Dark

C20261218C125
C Dec 18 2026 125.00 Call (C261218C00125000)
option OPRA

EOD

Sep 18, 2026

13.15-12.450%(-1.87)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	12.8700	13.1500	12.7500	13.1500	-12.450%	15	871	0.000%
2026-09-16	15.1700	15.1700	15.0200	15.0200	-8.135%	78	861	-12.450%
2026-09-15	18.0000	18.0000	15.8500	16.3500	-3.824%	5	785	-19.572%
2026-09-14	17.0500	17.0500	13.3500	17.0000	-7.104%	821	785	-22.647%
2026-09-11	18.3000	18.3000	18.3000	18.3000	+7.331%	1	687	-28.142%
2026-09-10	17.0500	17.0500	17.0500	17.0500	-5.278%	20	687	-22.874%
2026-09-09	18.0000	18.0000	18.0000	18.0000	+8.108%	1	667	-26.944%
2026-09-08	16.6500	16.6500	16.6500	16.6500	+4.193%	5	666	-21.021%
2026-09-04	16.4900	16.4900	15.9800	15.9800	-5.388%	5	661	-17.710%
2026-09-03	16.8900	16.8900	16.8900	16.8900	+13.432%	3	661	-22.143%
2026-09-02	14.8900	14.8900	14.8900	14.8900	+6.892%	2	661	-11.686%
2026-08-27	13.9500	13.9500	13.8500	13.9300	-0.500%	6	659	-5.599%
2026-08-25	14.0000	14.0000	14.0000	14.0000	+1.966%	1	656	-6.071%
2026-08-20	13.9000	13.9000	13.7300	13.7300	-7.852%	3	655	-4.224%
2026-08-19	14.9000	14.9000	14.9000	14.9000	-22.193%	1	652	-11.745%
2026-08-17	19.1500	19.1500	19.1500	19.1500	+3.794%	3	652	-31.332%
2026-08-13	18.5100	18.5100	18.3700	18.4500	+8.211%	5	651	-28.726%
2026-08-11	17.4000	17.4000	17.0000	17.0500	-9.067%	39	639	-22.874%
2026-08-04	17.2700	18.7500	17.2700	18.7500	+22.951%	3	611	-29.867%
2026-08-03	15.2500	15.2500	15.2500	15.2500	-0.457%	10	611	-13.770%
2026-07-31	15.3200	15.3200	15.3200	15.3200	+19.688%	2	621	-14.164%
2026-07-30	12.8000	12.8000	12.8000	12.8000	+4.150%	10	621	+2.734%
2026-07-29	12.4600	12.5000	12.2900	12.2900	-23.235%	5	621	+6.998%
2026-07-27	16.0100	16.0100	16.0100	16.0100	+1.458%	1	623	-17.864%
2026-07-21	15.8000	15.9900	15.7800	15.7800	+16.976%	4	623	-16.667%
2026-07-20	13.4900	13.4900	13.4900	13.4900	-0.809%	1	621	-2.520%
2026-07-17	14.3000	14.3000	13.6000	13.6000	-16.820%	7	620	-3.309%
2026-07-15	16.7000	16.7000	16.3500	16.3500	-0.909%	22	625	-19.572%
2026-07-14	17.3000	17.3000	16.5000	16.5000	-19.315%	3	605	-20.303%
2026-07-13	20.0700	20.4500	20.0700	20.4500	+4.337%	3	604	-35.697%
2026-07-09	20.4800	20.4800	19.6000	19.6000	-5.268%	3	604	-32.908%
2026-07-08	20.6900	20.6900	20.6900	20.6900	-13.177%	1	604	-36.443%
2026-07-06	23.8300	23.8300	23.8300	23.8300	+12.406%	42	605	-44.817%
