Dark

C20261218C150
C Dec 18 2026 150.00 Call (C261218C00150000)
option OPRA

EOD

Sep 18, 2026

2.27-14.981%(-0.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.4000	2.4000	2.1900	2.2700	-14.981%	12	6,526	0.000%
2026-09-17	2.4500	2.7500	2.3200	2.6700	+6.800%	87	6,536	-14.981%
2026-09-16	3.3800	3.3800	2.5000	2.5000	-30.556%	18	6,565	-9.200%
2026-09-15	3.9000	3.9500	3.1500	3.6000	+5.882%	46	6,562	-36.944%
2026-09-14	3.8000	3.8000	2.9500	3.4000	-25.275%	91	6,556	-33.235%
2026-09-11	5.0000	5.1000	4.0500	4.5500	+8.076%	266	6,480	-50.110%
2026-09-10	4.0400	4.5000	4.0400	4.2100	-3.218%	95	6,430	-46.081%
2026-09-09	4.4000	4.4000	4.2100	4.3500	+6.098%	15	6,471	-47.816%
2026-09-08	4.0000	4.2500	4.0000	4.1000	-3.302%	35	6,461	-44.634%
2026-09-04	3.5500	4.2400	3.5500	4.2400	+0.952%	36	6,439	-46.462%
2026-09-03	3.8000	4.3500	3.6900	4.2000	+40.000%	279	6,439	-45.952%
2026-09-02	3.4000	3.7000	2.8900	3.0000	+16.279%	15	6,420	-24.333%
2026-09-01	2.5500	2.6200	2.4600	2.5800	+3.614%	72	6,414	-12.016%
2026-08-31	2.6900	2.6900	2.3900	2.4900	-10.432%	226	6,412	-8.835%
2026-08-28	2.9300	3.0100	2.6800	2.7800	-4.467%	54	6,260	-18.345%
2026-08-27	3.2000	3.2000	2.7500	2.9100	-11.280%	131	6,262	-21.993%
2026-08-26	3.1500	3.3000	3.1500	3.2800	-3.529%	335	6,253	-30.793%
2026-08-25	2.9600	3.4000	2.9600	3.4000	+15.254%	289	6,234	-33.235%
2026-08-24	2.6300	3.3000	2.6300	2.9500	+0.683%	367	6,239	-23.051%
2026-08-21	2.8100	2.9500	2.7600	2.9300	+6.545%	252	6,225	-22.526%
2026-08-20	3.2200	3.4000	2.7500	2.7500	-16.667%	435	6,164	-17.455%
2026-08-19	4.5000	4.5000	3.3000	3.3000	-31.959%	119	6,137	-31.212%
2026-08-18	5.0000	5.0500	4.6800	4.8500	-5.825%	1,075	6,136	-53.196%
2026-08-17	6.0000	6.0000	5.1500	5.1500	-9.649%	47	5,319	-55.922%
2026-08-14	5.8500	5.8500	5.5000	5.7000	+0.885%	37	5,288	-60.175%
2026-08-13	5.6300	5.6500	5.5000	5.6500	+5.805%	1,156	5,287	-59.823%
2026-08-12	5.4000	5.7000	5.2800	5.3400	+7.879%	49	4,833	-57.491%
2026-08-11	4.9000	4.9500	4.7500	4.9500	+3.125%	37	4,815	-54.141%
2026-08-10	4.7000	4.8000	4.7000	4.8000	+6.667%	5	4,815	-52.708%
2026-08-07	4.3500	4.6000	4.3000	4.5000	-4.863%	7	4,814	-49.556%
2026-08-06	5.6000	5.6500	4.7300	4.7300	-21.818%	23	4,814	-52.008%
2026-08-05	5.9500	6.4500	5.9500	6.0500	+9.009%	8	4,816	-62.479%
2026-08-04	5.6500	6.0500	5.5500	5.5500	+36.029%	41	4,813	-59.099%
