Dark

C20261218C140
C Dec 18 2026 140.00 Call (C261218C00140000)
option OPRA

EOD

Sep 21, 2026

6.30+27.273%(+1.35)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.1500	6.3000	5.1000	6.3000	+27.273%	180	3,919	0.000%
2026-09-18	5.0800	5.0900	4.7500	4.9500	-10.000%	32	3,837	+27.273%
2026-09-17	5.6000	5.6000	4.8000	5.5000	-1.257%	50	3,825	+14.545%
2026-09-16	7.0000	7.0000	5.0000	5.5700	-20.429%	4,053	3,798	+13.106%
2026-09-15	6.9000	7.3300	6.2500	7.0000	-7.285%	168	4,900	-10.000%
2026-09-14	7.0000	7.5500	5.8500	7.5500	-10.651%	373	4,907	-16.556%
2026-09-11	9.7500	9.7500	7.8500	8.4500	+6.962%	144	4,684	-25.444%
2026-09-10	8.3000	8.3000	7.8500	7.9000	-3.659%	74	4,683	-20.253%
2026-09-09	7.2500	8.4500	7.2500	8.2000	+9.333%	4,885	4,661	-23.171%
2026-09-08	7.2500	7.9000	7.2500	7.5000	-6.250%	228	1,876	-16.000%
2026-09-04	6.7000	8.0500	6.6500	8.0000	-2.439%	390	1,871	-21.250%
2026-09-03	7.2000	8.2500	6.9000	8.2000	+30.159%	102	1,871	-23.171%
2026-09-02	5.7700	6.8000	5.7700	6.3000	+17.757%	34	1,825	0.000%
2026-09-01	5.6000	6.0000	5.3500	5.3500	+7.000%	21	1,824	+17.757%
2026-08-31	5.5000	5.5000	5.0000	5.0000	-10.714%	57	1,820	+26.000%
2026-08-28	5.7500	5.8000	5.5800	5.6000	-2.609%	144	1,781	+12.500%
2026-08-27	5.8000	6.1500	5.6000	5.7500	-9.449%	17	1,648	+9.565%
2026-08-26	6.2000	6.4300	5.7500	6.3500	-0.314%	76	1,637	-0.787%
2026-08-25	5.9500	6.3700	5.9500	6.3700	+6.167%	26	1,568	-1.099%
2026-08-24	5.7500	6.0000	5.7500	6.0000	+5.263%	33	1,548	+5.000%
2026-08-21	5.7400	5.9000	5.4000	5.7000	+10.465%	46	1,539	+10.526%
2026-08-20	6.0000	6.2000	5.1600	5.1600	-18.095%	75	1,540	+22.093%
2026-08-19	8.2000	8.2500	6.3000	6.3000	-28.409%	99	1,611	0.000%
2026-08-18	8.6000	8.8000	8.6000	8.8000	-7.368%	11	1,646	-28.409%
2026-08-17	10.7500	10.7500	9.4000	9.5000	-1.554%	20	1,637	-33.684%
2026-08-14	10.3300	10.3300	9.6000	9.6500	+0.521%	61	1,636	-34.715%
2026-08-13	9.3300	9.8000	9.0000	9.6000	+5.495%	38	1,640	-34.375%
2026-08-12	9.3500	9.3500	9.0500	9.1000	+8.982%	11	1,613	-30.769%
2026-08-11	8.9200	9.1000	8.3500	8.3500	0.000%	63	1,607	-24.551%
2026-08-10	8.3000	8.5000	8.1200	8.3500	+3.086%	19	1,559	-24.551%
2026-08-07	8.1000	8.1000	8.1000	8.1000	-2.994%	3	1,560	-22.222%
2026-08-06	8.0000	8.3500	8.0000	8.3500	-19.866%	20	1,561	-24.551%
2026-08-05	10.4600	10.4600	10.4000	10.4200	+8.542%	13	1,558	-39.539%
2026-08-04	9.5500	10.0000	9.4500	9.6000	+30.612%	70	1,561	-34.375%
2026-08-03	7.4000	7.4000	6.9000	7.3500	-5.769%	34	1,527	-14.286%
2026-07-31	7.6000	7.8000	7.5500	7.8000	+4.698%	22	1,497	-19.231%
2026-07-30	6.5500	7.4500	6.4400	7.4500	+32.799%	58	1,492	-15.436%
2026-07-29	7.1500	7.1500	5.6100	5.6100	-22.083%	42	1,542	+12.299%
2026-07-28	7.2800	7.4000	7.2000	7.2000	+0.699%	44	1,553	-12.500%
