Dark

C20261218C130
C Dec 18 2026 130.00 Call (C261218C00130000)
option OPRA

EOD

Sep 18, 2026

9.40-5.051%(-0.50)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	9.6000	9.6000	9.3000	9.4000	-5.051%	17	1,450	0.000%
2026-09-17	10.1000	10.2000	9.1000	9.9000	-0.901%	18	1,446	-5.051%
2026-09-16	11.7000	11.7000	9.6000	9.9900	-29.499%	68	1,437	-5.906%
2026-09-15	14.1700	14.1700	14.1700	14.1700	+8.168%	1	1,374	-33.663%
2026-09-14	13.1300	13.1300	10.3500	13.1000	-18.125%	770	1,373	-28.244%
2026-09-11	16.0000	16.0000	16.0000	16.0000	+20.573%	1	1,338	-41.250%
2026-09-08	12.7000	13.2700	12.7000	13.2700	-1.704%	10	1,339	-29.164%
2026-09-04	13.3300	13.5000	12.2000	13.5000	-2.878%	5	1,330	-30.370%
2026-09-03	12.7500	13.9000	12.7500	13.9000	+24.664%	18	1,330	-32.374%
2026-09-02	11.6300	11.6300	10.7900	11.1500	+11.500%	5	1,328	-15.695%
2026-09-01	10.9500	10.9500	9.9000	10.0000	+4.712%	24	1,331	-6.000%
2026-08-31	9.7000	9.7000	9.4500	9.5500	-9.048%	13	1,326	-1.571%
2026-08-28	10.4600	10.5000	10.4000	10.5000	0.000%	3	1,322	-10.476%
2026-08-27	10.9000	10.9000	10.5000	10.5000	-6.250%	4	1,322	-10.476%
2026-08-26	11.0500	11.2000	11.0500	11.2000	0.000%	9	1,320	-16.071%
2026-08-25	10.5000	11.2000	10.5000	11.2000	+9.589%	3	1,317	-16.071%
2026-08-24	10.2200	10.2200	10.2200	10.2200	+2.200%	1	1,316	-8.023%
2026-08-21	9.8500	10.5300	9.8500	10.0000	+4.275%	17	1,317	-6.000%
2026-08-20	10.8500	10.8500	9.5900	9.5900	-17.682%	10	1,322	-1.981%
2026-08-19	11.5000	11.7500	11.5000	11.6500	-30.655%	18	1,317	-19.313%
2026-08-17	16.8000	16.8000	16.8000	16.8000	+5.131%	3	1,301	-44.048%
2026-08-14	15.9800	15.9800	15.9800	15.9800	+7.537%	1	1,301	-41.176%
2026-08-12	14.8600	14.8600	14.8600	14.8600	+4.869%	1	1,301	-36.743%
2026-08-11	14.6000	14.6000	14.1700	14.1700	+5.746%	3	1,302	-33.663%
2026-08-10	13.4000	13.4000	13.4000	13.4000	-0.741%	1	1,302	-29.851%
2026-08-07	12.0000	13.5000	12.0000	13.5000	+5.469%	14	1,301	-30.370%
2026-08-06	15.1900	15.2200	12.8000	12.8000	-17.949%	29	1,309	-26.563%
2026-08-05	15.6000	15.6000	15.6000	15.6000	+4.208%	1	1,329	-39.744%
2026-08-04	13.8000	15.5000	13.8000	14.9700	+23.617%	30	1,328	-37.208%
2026-08-03	12.2600	12.2600	11.9000	12.1100	-3.120%	11	1,328	-22.378%
2026-07-31	12.5000	12.5000	12.3100	12.5000	+3.306%	18	1,327	-24.800%
2026-07-30	10.3500	12.1000	10.3500	12.1000	+31.522%	43	1,313	-22.314%
2026-07-29	10.1200	10.7400	9.2000	9.2000	-22.232%	164	1,479	+2.174%
2026-07-28	11.8300	11.8300	11.8300	11.8300	-12.694%	1	1,422	-20.541%