2026-08-03	4.1000	4.1700	3.8000	4.0800	-8.108%	1,704	4,812	-44.363%
2026-07-31	4.4500	4.4500	4.3500	4.4400	+2.069%	65	3,788	-48.874%
2026-07-30	3.9000	4.3500	3.9000	4.3500	+45.000%	88	3,782	-47.816%
2026-07-29	3.4500	3.5000	3.0000	3.0000	-28.571%	43	3,774	-24.333%
2026-07-28	4.2300	4.3500	4.1000	4.2000	-5.192%	61	3,783	-45.952%
2026-07-27	5.0000	5.0000	4.2000	4.4300	+5.476%	15	3,782	-48.758%
2026-07-24	4.3000	4.5500	4.2000	4.2000	-1.176%	92	3,775	-45.952%
2026-07-23	4.2500	4.2500	4.1500	4.2500	-7.609%	8	3,765	-46.588%
2026-07-22	4.7200	4.7200	4.6000	4.6000	+27.778%	3	3,770	-50.652%
2026-07-20	4.1500	4.1500	3.6000	3.6000	-12.195%	136	3,771	-36.944%
2026-07-17	4.2200	4.2800	4.0500	4.1000	-8.889%	92	3,742	-44.634%
2026-07-16	5.2000	5.2000	4.4500	4.5000	-11.765%	91	3,740	-49.556%
2026-07-15	5.1000	5.1000	5.1000	5.1000	-6.422%	1	3,716	-55.490%
2026-07-14	9.1000	9.1000	4.8500	5.4500	-24.828%	116	3,717	-58.349%
2026-07-13	8.0400	8.0400	7.1000	7.2500	-11.043%	10	3,671	-68.690%
2026-07-10	8.1500	8.1500	8.1500	8.1500	+16.429%	1	3,675	-72.147%
2026-07-08	7.2000	7.2000	7.0000	7.0000	-20.000%	41	3,675	-67.571%
2026-07-07	8.7500	8.7500	8.7500	8.7500	+9.375%	1	3,659	-74.057%
2026-07-02	8.8000	8.8000	8.0000	8.0000	-6.542%	5	3,655	-71.625%
2026-07-01	8.3000	8.8600	8.2500	8.5600	+1.063%	10	3,655	-73.481%
2026-06-30	8.8500	8.8500	8.4700	8.4700	-15.721%	3	3,660	-73.200%
2026-06-29	9.2800	10.0500	9.2800	10.0500	+4.797%	3	3,662	-77.413%
2026-06-26	9.5500	9.5900	9.4800	9.5900	-14.375%	5	3,654	-76.330%
2026-06-25	11.9600	11.9600	11.2000	11.2000	+3.993%	19	3,669	-79.732%
2026-06-24	10.7700	10.7700	10.7700	10.7700	-3.839%	2	3,663	-78.923%
2026-06-23	10.1500	11.3500	10.1500	11.2000	-1.754%	19	3,661	-79.732%
2026-06-22	11.1500	11.6000	11.1500	11.4000	+3.731%	49	3,658	-80.088%
2026-06-18	12.5700	12.6100	10.9900	10.9900	-5.665%	18	3,628	-79.345%
2026-06-17	11.8500	12.0500	11.6500	11.6500	+16.500%	12	3,628	-80.515%
2026-06-16	10.1800	10.1800	9.5500	10.0000	+2.041%	12	3,624	-77.300%
2026-06-15	10.3000	10.3000	9.8000	9.8000	+1.449%	58	3,626	-76.837%
2026-06-12	9.1500	9.7500	9.1200	9.6600	+7.933%	23	3,623	-76.501%
2026-06-11	7.8000	8.9500	7.6000	8.9500	+30.657%	677	3,614	-74.637%
2026-06-10	6.8500	6.8600	6.8500	6.8500	-8.545%	4	3,128	-66.861%
2026-06-09	7.7000	7.7600	7.3000	7.4900	+4.318%	12	3,128	-69.693%