2026-07-27	8.5000	8.5000	7.0000	7.1500	-2.721%	51	1,553	-11.888%
2026-07-24	7.3500	7.7600	7.3500	7.3500	+1.379%	23	1,578	-14.286%
2026-07-23	7.3000	7.4500	7.2500	7.2500	-6.331%	6	1,590	-13.103%
2026-07-22	7.9500	8.1500	7.7000	7.7400	-1.401%	89	1,592	-18.605%
2026-07-21	7.3000	8.0000	7.3000	7.8500	+25.600%	31	1,534	-19.745%
2026-07-20	6.9500	7.1000	6.2500	6.2500	-7.407%	168	1,510	+0.800%
2026-07-17	5.8700	7.1500	5.8700	6.7500	-12.903%	57	1,524	-6.667%
2026-07-16	8.8000	8.8000	7.5000	7.7500	-10.714%	145	1,487	-18.710%
2026-07-15	8.4500	8.9500	8.4500	8.6800	+4.578%	24	1,343	-27.419%
2026-07-14	13.5000	13.6200	8.1000	8.3000	-29.362%	87	1,357	-24.096%
2026-07-13	12.8500	12.8500	11.0200	11.7500	-8.844%	15	1,326	-46.383%
2026-07-10	12.8000	12.8900	12.6800	12.8900	+6.971%	32	1,315	-51.125%
2026-07-09	11.8500	12.0500	11.8500	12.0500	+9.545%	5	1,343	-47.718%
2026-07-08	11.8500	11.8500	11.0000	11.0000	-19.236%	27	1,342	-42.727%
2026-07-07	13.7000	13.8000	13.6200	13.6200	-5.417%	3	1,366	-53.744%
2026-07-06	14.4000	14.4000	14.3000	14.4000	+23.605%	84	1,368	-56.250%
2026-07-02	13.2000	13.2000	11.6500	11.6500	-10.385%	34	1,343	-45.923%
2026-07-01	13.0000	13.0000	13.0000	13.0000	-1.141%	4	1,343	-51.538%
2026-06-30	13.6500	13.6500	12.5000	13.1500	-10.847%	16	1,339	-52.091%
2026-06-29	14.7500	14.7500	14.7500	14.7500	+3.147%	1	1,339	-57.288%
2026-06-26	13.8400	14.3000	13.8400	14.3000	-9.264%	11	1,338	-55.944%
2026-06-24	15.1000	15.8000	15.1000	15.7600	-7.294%	3	1,332	-60.025%
2026-06-22	15.9000	17.0000	15.9000	17.0000	+4.938%	75	1,332	-62.941%
2026-06-18	17.8000	17.8200	16.2000	16.2000	+0.809%	25	1,275	-61.111%
2026-06-17	16.9000	17.1200	16.0700	16.0700	+7.852%	38	1,275	-60.797%
2026-06-16	14.2000	15.0000	14.2000	14.9000	+2.759%	7	1,239	-57.718%
2026-06-15	14.5000	14.8800	14.5000	14.5000	+5.839%	20	1,237	-56.552%
2026-06-12	14.0000	14.3500	13.3000	13.7000	+9.600%	328	1,223	-54.015%
2026-06-11	11.4000	12.6100	11.4000	12.5000	+13.636%	39	1,224	-49.600%
2026-06-10	11.0000	11.0000	10.6000	11.0000	-1.345%	73	1,214	-42.727%
2026-06-09	11.1500	11.1500	11.1500	11.1500	+5.189%	5	1,152	-43.498%
2026-06-08	11.0300	11.0300	10.6000	10.6000	+2.415%	7	1,152	-40.566%
2026-06-05	11.0000	11.0000	9.7000	10.3500	-10.776%	8	1,151	-39.130%
2026-06-04	10.3000	11.7200	10.2400	11.6000	+31.073%	121	1,151	-45.690%
2026-06-03	9.1600	9.1600	8.6200	8.8500	-8.290%	6	1,151	-28.814%
2026-06-02	9.7200	10.0100	9.5800	9.6500	+34.401%	9	1,154	-34.715%
2026-05-29	6.6600	7.5100	6.6600	7.1800	+10.462%	4	1,145	-12.256%
2026-05-28	6.6500	6.6500	6.3000	6.5000	-7.407%	259	1,145	-3.077%
2026-05-26	7.7000	7.7000	7.0200	7.0200	+3.235%	15	1,137	-10.256%
2026-05-22	6.8000	6.8000	6.8000	6.8000	+0.741%	3	1,131	-7.353%
2026-05-21	6.7800	6.7800	6.7500	6.7500	-3.571%	25	1,117	-6.667%