2026-07-02	21.2000	21.2000	21.2000	21.2000	-5.987%	1	567	-37.972%
2026-06-30	22.5500	22.5500	22.5500	22.5500	-3.756%	1	567	-41.685%
2026-06-26	23.4300	23.4300	23.4300	23.4300	-15.170%	2	567	-43.875%
2026-06-25	27.6200	27.6200	27.6200	27.6200	+5.179%	2	567	-52.390%
2026-06-23	26.2600	26.2600	26.2600	26.2600	+1.981%	1	569	-49.924%
2026-06-18	25.7500	25.7500	25.7500	25.7500	-3.846%	2	570	-48.932%
2026-06-17	26.7800	26.7800	26.7800	26.7800	+12.285%	2	570	-50.896%
2026-06-15	23.8800	24.0200	23.8500	23.8500	+6.473%	21	570	-44.864%
2026-06-12	23.0500	23.0500	22.4000	22.4000	+6.565%	11	581	-41.295%
2026-06-11	21.0200	21.0200	21.0200	21.0200	+9.995%	1	591	-37.441%
2026-06-10	19.1100	19.1100	19.1100	19.1100	+7.966%	7	591	-31.188%
2026-06-05	18.0000	18.0000	17.7000	17.7000	-8.622%	13	591	-25.706%
2026-06-04	18.3500	20.0000	18.3500	19.3700	+10.686%	59	584	-32.112%
2026-06-02	16.7200	17.5000	16.7200	17.5000	+17.845%	8	598	-24.857%
2026-06-01	14.2500	14.8500	14.2500	14.8500	+18.516%	4	606	-11.448%
2026-05-29	12.5300	12.5300	12.5300	12.5300	+3.811%	1	606	+4.948%
2026-05-28	12.2600	12.2600	12.0700	12.0700	-7.011%	3	606	+8.948%
2026-05-27	14.1500	14.1500	12.8000	12.9800	-5.600%	42	606	+1.310%
2026-05-26	13.7500	13.7500	13.7500	13.7500	+5.769%	1	645	-4.364%
2026-05-22	13.0000	13.0000	13.0000	13.0000	+8.514%	6	678	+1.154%
2026-05-21	12.6700	12.6700	11.9800	11.9800	-7.846%	40	640	+9.766%
2026-05-20	10.9000	13.0000	10.9000	13.0000	+25.000%	56	640	+1.154%
2026-05-19	10.6300	10.8500	10.4000	10.4000	-14.050%	61	594	+26.442%
2026-05-18	12.1000	12.1000	12.1000	12.1000	-5.469%	5	594	+8.678%
2026-05-14	13.7400	13.7400	12.8000	12.8000	-6.501%	24	594	+2.734%
2026-05-13	13.6900	13.6900	13.6900	13.6900	+4.904%	25	535	-3.944%
2026-05-12	13.6000	13.6000	13.0100	13.0500	-7.774%	14	535	+0.766%
2026-05-11	14.0000	14.1500	14.0000	14.1500	-17.106%	41	535	-7.067%
2026-05-07	17.0700	17.0700	17.0700	17.0700	+7.833%	1	535	-22.964%
2026-05-06	18.0000	18.0000	15.8300	15.8300	-2.585%	3	536	-16.930%
2026-04-28	15.9900	16.2500	15.9800	16.2500	-3.274%	252	533	-19.077%
2026-04-23	16.8000	16.8000	16.8000	16.8000	-7.945%	1	566	-21.726%
2026-04-21	18.2500	18.2500	18.2500	18.2500	-1.882%	22	588	-27.945%
2026-04-17	18.6000	18.6000	18.6000	18.6000	+7.390%	1	588	-29.301%
2026-04-16	18.5500	18.5500	17.3200	17.3200	-6.125%	24	588	-24.076%