2026-06-08	7.5700	7.5700	7.1000	7.1800	-0.966%	27	3,126	-68.384%
2026-06-05	7.1000	7.5000	7.0500	7.2500	-6.452%	11	3,124	-68.690%
2026-06-04	6.7500	7.9800	6.7500	7.7500	+37.655%	53	3,123	-70.710%
2026-06-03	5.6300	5.6300	5.6300	5.6300	-10.207%	1	3,098	-59.680%
2026-06-02	6.5000	6.5300	6.2700	6.2700	+17.416%	4	3,097	-63.796%
2026-06-01	4.7500	5.4300	4.7500	5.3400	+12.421%	41	3,098	-57.491%
2026-05-29	4.1500	4.8000	4.1500	4.7500	+17.284%	9	3,099	-52.211%
2026-05-28	4.1500	4.1500	3.9000	4.0500	-4.706%	9	3,097	-43.951%
2026-05-27	4.3500	4.5500	4.2500	4.2500	-6.593%	7	3,095	-46.588%
2026-05-26	4.8000	4.8000	4.5500	4.5500	+3.409%	21	3,093	-50.110%
2026-05-22	4.3500	4.4000	4.3500	4.4000	+14.286%	3	3,089	-48.409%
2026-05-20	3.8500	3.8500	3.8500	3.8500	+20.313%	1	3,089	-41.039%
2026-05-19	3.3500	3.4500	3.2000	3.2000	-15.789%	24	4,790	-29.063%
2026-05-18	4.1000	4.1000	3.7900	3.8000	-9.524%	3,513	4,790	-40.263%
2026-05-15	4.2000	4.2000	4.0500	4.2000	-8.696%	38	4,790	-45.952%
2026-05-14	4.7000	4.7000	4.6000	4.6000	-2.128%	2	4,790	-50.652%
2026-05-13	4.8500	4.8500	4.6800	4.7000	-1.261%	14	4,788	-51.702%
2026-05-12	4.3000	4.8000	4.3000	4.7600	-3.838%	22	4,788	-52.311%
2026-05-11	5.2500	5.2500	4.9500	4.9500	+4.211%	28	4,788	-54.141%
2026-05-08	6.0000	6.0000	4.7500	4.7500	-2.062%	14	4,788	-52.211%
2026-05-04	5.8500	5.8500	4.7500	4.8500	-12.613%	155	4,777	-53.196%
2026-05-01	6.2000	6.2000	5.5500	5.5500	-0.893%	18	4,851	-59.099%
2026-04-29	6.0000	6.0000	5.5500	5.6000	-9.677%	41	4,851	-59.464%
2026-04-28	6.2000	6.2000	5.9000	6.2000	0.000%	12	4,846	-63.387%
2026-04-27	5.8600	6.2000	5.8600	6.2000	+5.085%	19	4,846	-63.387%
2026-04-24	5.9500	5.9500	5.8000	5.9000	-0.840%	21	4,829	-61.525%
2026-04-23	6.3500	6.6500	5.9500	5.9500	-11.852%	7	4,829	-61.849%
2026-04-22	7.3000	7.4500	6.6400	6.7500	-13.462%	27	4,828	-66.370%
2026-04-21	8.5500	8.5500	7.8000	7.8000	+3.311%	68	4,837	-70.897%
2026-04-20	7.4700	7.8000	7.4700	7.5500	+0.667%	165	4,837	-69.934%
2026-04-17	7.3500	8.0000	7.3500	7.5000	+11.111%	64	4,687	-69.733%
2026-04-16	6.8000	6.8500	6.7500	6.7500	-6.250%	7	4,629	-66.370%
2026-04-15	7.0000	7.2000	7.0000	7.2000	+10.599%	6	4,629	-68.472%
2026-04-14	6.3200	6.5100	5.6000	6.5100	+18.364%	1,034	3,629	-65.131%
2026-04-13	5.0000	5.5000	5.0000	5.5000	0.000%	30	3,725	-58.727%
2026-04-10	5.0000	5.5000	5.0000	5.5000	+1.852%	42	3,730	-58.727%