2026-07-27	13.5000	13.5500	13.5000	13.5500	+10.612%	4	1,422	-30.627%
2026-07-23	11.7400	12.2900	11.7400	12.2500	-2.778%	5	1,423	-23.265%
2026-07-22	12.7900	12.7900	12.6000	12.6000	-1.254%	4	1,420	-25.397%
2026-07-21	11.4600	13.1000	11.4600	12.7600	+15.475%	15	1,417	-26.332%
2026-07-20	11.2400	11.2500	11.0500	11.0500	+2.126%	23	1,414	-14.932%
2026-07-17	11.4600	11.4600	10.8000	10.8200	-11.166%	78	1,393	-13.124%
2026-07-16	12.9900	12.9900	12.1800	12.1800	-12.058%	10	1,315	-22.824%
2026-07-15	12.9800	13.8500	12.9800	13.8500	+4.924%	32	1,310	-32.130%
2026-07-14	19.1100	20.7500	12.7700	13.2000	-24.442%	47	1,302	-28.788%
2026-07-13	17.4700	17.4700	17.4700	17.4700	-5.822%	1	1,276	-46.193%
2026-07-10	18.6000	18.6000	18.5500	18.5500	+6.000%	6	1,276	-49.326%
2026-07-09	17.5000	17.5000	17.5000	17.5000	-18.224%	1	1,276	-46.286%
2026-07-07	21.4000	21.4000	21.4000	21.4000	+19.154%	2	1,277	-56.075%
2026-07-02	18.5900	18.5900	17.9000	17.9600	-4.213%	19	1,297	-47.661%
2026-07-01	18.7500	18.7500	18.7500	18.7500	+1.626%	1	1,297	-49.867%
2026-06-30	19.5000	19.5000	18.4500	18.4500	-7.796%	3	1,297	-49.051%
2026-06-29	20.0000	20.0100	20.0000	20.0100	-11.617%	50	1,297	-53.023%
2026-06-25	22.6400	22.6400	22.6400	22.6400	-1.351%	1	1,324	-58.481%
2026-06-22	22.9500	22.9500	22.9500	22.9500	-6.327%	180	1,325	-59.041%
2026-06-18	24.5000	24.5000	24.5000	24.5000	+11.212%	3	1,318	-61.633%
2026-06-17	22.2500	23.3000	22.0300	22.0300	+7.254%	7	1,318	-57.331%
2026-06-15	21.3800	21.3800	20.5400	20.5400	+3.216%	5	1,321	-54.236%
2026-06-12	19.3200	20.2300	19.3000	19.9000	+11.798%	34	1,321	-52.764%
2026-06-11	16.7200	17.8000	16.7200	17.8000	+13.016%	2	1,340	-47.191%
2026-06-10	16.5000	16.5000	15.7500	15.7500	+4.305%	15	1,340	-40.317%
2026-06-09	16.1500	16.1500	15.1000	15.1000	-4.249%	4	1,335	-37.748%
2026-06-08	16.2500	16.2500	15.7700	15.7700	+11.844%	2	1,335	-40.393%
2026-06-05	14.9900	14.9900	14.1000	14.1000	-14.649%	25	1,336	-33.333%
2026-06-04	15.0000	16.8500	14.7000	16.5200	+25.152%	54	1,350	-43.099%
2026-06-03	13.2000	13.2000	13.2000	13.2000	-5.714%	1	1,350	-28.788%
2026-06-02	14.0000	14.8500	13.5000	14.0000	+13.360%	40	1,350	-32.857%
2026-06-01	11.7500	12.3500	11.7500	12.3500	+18.750%	4	1,354	-23.887%
2026-05-27	10.0500	10.4000	10.0500	10.4000	-5.455%	2	1,355	-9.615%
2026-05-26	11.0600	11.0600	11.0000	11.0000	+11.675%	7	1,354	-14.545%
2026-05-21	10.5000	10.5000	9.8500	9.8500	-7.250%	4	1,354	-4.569%
2026-05-20	10.6200	10.6200	10.6200	10.6200	+18.659%	1	1,350	-11.488%
2026-05-19	8.5000	8.9500	8.5000	8.9500	-5.789%	19	1,331	+5.028%