2026-04-15	18.7000	18.7000	18.2500	18.4500	+4.651%	39	609	-28.726%
2026-04-14	16.7300	17.7700	16.2500	17.6300	+24.068%	39	600	-25.411%
2026-04-13	14.2000	14.2100	14.1500	14.2100	-1.661%	100	616	-7.460%
2026-04-10	14.4500	14.5700	14.4500	14.4500	-4.305%	259	572	-8.997%
2026-04-09	14.8500	15.1000	14.8500	15.1000	+12.268%	27	762	-12.914%
2026-04-08	13.4500	13.4500	13.4500	13.4500	+24.537%	4	742	-2.230%
2026-04-07	10.6300	10.9500	10.4000	10.8000	+8.543%	549	742	+21.759%
2026-04-02	9.9500	9.9500	9.9500	9.9500	0.000%	1	456	+32.161%
2026-04-01	10.1500	10.2500	9.9500	9.9500	+19.880%	26	456	+32.161%
2026-03-31	8.7000	8.7000	8.3000	8.3000	+10.080%	3	456	+58.434%
2026-03-30	7.5500	7.6700	7.4000	7.5400	-2.205%	54	453	+74.403%
2026-03-27	8.0000	8.3500	7.4500	7.7100	-17.097%	46	394	+70.558%
2026-03-26	9.4500	9.4500	9.3000	9.3000	-5.102%	11	384	+41.398%
2026-03-25	10.2000	10.2000	9.7200	9.8000	+2.083%	6	384	+34.184%
2026-03-24	9.7500	9.8000	9.6000	9.6000	+12.941%	224	382	+36.979%
2026-03-23	8.5000	8.5000	8.5000	8.5000	+11.111%	2	291	+54.706%
2026-03-19	7.6000	7.6500	7.3600	7.6500	+12.500%	6	289	+71.895%
2026-03-18	6.8000	6.8000	6.8000	6.8000	-6.207%	8	292	+93.382%
2026-03-17	7.2500	7.2500	7.2500	7.2500	+2.113%	1	284	+81.379%
2026-03-16	7.0000	7.1000	7.0000	7.1000	+9.231%	4	283	+85.211%
2026-03-12	6.5000	6.5000	6.5000	6.5000	-15.033%	1	279	+102.308%
2026-03-10	7.7000	7.7000	7.6500	7.6500	+15.385%	6	279	+71.895%
2026-03-06	5.8200	6.6300	5.8200	6.6300	-11.007%	5	279	+98.341%
2026-03-05	7.7600	7.7700	7.4500	7.4500	-12.353%	3	277	+76.510%
2026-03-04	8.7000	8.7000	8.5000	8.5000	-1.961%	2	277	+54.706%
2026-03-03	7.9200	8.7000	7.9200	8.6700	+2.000%	5	276	+51.672%
2026-02-27	8.5000	8.5000	8.5000	8.5000	+9.677%	1	276	+54.706%
2026-02-24	7.7500	7.7500	7.7500	7.7500	-1.022%	2	275	+69.677%
2026-02-23	9.6500	9.6500	7.8300	7.8300	-7.882%	5	274	+67.944%
2026-02-13	8.3500	8.5000	8.3500	8.5000	-15.842%	3	275	+54.706%
2026-02-12	9.7000	10.1000	9.7000	10.1000	-26.116%	2	275	+30.198%
2026-02-11	13.6800	13.6800	13.6700	13.6700	-2.007%	50	276	-3.804%
2026-02-10	14.2100	14.2100	13.9500	13.9500	-8.465%	3	276	-5.735%
2026-02-09	14.9100	15.2400	14.9100	15.2400	+7.703%	4	276	-13.714%
2026-02-06	13.4000	14.1500	13.4000	14.1500	+18.410%	15	276	-7.067%
2026-02-04	11.9500	11.9500	11.9500	11.9500	+9.232%	3	271	+10.042%
2026-02-03	11.4100	11.4500	10.9400	10.9400	+4.789%	12	268	+20.201%