2026-05-20	5.2000	7.0000	5.2000	7.0000	+35.922%	50	1,117	-10.000%
2026-05-19	5.5000	5.5400	5.1500	5.1500	-14.167%	309	941	+22.330%
2026-05-18	6.6500	6.6500	5.9000	6.0000	-7.264%	32	941	+5.000%
2026-05-15	6.5000	6.5000	6.4700	6.4700	-10.264%	8	941	-2.628%
2026-05-14	7.1500	7.2100	6.9500	7.2100	-2.568%	19	942	-12.621%
2026-05-13	7.0000	7.5500	7.0000	7.4000	+8.824%	43	928	-14.865%
2026-05-12	6.8000	6.8000	6.8000	6.8000	-17.073%	3	928	-7.353%
2026-05-11	8.2000	8.2000	8.2000	8.2000	-14.583%	1	928	-23.171%
2026-05-08	10.0000	10.0000	9.6000	9.6000	+8.475%	9	927	-34.375%
2026-05-07	8.8500	8.8500	8.8500	8.8500	+2.549%	2	923	-28.814%
2026-05-06	9.0000	9.1500	8.6300	8.6300	-2.154%	15	921	-26.999%
2026-05-05	8.4000	8.8200	8.4000	8.8200	+13.077%	4	910	-28.571%
2026-05-04	7.6500	7.8000	7.6500	7.8000	-13.430%	16	906	-19.231%
2026-04-30	9.0700	9.2300	9.0100	9.0100	+3.802%	25	906	-30.078%
2026-04-29	8.4500	8.6800	8.4500	8.6800	-4.300%	7	900	-27.419%
2026-04-28	9.9800	9.9800	9.0700	9.0700	-3.098%	5	893	-30.540%
2026-04-23	9.3600	9.3600	9.3600	9.3600	-6.306%	1	891	-32.692%
2026-04-22	10.8000	11.0900	9.9900	9.9900	-10.804%	34	890	-36.937%
2026-04-21	12.0000	12.5000	11.2000	11.2000	0.000%	21	858	-43.750%
2026-04-20	11.3500	11.3500	11.2000	11.2000	+0.448%	13	858	-43.750%
2026-04-17	10.8500	11.5000	10.8500	11.1500	+10.945%	11	858	-43.498%
2026-04-16	10.0500	10.0500	10.0500	10.0500	+2.551%	6	856	-37.313%
2026-04-14	8.7000	10.3000	8.7000	9.8000	+18.932%	146	855	-35.714%
2026-04-10	7.9000	8.2400	7.9000	8.2400	+0.488%	33	731	-23.544%
2026-04-09	8.2000	8.2000	8.2000	8.2000	+35.537%	20	698	-23.171%
2026-04-07	6.0500	6.0500	6.0500	6.0500	+11.418%	1	678	+4.132%
2026-04-02	5.1200	5.4300	5.1200	5.4300	+24.828%	16	662	+16.022%
2026-03-31	4.5000	4.5000	4.3500	4.3500	+16.000%	4	662	+44.828%
2026-03-30	3.9500	4.0500	3.7500	3.7500	-1.055%	7	658	+68.000%
2026-03-27	4.3000	4.3000	3.4000	3.7900	-25.247%	16	658	+66.227%
2026-03-25	5.1500	5.1500	5.0700	5.0700	-2.500%	2	642	+24.260%
2026-03-24	4.8000	5.2000	4.8000	5.2000	+10.638%	3	641	+21.154%
2026-03-23	4.7000	4.7000	4.7000	4.7000	+17.500%	12	641	+34.043%
2026-03-19	4.0000	4.0000	4.0000	4.0000	+6.667%	10	630	+57.500%
2026-03-16	3.7500	3.7500	3.7500	3.7500	-17.582%	32	620	+68.000%
2026-03-03	4.4000	4.5500	4.3500	4.5500	-22.355%	29	652	+38.462%
2026-02-26	5.8600	5.8600	5.8600	5.8600	+11.195%	35	658	+7.509%
2026-02-25	5.0000	5.2700	5.0000	5.2700	+24.000%	35	640	+19.545%
2026-02-24	4.2500	4.2500	4.2500	4.2500	+2.410%	7	640	+48.235%
2026-02-23	4.6000	4.6000	4.1500	4.1500	-19.417%	11	647	+51.807%
2026-02-17	5.1500	5.1500	5.1500	5.1500	+14.699%	1	648	+22.330%
2026-02-13	4.6000	4.6000	4.4900	4.4900	-44.704%	11	641	+40.312%
2026-02-11	8.1300	8.1300	8.1200	8.1200	-7.937%	50	641	-22.414%
