500	19.7500	+6.069%	1	1,188	-18.025%
2026-05-06	18.6200	18.6200	18.6200	18.6200	+0.377%	5	1,187	-13.050%
2026-05-05	18.0000	18.5500	18.0000	18.5500	+9.118%	38	1,190	-12.722%
2026-05-04	17.4100	17.4100	17.0000	17.0000	-8.749%	21	1,182	-4.765%
2026-05-01	18.6300	18.6300	18.6300	18.6300	-0.904%	10	1,181	-13.097%
2026-04-30	18.8000	18.8000	18.8000	18.8000	+5.322%	1	1,181	-13.883%
2026-04-29	17.5500	17.8500	17.5500	17.8500	-6.545%	34	1,182	-9.300%
2026-04-28	19.6800	19.6800	19.1000	19.1000	-12.385%	12	1,195	-15.236%
2026-04-22	22.2000	22.2000	21.8000	21.8000	-1.134%	22	1,204	-25.734%
2026-04-21	23.6800	23.7500	22.0500	22.0500	-0.676%	5	1,215	-26.576%
2026-04-20	22.2200	22.3500	22.2000	22.2000	0.000%	16	1,215	-27.072%
2026-04-17	21.8800	22.2000	21.6200	22.2000	+3.981%	38	1,217	-27.072%
2026-04-15	21.3500	21.3500	21.3500	21.3500	+5.432%	1	1,217	-24.169%
2026-04-14	20.2500	20.2500	20.2500	20.2500	+16.379%	38	1,218	-20.049%
2026-04-13	16.8500	17.4000	16.8500	17.4000	-2.576%	30	1,218	-6.954%
2026-04-10	17.4000	17.8600	17.3000	17.8600	+4.079%	167	1,212	-9.351%
2026-04-09	16.1800	17.4000	16.1800	17.1600	-1.379%	44	1,228	-5.653%
2026-04-08	17.2000	17.4000	16.0300	17.4000	+34.052%	36	1,196	-6.954%
2026-04-07	12.5100	12.9800	12.5100	12.9800	+0.232%	17	1,226	+24.730%
2026-04-06	13.0000	13.0000	12.9500	12.9500	+5.714%	40	1,226	+25.019%
2026-04-02	12.1300	12.2500	11.8000	12.2500	+0.082%	83	1,130	+32.163%
2026-04-01	12.7000	12.7000	12.2400	12.2400	+19.415%	8	1,130	+32.271%
2026-03-31	10.1500	10.3000	10.1500	10.2500	+10.215%	4	1,130	+57.951%
2026-03-30	9.2000	9.3000	9.2000	9.3000	+2.198%	3	1,130	+74.086%
2026-03-27	10.1500	10.1500	9.1000	9.1000	-16.514%	27	1,131	+77.912%
2026-03-26	11.0500	11.2500	10.9000	10.9000	-7.627%	17	1,130	+48.532%
2026-03-25	11.8000	11.8000	11.8000	11.8000	+3.782%	4	1,125	+37.203%
2026-03-24	9.8500	11.3700	9.8500	11.3700	+13.700%	12	1,121	+42.392%
2026-03-23	10.7500	11.5000	10.0000	10.0000	-0.990%	23	1,115	+61.900%
2026-03-20	9.6400	10.1000	9.6400	10.1000	+8.602%	2	1,102	+60.297%
2026-03-19	8.2300	9.3000	8.2300	9.3000	+3.448%	40	1,101	+74.086%
2026-03-18	9.0000	9.0000	8.9900	8.9900	+7.151%	5	1,068	+80.089%
2026-03-17	8.3900	8.3900	8.3900	8.3900	+5.402%	3	1,066	+92.968%
2026-03-13	8.2600	8.2600	7.9600	7.9600	-13.946%	9	1,067	+103.392%
2026-03-10	9.5000	9.5000	9.2500	9.2500	+20.130%	4	1,063	+75.027%
2026-03-06	7.7000	7.7000	7.7000	7.7000	-14.158%	3	1,063	+110.260%
2026-03-05	9.6500	9.6500	8.9700	8.9700	-14.163%	18	1,063	+80.491%
2026-03-04	10.4500	10.4500	10.4500	10.4500	-2.336%	6	1,079	+54.928%
2026-03-03	9.8600	10.7000	9.8600	10.7000	+3.883%	4	1,085	+51.308%
2026-03-02	10.2500	10.3000	10.2500	10.3000	-1.905%	2	1,084	+57.184%
2026-02-27	10.4000	10.5500	10.4000	10.5000	-17.647%	59	1,084	+54.190%
2026-02-26	13.2000	13.2000	12.7500	12.7500	+32.674%	18	1,027	+26.980%
2026-02-24	9.1000	9.6100	9.1000	9.6100	-3.900%	19	1,011	+68.470%
2026-02-23	9.6500	10.0000	9.5200	10.0000	-18.033%	19	1,003	+61.900%