2026-05-18	9.7000	9.7000	9.3000	9.5000	-6.404%	12	1,331	-1.053%
2026-05-15	10.3000	10.3500	10.0000	10.1500	-3.056%	11	1,331	-7.389%
2026-05-14	10.8000	11.1000	10.4700	10.4700	-7.263%	113	1,322	-10.220%
2026-05-13	11.4000	11.4000	10.8000	11.2900	+1.256%	10	1,446	-16.740%
2026-05-12	10.5500	11.1500	10.5500	11.1500	-7.469%	94	1,446	-15.695%
2026-05-11	12.0500	12.0500	12.0500	12.0500	-11.397%	2	1,446	-21.992%
2026-05-08	13.8400	13.8400	13.6000	13.6000	-5.028%	10	1,446	-30.882%
2026-05-07	14.3200	14.3200	14.3200	14.3200	+7.266%	1	1,453	-34.358%
2026-05-06	13.4500	13.4500	13.3500	13.3500	+3.089%	3	1,452	-29.588%
2026-05-05	12.9500	12.9500	12.9500	12.9500	+8.824%	1	1,451	-27.413%
2026-05-04	12.0000	12.0100	11.9000	11.9000	-5.929%	8	1,450	-21.008%
2026-05-01	13.9700	14.0000	12.6500	12.6500	-7.799%	55	1,447	-25.692%
2026-04-28	13.8000	13.8000	13.6900	13.7200	+2.235%	21	1,447	-31.487%
2026-04-23	13.4200	13.4200	13.4200	13.4200	-7.256%	1	1,438	-29.955%
2026-04-22	15.6500	15.6500	14.4700	14.4700	-11.607%	34	1,438	-35.038%
2026-04-21	17.4300	17.4300	16.3700	16.3700	+1.237%	20	1,473	-42.578%
2026-04-20	16.0500	16.1700	15.8000	16.1700	+1.570%	35	1,473	-41.868%
2026-04-15	15.5900	15.9200	15.5900	15.9200	+6.989%	38	1,456	-40.955%
2026-04-14	14.5000	15.0000	14.5000	14.8800	+18.377%	17	1,460	-36.828%
2026-04-13	11.5200	12.5700	11.5200	12.5700	+0.080%	17	1,457	-25.219%
2026-04-10	12.1200	12.5600	12.1200	12.5600	+2.447%	17	1,447	-25.159%
2026-04-09	12.1500	12.2600	12.1500	12.2600	+4.786%	3	1,445	-23.328%
2026-04-08	11.8100	11.8100	11.2600	11.7000	+32.203%	8	1,444	-19.658%
2026-04-07	8.9000	8.9000	8.8500	8.8500	+6.627%	3	1,438	+6.215%
2026-04-02	8.3000	8.3000	8.3000	8.3000	+2.850%	5	1,438	+13.253%
2026-04-01	8.8000	8.8000	7.8500	8.0700	+7.600%	113	1,438	+16.481%
2026-03-31	6.7900	7.5000	6.6700	7.5000	+31.579%	125	1,376	+25.333%
2026-03-30	5.7000	5.7000	5.7000	5.7000	-3.390%	1	1,298	+64.912%
2026-03-27	5.9000	5.9000	5.9000	5.9000	-25.786%	3	1,297	+59.322%
2026-03-25	7.8900	8.0000	7.8900	7.9500	+6.000%	112	1,297	+18.239%
2026-03-23	7.5000	7.5000	7.5000	7.5000	+25.000%	5	1,351	+25.333%
2026-03-20	6.0000	6.0000	6.0000	6.0000	+1.695%	1	1,356	+56.667%
2026-03-19	5.9000	5.9000	5.9000	5.9000	+8.257%	1	1,355	+59.322%
2026-03-17	5.4200	5.5200	5.4200	5.4500	-0.909%	100	1,279	+72.477%
2026-03-13	5.3700	5.5500	5.3700	5.5000	-4.348%	5	1,254	+70.909%
2026-03-11	5.7500	5.7500	5.7500	5.7500	-8.147%	15	1,251	+63.478%
2026-03-10	5.1000	6.2600	5.1000	6.2600	+42.273%	80	1,243	+50.160%