2026-02-02	10.4400	10.4400	10.4400	10.4400	+15.359%	1	265	+25.958%
2026-01-28	9.0500	9.0500	9.0500	9.0500	-4.737%	10	266	+45.304%
2026-01-26	9.5000	9.5000	9.5000	9.5000	+4.741%	3	266	+38.421%
2026-01-23	9.0700	9.0700	9.0700	9.0700	-4.021%	1	267	+44.983%
2026-01-22	9.4500	9.4500	9.4500	9.4500	-1.254%	2	266	+39.153%
2026-01-21	9.4500	9.6000	9.4500	9.5700	+8.381%	5	265	+37.409%
2026-01-20	9.6000	9.6000	8.8000	8.8300	-15.825%	39	263	+48.924%
2026-01-15	10.4900	10.4900	10.4900	10.4900	+2.242%	4	252	+25.357%
2026-01-13	10.7500	10.7500	10.2600	10.2600	-7.568%	12	252	+28.168%
2026-01-12	11.0000	11.1000	10.9500	11.1000	-17.040%	11	252	+18.468%
2026-01-09	13.5800	13.5800	13.3000	13.3800	+2.923%	7	256	-1.719%
2026-01-08	13.6500	13.6500	13.0000	13.0000	-3.704%	7	250	+1.154%
2026-01-07	13.4500	13.5000	13.4500	13.5000	-7.724%	6	250	-2.593%
2026-01-06	13.9000	14.8000	13.9000	14.6300	+1.668%	83	244	-10.116%
2026-01-05	13.6000	14.3900	13.2500	14.3900	+23.308%	81	271	-8.617%
2026-01-02	11.2000	11.6700	11.1500	11.6700	+6.091%	46	271	+12.682%
2025-12-31	11.0000	11.0000	11.0000	11.0000	+0.917%	5	264	+19.545%
2025-12-30	10.9000	10.9000	10.9000	10.9000	-9.167%	5	264	+20.642%
2025-12-29	12.0000	12.0000	12.0000	12.0000	-6.323%	2	269	+9.583%
2025-12-26	12.8100	12.8100	12.8100	12.8100	-9.149%	5	267	+2.654%
2025-12-24	12.8000	14.1000	12.8000	14.1000	+16.819%	10	262	-6.738%
2025-12-23	12.0700	12.0700	12.0700	12.0700	+5.692%	3	262	+8.948%
2025-12-22	11.3300	11.4900	11.3300	11.4200	+16.293%	5	260	+15.149%
2025-12-19	9.7500	9.8200	9.7000	9.8200	+9.721%	40	258	+33.910%
2025-12-18	8.9500	9.0000	8.8000	8.9500	-2.186%	50	256	+46.927%
2025-12-15	9.1000	9.1500	9.1000	9.1500	+20.395%	5	225	+43.716%
2025-12-10	7.6000	7.6000	7.6000	7.6000	-1.042%	1	224	+73.026%
2025-12-09	7.6800	7.6800	7.6800	7.6800	-0.130%	6	224	+71.224%
2025-12-08	7.6900	7.6900	7.6900	7.6900	-6.220%	1	218	+71.001%
2025-12-05	7.5500	8.2000	7.5500	8.2000	+17.143%	34	217	+60.366%
2025-12-04	7.0000	7.0500	7.0000	7.0000	+38.614%	12	217	+87.857%
2025-11-18	5.0500	5.0500	5.0500	5.0500	-4.717%	10	217	+160.396%
2025-11-17	5.4000	5.4100	5.3000	5.3000	-15.335%	20	212	+148.113%
2025-11-13	6.2600	6.2600	6.2600	6.2600	-4.427%	1	202	+110.064%
2025-11-12	6.5500	6.5500	6.5500	6.5500	+28.431%	60	203	+100.763%
2025-11-07	5.1000	5.1000	5.0500	5.1000	-10.526%	12	203	+157.843%