2026-02-20	12.2000	12.2000	12.2000	12.2000	+9.910%	6	1,003	+32.705%
2026-02-12	14.2000	14.2000	11.1000	11.1000	-25.503%	12	999	+45.856%
2026-02-10	17.7900	17.7900	14.9000	14.9000	-12.712%	43	993	+8.658%
2026-02-09	17.0000	17.9500	16.7600	17.0700	+2.831%	87	975	-5.155%
2026-02-06	14.9000	16.6000	14.9000	16.6000	+43.227%	114	944	-2.470%
2026-02-05	12.7000	12.7000	11.5900	11.5900	-18.438%	62	902	+39.689%
2026-02-04	14.4500	14.5500	14.2100	14.2100	+5.259%	83	859	+13.934%
2026-02-03	13.5000	13.9500	13.5000	13.5000	+10.204%	34	901	+19.926%
2026-01-30	12.5000	12.5000	12.2500	12.2500	+10.960%	38	913	+32.163%
2026-01-27	11.0000	11.0400	11.0000	11.0400	+2.317%	4	881	+46.649%
2026-01-23	10.7000	10.8000	10.7000	10.7900	-12.984%	3	884	+50.046%
2026-01-22	12.0000	12.4000	12.0000	12.4000	+11.913%	9	883	+30.565%
2026-01-21	11.9300	11.9300	11.0800	11.0800	+4.038%	13	880	+46.119%
2026-01-20	12.5000	12.5000	10.6500	10.6500	-24.468%	143	883	+52.019%
2026-01-16	13.5800	14.1000	13.5800	14.1000	+12.800%	6	848	+14.823%
2026-01-15	13.2500	13.2500	12.5000	12.5000	+32.979%	525	848	+29.520%
2026-01-14	9.4700	9.4700	9.4000	9.4000	-27.581%	80	342	+72.234%
2026-01-13	13.7500	13.7500	12.9600	12.9800	-1.667%	9	395	+24.730%
2026-01-12	13.1500	13.2000	13.0300	13.2000	-18.266%	53	386	+22.652%
2026-01-09	15.8900	16.1500	15.8900	16.1500	+1.572%	10	390	+0.248%
2026-01-08	15.9000	15.9000	15.9000	15.9000	-0.438%	2	390	+1.824%
2026-01-07	15.7500	16.1000	15.7500	15.9700	-6.880%	5	390	+1.378%
2026-01-06	16.6000	17.1500	16.6000	17.1500	-1.096%	3	389	-5.598%
2026-01-05	15.9700	17.4000	15.1000	17.3400	+27.126%	27	390	-6.632%
2026-01-02	13.4000	13.6400	13.4000	13.6400	+4.122%	21	412	+18.695%
2025-12-31	13.1000	13.1000	13.1000	13.1000	+0.383%	1	407	+23.588%
2025-12-30	13.0500	13.0500	13.0500	13.0500	-6.586%	5	407	+24.061%
2025-12-29	14.1000	14.1000	13.9700	13.9700	-8.092%	12	412	+15.891%
2025-12-26	15.6600	15.6600	15.0200	15.2000	-8.157%	14	402	+6.513%
2025-12-24	14.6200	16.5500	14.6200	16.5500	+11.074%	20	391	-2.175%
2025-12-23	14.0200	14.9000	14.0200	14.9000	+7.349%	128	391	+8.658%
2025-12-22	12.6800	13.8800	12.6800	13.8800	+14.996%	17	297	+16.643%
2025-12-19	11.7900	12.0700	11.7900	12.0700	+11.040%	3	299	+34.134%
2025-12-18	11.3500	11.3500	10.8700	10.8700	+5.534%	20	297	+48.942%
2025-12-16	11.1500	11.2000	10.3000	10.3000	-6.364%	7	279	+57.184%
2025-12-15	11.0000	11.0000	11.0000	11.0000	+13.402%	4	274	+47.182%
2025-12-10	9.7000	9.7000	9.7000	9.7000	-1.222%	2	274	+66.907%
2025-12-08	9.8100	9.8200	9.8100	9.8200	+8.389%	10	272	+64.868%
2025-12-04	9.0000	9.0600	9.0000	9.0600	+19.211%	5	272	+78.698%
2025-12-03	7.3500	7.6000	7.3500	7.6000	+7.345%	80	271	+113.026%
2025-12-02	7.0500	7.0800	7.0500	7.0800	+4.271%	83	218	+128.672%
2025-11-26	6.7900	6.7900	6.7900	6.7900	+3.664%	1	145	+138.439%
2025-11-17	6.5500	6.5500	6.5500	6.5500	-6.429%	30	145	+147.176%
2025-11-03	7.0000	7.0000	7.0000	7.0000	+12.000%	1	148	+131.286%
2025-10-30	5.6000	6.3000	5.6000	6.2500	+12.816%	17	148	+159.040%