2026-02-10	8.8200	8.8200	8.8200	8.8200	-2.000%	2	691	-28.571%
2026-02-09	8.5500	9.0700	8.5500	9.0000	+5.263%	25	691	-30.000%
2026-02-06	7.5900	8.5500	7.5900	8.5500	+46.907%	330	669	-26.316%
2026-02-03	5.8200	5.8200	5.8200	5.8200	+4.865%	12	347	+8.247%
2026-02-02	5.5500	5.5500	5.5500	5.5500	+1.835%	1	335	+13.514%
2026-01-29	5.4500	5.4500	5.4500	5.4500	+11.910%	1	334	+15.596%
2026-01-28	4.8700	4.8700	4.8700	4.8700	-2.600%	1	335	+29.363%
2026-01-27	5.0000	5.0000	5.0000	5.0000	-9.091%	1	334	+26.000%
2026-01-22	5.5000	5.5000	5.5000	5.5000	+2.996%	1	335	+14.545%
2026-01-21	5.3400	5.3400	5.3400	5.3400	+1.714%	25	334	+17.978%
2026-01-20	5.5500	5.7500	5.2500	5.2500	-15.323%	14	344	+20.000%
2026-01-16	6.2000	6.2000	6.2000	6.2000	+5.983%	17	338	+1.613%
2026-01-15	5.8000	5.8500	5.8000	5.8500	+37.002%	4	338	+7.692%
2026-01-14	5.2500	5.2500	4.2400	4.2700	-30.229%	11	334	+47.541%
2026-01-13	6.1200	6.1200	6.1200	6.1200	-21.538%	5	333	+2.941%
2026-01-08	7.8000	7.8000	7.8000	7.8000	-0.383%	2	333	-19.231%
2026-01-07	7.8200	7.8300	7.8200	7.8300	-8.953%	10	331	-19.540%
2026-01-05	8.3300	8.6000	8.3300	8.6000	+40.984%	20	327	-26.744%
2025-12-30	6.3000	6.3000	6.1000	6.1000	-7.576%	5	327	+3.279%
2025-12-29	6.9500	6.9500	6.6000	6.6000	-8.966%	13	327	-4.545%
2025-12-26	7.2500	7.2500	7.2500	7.2500	-12.651%	1	330	-13.103%
2025-12-24	7.9000	8.3000	7.9000	8.3000	+18.911%	26	320	-24.096%
2025-12-23	6.9000	7.0700	6.9000	6.9800	+10.269%	95	320	-9.742%
2025-12-22	5.5000	6.3800	5.4500	6.3300	+20.342%	59	298	-0.474%
2025-12-19	5.0000	5.2700	4.9900	5.2600	+13.118%	43	278	+19.772%
2025-12-18	4.8100	5.1000	4.6500	4.6500	-2.105%	177	315	+35.484%
2025-12-17	4.7500	4.7500	4.7500	4.7500	-3.061%	1	259	+32.632%
2025-12-15	4.8000	4.9000	4.8000	4.9000	+4.255%	5	258	+28.571%
2025-12-12	4.8000	4.8300	4.7000	4.7000	+3.297%	70	255	+34.043%
2025-12-10	4.6000	4.6000	4.5500	4.5500	+57.439%	2	224	+38.462%
2025-11-26	2.8900	2.8900	2.8900	2.8900	+10.728%	13	211	+117.993%
2025-11-24	2.6100	2.6100	2.6100	2.6100	-17.925%	3	211	+141.379%
2025-11-14	3.0600	3.2000	3.0300	3.1800	-3.343%	76	209	+98.113%
2025-11-13	3.2900	3.2900	3.2900	3.2900	+27.027%	1	172	+91.489%
2025-10-14	2.0800	2.6200	2.0800	2.5900	+26.961%	7	172	+143.243%
2025-10-13	2.0400	2.0400	2.0400	2.0400	+7.368%	1	168	+208.824%
2025-10-08	1.9700	1.9700	1.9000	1.9000	-7.317%	2	167	+231.579%
2025-10-03	2.0400	2.0500	2.0300	2.0500	-40.580%	163	165	+207.317%
2025-09-23	3.4300	3.4500	3.4300	3.4500	+15.000%	2	6	+82.609%
2025-09-22	3.0000	3.0000	3.0000	3.0000	+67.598%	1	5	+110.000%
2025-08-13	1.7900	1.7900	1.7900	1.7900	+0.562%	1	4	+251.955%
2025-07-30	1.7800	1.7800	1.7800	1.7800	-11.881%	1	3	+253.933%
2025-07-24	1.9500	2.0200	1.9500	2.0200	0.000%	4	4	+211.881%