2025-11-06	5.7000	5.7000	5.7000	5.7000	-7.166%	1	203	+130.702%
2025-11-05	5.5700	6.2000	5.5700	6.1400	+41.475%	61	202	+114.169%
2025-10-24	4.2400	4.3400	4.2400	4.3400	+11.282%	2	191	+202.995%
2025-10-23	4.0500	4.0500	3.9000	3.9000	-4.878%	43	191	+237.179%
2025-10-22	4.1000	4.1000	4.1000	4.1000	-11.638%	1	151	+220.732%
2025-10-20	4.4000	4.6400	4.4000	4.6400	+9.176%	24	151	+183.405%
2025-10-17	4.2500	4.2500	4.2500	4.2500	0.000%	2	139	+209.412%
2025-10-16	5.0500	5.0500	4.0000	4.2500	-13.265%	8	137	+209.412%
2025-10-15	5.5000	5.5000	4.9000	4.9000	-2.000%	2	136	+168.367%
2025-10-14	4.0000	5.3000	4.0000	5.0000	+25.000%	20	138	+163.000%
2025-10-13	4.0000	4.0000	4.0000	4.0000	+8.108%	9	137	+228.750%
2025-10-10	3.8000	3.8000	3.7000	3.7000	+1.370%	3	146	+255.405%
2025-10-09	3.8900	3.8900	3.6500	3.6500	-7.595%	11	146	+260.274%
2025-10-08	3.9500	3.9500	3.9500	3.9500	+1.282%	1	136	+232.911%
2025-10-07	3.9000	3.9000	3.9000	3.9000	-8.235%	1	136	+237.179%
2025-10-06	4.2500	4.3500	4.2000	4.2500	+7.595%	58	136	+209.412%
2025-10-02	4.2000	4.2000	3.9500	3.9500	-14.130%	3	78	+232.911%
2025-10-01	4.6500	4.6500	4.6000	4.6000	-9.804%	3	78	+185.870%
2025-09-30	5.1000	5.1000	5.1000	5.1000	-15.000%	1	78	+157.843%
2025-09-29	6.0000	6.0000	6.0000	6.0000	-5.512%	1	78	+119.167%
2025-09-26	6.3500	6.3500	6.3500	6.3500	+12.389%	1	78	+107.087%
2025-09-24	5.6500	5.6500	5.6500	5.6500	-15.672%	1	78	+132.743%
2025-09-23	6.7000	6.7000	6.7000	6.7000	+22.936%	40	78	+96.269%
2025-09-22	5.4500	5.4500	5.4500	5.4500	-2.679%	3	48	+141.284%
2025-09-19	5.6000	5.6000	5.6000	5.6000	+2.752%	1	45	+134.821%
2025-09-17	5.4500	5.4500	5.4500	5.4500	+12.371%	1	45	+141.284%
2025-09-16	4.7500	4.8500	4.7500	4.8500	+3.191%	2	45	+171.134%
2025-09-15	4.7000	4.7000	4.7000	4.7000	+3.297%	1	44	+179.787%
2025-09-12	4.5000	4.5500	4.5000	4.5500	+14.899%	3	44	+189.011%
2025-08-27	4.0300	4.0600	3.9600	3.9600	+13.793%	8	42	+232.071%
2025-08-25	3.4800	3.4800	3.4800	3.4800	+29.368%	1	35	+277.874%
2025-08-05	2.6900	2.6900	2.6900	2.6900	-20.882%	10	34	+388.848%
2025-07-22	3.4000	3.4000	3.4000	3.4000	+4.615%	15	24	+286.765%
2025-07-18	3.2500	3.2500	3.2500	3.2500	+4.839%	5	9	+304.615%
2025-07-17	3.1000	3.1000	3.1000	3.1000	+5.802%	4	4	+324.194%
2025-07-15	2.9300	2.9300	2.9300	2.9300	+53.403%	1	1	+348.805%
2025-07-11	1.9100	1.9100	1.9100	1.9100	0.000%	1	1	+588.482%