2025-10-24	5.4500	5.5400	5.4500	5.5400	+18.884%	2	163	+192.238%
2025-10-22	5.0000	5.0000	4.6000	4.6600	-14.495%	13	161	+247.425%
2025-10-20	5.4500	5.4500	5.4500	5.4500	+1.869%	3	158	+197.064%
2025-10-17	5.1000	5.3500	5.1000	5.3500	+1.905%	11	155	+202.617%
2025-10-16	5.2500	5.2500	5.2500	5.2500	-3.670%	1	144	+208.381%
2025-10-14	5.0800	5.4500	5.0800	5.4500	+7.921%	27	144	+197.064%
2025-10-13	5.0500	5.0800	4.9600	5.0500	+14.773%	37	169	+220.594%
2025-10-10	4.8800	4.8800	4.4000	4.4000	-27.987%	4	138	+267.955%
2025-09-30	6.5000	6.5000	6.1100	6.1100	-19.287%	32	138	+164.975%
2025-09-26	7.5700	7.5700	7.5700	7.5700	+5.139%	2	110	+113.871%
2025-09-22	7.2000	7.2000	7.2000	7.2000	+6.667%	1	108	+124.861%
2025-09-19	6.3800	6.7500	6.3800	6.7500	+1.657%	61	108	+139.852%
2025-09-17	6.5500	6.6400	6.5500	6.6400	+6.240%	2	64	+143.825%
2025-09-16	6.2500	6.2500	6.2500	6.2500	+28.866%	1	63	+159.040%
2025-09-10	4.8500	4.8500	4.8500	4.8500	-3.000%	25	62	+233.814%
2025-08-28	5.0000	5.0000	5.0000	5.0000	+11.607%	5	70	+223.800%
2025-08-25	4.5500	4.5500	4.4800	4.4800	+0.674%	2	68	+261.384%
2025-08-12	4.2600	4.4500	4.2600	4.4500	+20.270%	11	67	+263.820%
2025-08-11	3.7000	3.7000	3.7000	3.7000	-25.253%	1	67	+337.568%
2025-07-24	4.9500	4.9500	4.9500	4.9500	+10.000%	1	66	+227.071%
2025-07-23	4.5000	4.5000	4.5000	4.5000	+36.364%	1	67	+259.778%
2025-07-15	3.3000	3.3000	3.3000	3.3000	+32.000%	5	67	+390.606%
2025-07-14	2.5000	2.5000	2.5000	2.5000	+0.402%	1	67	+547.600%
2025-07-08	2.4900	2.4900	2.4900	2.4900	-12.632%	1	67	+550.201%
2025-07-07	3.3500	3.3500	2.8400	2.8500	-3.716%	3	66	+468.070%
2025-07-03	2.7100	2.9600	2.7100	2.9600	+27.586%	17	57	+446.959%
2025-06-30	2.3200	2.3200	2.3200	2.3200	+11.005%	9	57	+597.845%
2025-06-27	2.0900	2.0900	2.0900	2.0900	-2.336%	18	57	+674.641%
2025-06-26	2.1400	2.1400	2.1400	2.1400	+40.789%	1	45	+656.542%
2025-06-24	1.5200	1.5200	1.5200	1.5200	+13.433%	4	45	+965.132%
2025-06-18	1.3400	1.3400	1.3400	1.3400	+8.943%	5	36	+1,108.209%
2025-06-16	1.2300	1.2300	1.2300	1.2300	-7.519%	5	36	+1,216.260%
2025-06-11	1.3300	1.3300	1.3300	1.3300	+18.750%	7	31	+1,117.293%
2025-06-02	1.1200	1.1200	1.1200	1.1200	+0.901%	3	31	+1,345.536%
2025-05-19	1.1100	1.1100	1.1100	1.1100	+2.778%	1	34	+1,358.559%
2025-05-13	1.0800	1.0800	1.0800	1.0800	+5.882%	10	34	+1,399.074%
2025-05-12	1.0200	1.0200	1.0200	1.0200	+20.000%	3	34	+1,487.255%
2025-05-09	0.8500	0.8500	0.8500	0.8500	+73.469%	20	31	+1,804.706%
2025-04-16	0.4900	0.4900	0.4900	0.4900	-19.672%	5	31	+3,204.082%
2025-04-08	0.6100	0.6100	0.6100	0.6100	+35.556%	1	26	+2,554.098%
2025-04-04	0.4500	0.4500	0.4500	0.4500	-65.385%	2	26	+3,497.778%
2025-03-26	1.3000	1.3000	1.3000	1.3000	+10.169%	1	26	+1,145.385%
2025-03-24	1.1800	1.1800	1.1800	1.1800	+25.532%	1	26	+1,272.034%
2025-03-18	0.9400	0.9400	0.9400	0.9400	+17.500%	2	25	+1,622.340%
2025-03-14	0.8000	0.8000	0.8000	0.8000	-39.850%	4	23	+1,923.750%
2025-03-05	1.2700	1.4400	1.2700	1.3300	-42.174%	8	21	+1,117.293%
2025-03-03	2.3000	2.3000	2.3000	2.3000	0.000%	18	18	+603.913%