2026-03-09	4.4000	4.4000	4.4000	4.4000	-15.385%	10	1,297	+113.636%
2026-03-06	5.2000	5.2000	5.2000	5.2000	-16.129%	5	1,297	+80.769%
2026-03-05	6.4900	7.0000	6.2000	6.2000	-12.057%	11	1,297	+51.613%
2026-03-03	6.0000	7.1000	6.0000	7.0500	-2.759%	10	1,288	+33.333%
2026-02-27	7.1000	7.2500	7.1000	7.2500	+15.079%	9	1,289	+29.655%
2026-02-24	6.3000	6.3000	6.3000	6.3000	-12.500%	10	1,289	+49.206%
2026-02-23	7.2000	7.2000	7.2000	7.2000	-14.692%	1	1,289	+30.556%
2026-02-20	8.2700	8.4400	8.2700	8.4400	+1.078%	11	1,290	+11.374%
2026-02-19	8.5000	8.5000	8.3500	8.3500	+9.868%	246	1,285	+12.575%
2026-02-17	7.6000	7.6000	7.6000	7.6000	+6.592%	1	1,101	+23.684%
2026-02-13	7.1300	7.1300	7.1300	7.1300	-8.590%	10	1,100	+31.837%
2026-02-12	8.0000	8.0000	7.8000	7.8000	-27.103%	2	1,100	+20.513%
2026-02-11	10.7000	10.7000	10.7000	10.7000	-6.140%	1	1,100	-12.150%
2026-02-10	11.4000	11.4000	11.4000	11.4000	-13.505%	1	1,099	-17.544%
2026-02-09	12.3000	13.2000	12.3000	13.1800	+50.629%	28	1,098	-28.680%
2026-02-03	9.3500	9.3500	8.7500	8.7500	+2.339%	18	1,097	+7.429%
2026-02-02	8.4000	8.5500	8.4000	8.5500	+12.797%	200	1,080	+9.942%
2026-01-27	7.6500	7.6500	7.4200	7.5800	-1.940%	41	978	+24.011%
2026-01-26	7.7100	7.7500	7.7100	7.7300	+8.873%	47	996	+21.604%
2026-01-23	7.5600	7.5600	7.1000	7.1000	-12.237%	507	1,036	+32.394%
2026-01-21	8.0900	8.0900	8.0900	8.0900	+10.068%	2	532	+16.193%
2026-01-20	8.0000	8.0000	7.3500	7.3500	-19.231%	13	532	+27.891%
2026-01-16	9.1000	9.1000	9.1000	9.1000	+5.202%	5	529	+3.297%
2026-01-15	8.6000	8.8000	8.6000	8.6500	+33.488%	26	529	+8.671%
2026-01-14	7.1500	7.1500	6.3900	6.4800	-24.651%	24	517	+45.062%
2026-01-13	8.7000	8.7000	8.6000	8.6000	-5.598%	2	533	+9.302%
2026-01-12	9.5000	9.5000	9.1000	9.1100	-18.733%	76	532	+3.183%
2026-01-09	10.9500	11.4000	10.8000	11.2100	+4.085%	143	490	-16.146%
2026-01-08	11.3000	11.4200	10.7700	10.7700	-5.110%	57	446	-12.721%
2026-01-07	11.3000	11.5000	11.3000	11.3500	-7.347%	62	428	-17.181%
2026-01-06	12.1000	12.5700	12.1000	12.2500	+0.823%	17	366	-23.265%
2026-01-05	12.0200	12.6100	12.0200	12.1500	+27.895%	25	350	-22.634%
2026-01-02	9.2000	9.5000	9.2000	9.5000	+4.396%	41	337	-1.053%
2025-12-31	9.0000	9.1000	9.0000	9.1000	+1.111%	16	331	+3.297%
2025-12-30	8.9000	9.0000	8.9000	9.0000	-8.163%	10	331	+4.444%
2025-12-29	10.3000	10.3000	9.8000	9.8000	-20.968%	11	336	-4.082%
2025-12-26	11.4500	12.4000	11.4500	12.4000	+7.266%	3	337	-24.194%
2025-12-24	10.5500	12.0000	10.4900	11.5600	+11.691%	63	307	-18.685%