2026-04-09	5.0200	5.5500	5.0200	5.4000	+3.846%	8	3,749	-57.963%
2026-04-08	5.1900	5.2600	5.0000	5.2000	+73.333%	3,521	3,744	-56.346%
2026-03-31	2.8200	3.0000	2.8200	3.0000	-3.226%	5	336	-24.333%
2026-03-26	3.1000	3.1000	3.1000	3.1000	-1.587%	4	333	-26.774%
2026-03-25	3.3000	3.3000	3.1500	3.1500	+0.639%	18	329	-27.937%
2026-03-24	2.7500	3.2000	2.7500	3.1300	+13.818%	122	326	-27.476%
2026-03-23	2.8300	2.8300	2.7500	2.7500	+20.087%	9	218	-17.455%
2026-03-19	2.2900	2.2900	2.2900	2.2900	+9.569%	1	215	-0.873%
2026-03-18	2.0000	2.0900	2.0000	2.0900	+10.582%	11	214	+8.612%
2026-03-17	1.9600	1.9600	1.8900	1.8900	-35.714%	3	217	+20.106%
2026-03-03	2.9400	2.9400	2.9400	2.9400	-0.339%	1	217	-22.789%
2026-02-23	2.8000	2.9500	2.7900	2.9500	-19.399%	7	217	-23.051%
2026-02-19	3.7500	3.7500	3.6600	3.6600	-41.812%	11	212	-37.978%
2026-02-09	5.8500	6.3000	5.8500	6.2900	+39.778%	16	211	-63.911%
2026-02-04	4.5000	4.5000	4.5000	4.5000	+36.364%	1	216	-49.556%
2026-01-29	3.3000	3.3000	3.3000	3.3000	-1.493%	1	216	-31.212%
2026-01-20	3.3500	3.3500	3.3500	3.3500	-17.284%	6	216	-32.239%
2026-01-16	4.1000	4.1000	4.0500	4.0500	+4.922%	9	205	-43.951%
2026-01-15	3.8600	3.8600	3.8600	3.8600	+37.857%	2	205	-41.192%
2026-01-14	3.3200	3.3200	2.7500	2.8000	-27.835%	23	203	-18.929%
2026-01-13	4.1000	4.1000	3.7500	3.8800	-6.954%	12	204	-41.495%
2026-01-12	4.1700	4.1700	4.1700	4.1700	-22.778%	80	192	-45.564%
2026-01-09	5.4000	5.4000	5.4000	5.4000	-0.917%	50	192	-57.963%
2026-01-08	5.5000	5.5000	5.4500	5.4500	-3.540%	82	170	-58.349%
2026-01-07	5.5000	5.6500	5.3000	5.6500	-5.360%	22	88	-59.823%
2026-01-06	5.8900	6.3500	5.8000	5.9700	-0.500%	54	68	-61.977%
2026-01-05	5.2500	6.0000	5.2500	6.0000	+37.300%	3	38	-62.167%
2026-01-02	4.2500	4.3800	4.2500	4.3700	-10.816%	15	38	-48.055%
2025-12-26	4.9500	4.9500	4.9000	4.9000	-9.594%	11	37	-53.673%
2025-12-24	4.7500	5.4200	4.7000	5.4200	+37.215%	41	29	-58.118%
2025-12-22	3.9500	3.9500	3.9500	3.9500	+29.508%	1	29	-42.532%
2025-12-18	3.2500	3.2500	3.0500	3.0500	+1.329%	23	28	-25.574%
2025-12-17	3.0100	3.0100	3.0100	3.0100	+17.578%	1	11	-24.585%
2025-12-05	2.5000	2.5600	2.5000	2.5600	+32.642%	3	10	-11.328%
2025-12-02	1.9200	1.9300	1.9200	1.9300	+37.857%	10	8	+17.617%
2025-10-27	1.4000	1.4000	1.4000	1.4000	-24.324%	2	1	+62.143%
2025-09-24	1.8500	1.8500	1.8500	1.8500	0.000%	1	1	+22.703%