2025-12-23	9.4700	10.3700	9.4700	10.3500	+9.989%	153	307	-9.179%
2025-12-22	9.0500	9.7000	9.0500	9.4100	+28.904%	34	336	-0.106%
2025-12-18	7.7500	7.7500	7.3000	7.3000	+3.546%	81	318	+28.767%
2025-12-17	7.1500	7.1500	7.0500	7.0500	-0.704%	4	323	+33.333%
2025-12-16	7.4000	7.4000	7.1000	7.1000	-7.792%	15	327	+32.394%
2025-12-15	7.6500	7.7000	7.6500	7.7000	+14.074%	2	327	+22.078%
2025-12-12	7.5000	7.5000	6.7500	6.7500	-8.537%	3	325	+39.259%
2025-12-11	7.3100	7.4000	7.3100	7.3800	+0.272%	7	322	+27.371%
2025-12-10	6.7300	7.4100	6.7000	7.3600	+17.572%	58	319	+27.717%
2025-12-09	6.2600	6.2600	6.2600	6.2600	+7.931%	15	298	+50.160%
2025-12-04	5.8000	5.8000	5.8000	5.8000	+18.367%	15	298	+62.069%
2025-12-01	4.8500	4.9000	4.8500	4.9000	+6.522%	10	298	+91.837%
2025-11-26	4.4500	4.6000	4.4500	4.6000	+4.545%	29	266	+104.348%
2025-11-18	4.1500	4.4000	4.1500	4.4000	-1.124%	21	266	+113.636%
2025-11-17	4.4000	4.4500	4.4000	4.4500	-6.316%	30	276	+111.236%
2025-11-14	4.8500	4.8500	4.7000	4.7500	+2.814%	18	283	+97.895%
2025-11-06	4.6200	4.6200	4.6200	4.6200	+2.667%	1	286	+103.463%
2025-11-04	4.5000	4.5000	4.5000	4.5000	+28.571%	2	286	+108.889%
2025-10-24	3.5000	3.5000	3.5000	3.5000	+14.754%	5	286	+168.571%
2025-10-23	3.1000	3.1000	3.0500	3.0500	+4.452%	33	286	+208.197%
2025-10-22	2.9200	2.9200	2.9200	2.9200	-14.118%	15	276	+221.918%
2025-10-17	3.4000	3.4000	3.4000	3.4000	+4.615%	1	267	+176.471%
2025-10-16	3.2500	3.2500	3.2500	3.2500	+3.834%	15	277	+189.231%
2025-10-13	3.2000	3.2000	3.1300	3.1300	+7.192%	6	262	+200.319%
2025-10-09	3.1000	3.1000	2.9200	2.9200	-5.806%	46	268	+221.918%
2025-10-08	3.1000	3.1000	3.1000	3.1000	-4.615%	15	226	+203.226%
2025-10-03	3.3000	3.3000	3.2500	3.2500	+2.524%	11	226	+189.231%
2025-10-02	3.1700	3.1700	3.1700	3.1700	-23.614%	1	215	+196.530%
2025-09-30	4.1500	4.1500	4.1500	4.1500	-17.000%	2	214	+126.506%
2025-09-26	5.1500	5.1500	5.0000	5.0000	+16.009%	36	215	+88.000%
2025-09-17	4.3100	4.3100	4.3100	4.3100	+9.391%	1	191	+118.097%
2025-09-16	3.7300	3.9500	3.7300	3.9400	+51.538%	4	191	+138.579%
2025-08-22	2.6000	2.6000	2.6000	2.6000	-7.143%	1	189	+261.538%
2025-08-14	2.8000	2.8000	2.8000	2.8000	+25.561%	2	188	+235.714%
2025-08-05	1.9900	2.2300	1.9900	2.2300	-2.193%	331	188	+321.525%
2025-08-04	2.2800	2.2800	2.2800	2.2800	-26.452%	1	9	+312.281%
2025-07-24	3.1000	3.1000	3.1000	3.1000	+19.231%	1	10	+203.226%
2025-07-21	2.6000	2.6000	2.6000	2.6000	+63.522%	5	9	+261.538%
2025-07-14	1.5800	1.5900	1.5800	1.5900	+2.581%	4	4	+491.195%
2025-07-08	1.5500	1.5500	1.5500	1.5500	0.000%	2	2	+506.452%