Dark

C20261218C40
C Dec 18 2026 40.00 Call (C261218C00040000)
option OPRA

EOD

Aug 4, 2026

98.26+5.770%(+5.36)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	95.9300	98.3700	95.9300	98.2600	+5.770%	136	547	0.000%
2026-07-31	93.4500	93.4500	92.8000	92.9000	-7.654%	2,700	547	+5.770%
2026-07-01	100.6000	100.6000	100.6000	100.6000	+12.052%	10	549	-2.326%
2026-05-06	89.4300	89.7800	89.1300	89.7800	+2.243%	57	549	+9.445%
2026-05-05	87.7500	87.8100	87.6900	87.8100	+2.200%	50	549	+11.901%
2026-05-04	86.4600	86.6000	85.8500	85.9200	-1.355%	75	549	+14.362%
2026-05-01	87.5000	87.6000	87.1000	87.1000	+19.315%	3,920	797	+12.813%
2026-02-12	73.0000	73.0000	73.0000	73.0000	-8.807%	5	797	+34.603%
2026-02-11	80.0500	80.0500	80.0500	80.0500	+4.641%	8	802	+22.748%
2026-02-03	76.5000	76.5000	76.5000	76.5000	0.000%	2	810	+28.444%
2026-01-30	76.5000	76.5000	76.5000	76.5000	-8.929%	5	812	+28.444%
2026-01-06	84.0000	84.0000	84.0000	84.0000	0.000%	1	835	+16.976%
2026-01-05	84.0000	84.0000	84.0000	84.0000	+5.000%	1	837	+16.976%
2025-12-23	80.0000	80.0000	80.0000	80.0000	+11.111%	1	837	+22.825%
2025-12-11	72.0000	72.0000	72.0000	72.0000	+1.408%	5	838	+36.472%
2025-12-10	71.0000	71.0000	71.0000	71.0000	+5.970%	1	843	+38.394%
2025-12-03	67.0000	67.0000	67.0000	67.0000	+4.524%	1	844	+46.657%
2025-11-28	64.1000	64.1000	64.1000	64.1000	+6.833%	1	845	+53.292%
2025-11-07	60.0000	60.0000	60.0000	60.0000	-4.000%	5	846	+63.767%
2025-11-05	61.8000	62.5000	61.8000	62.5000	-1.575%	14	851	+57.216%
2025-09-30	63.5000	63.5000	63.5000	63.5000	+1.486%	50	865	+54.740%
2025-09-18	62.6000	62.6000	62.5700	62.5700	+4.370%	5	915	+57.040%
2025-09-12	59.8000	59.9500	59.8000	59.9500	+1.267%	3	918	+63.903%
2025-09-11	59.3000	59.3500	59.1000	59.2000	+3.226%	4	921	+65.980%
2025-08-29	57.3500	57.3500	57.3500	57.3500	-1.121%	19	929	+71.334%
2025-08-27	56.5000	58.0000	56.5000	58.0000	+2.473%	13	929	+69.414%
2025-08-13	56.6000	56.6000	56.6000	56.6000	+1.982%	2	942	+73.604%
2025-07-23	55.5000	55.5000	55.5000	55.5000	+2.210%	1	944	+77.045%
2025-07-21	54.3000	54.3000	54.3000	54.3000	+11.614%	1	945	+80.958%
2025-07-07	48.6500	48.6500	48.6500	48.6500	+15.833%	2	945	+101.973%
2025-06-24	42.0000	42.0000	42.0000	42.0000	+7.417%	1	965	+133.952%
2025-06-18	39.1000	39.1000	39.1000	39.1000	+0.256%	1	967	+151.304%
2025-06-16	39.0000	39.0000	39.0000	39.0000	+4.000%	11	967	+151.949%
2025-06-03	37.5000	37.5000	37.5000	37.5000	+1.488%	1	978	+162.027%
2025-05-16	36.9500	36.9500	36.9500	36.9500	+2.185%	10	979	+165.927%
2025-05-12	36.1000	36.1600	36.1000	36.1600	+8.263%	20	974	+171.737%
2025-05-09	33.4000	33.4000	33.4000	33.4000	+6.880%	10	994	+194.192%
2025-05-02	31.2500	31.2500	31.2500	31.2500	+4.866%	20	989	+214.432%
2025-05-01	28.3500	29.8000	28.3500	29.8000	+3.114%	4	979	+229.732%
2025-04-24	28.9500	28.9500	28.8600	28.9000	+9.263%	5	983	+240.000%
2025-04-22	26.4500	26.4500	26.4500	26.4500	+12.314%	4	978	+271.493%
2025-04-21	23.5500	23.5500	23.5500	23.5500	-12.291%	4	974	+317.240%
2025-04-15	26.8500	26.8500	26.8500	26.8500	+24.421%	4	978	+265.959%
2025-04-08	22.5500	22.5500	21.5800	21.5800	-3.011%	9	974	+355.329%
2025-04-07	21.8000	22.3000	20.8600	22.2500	+6.510%	408	982	+341.618%
2025-04-04	20.8900	20.8900	20.8900	20.8900	-40.314%	10	724	+370.369%
2025-03-24	35.0000	35.0000	35.0000	35.0000	+6.707%	1	719	+180.743%
2025-03-21	32.8000	32.8000	32.8000	32.8000	-28.070%	8	720	+199.573%
2025-02-18	45.0600	45.6000	45.0500	45.6000	+8.571%	59	724	+115.482%
2025-02-11	42.0000	42.0000	42.0000	42.0000	+3.576%	1	783	+133.952%
2025-02-05	40.5500	40.5500	40.5500	40.5500	-3.222%	1	784	+142.318%
2025-01-29	40.9500	41.9000	40.9500	41.9000	-0.475%	5	785	+134.511%
2025-01-21	42.0000	42.1000	42.0000	42.1000	+7.949%	5	789	+133.397%
2025-01-17	39.8000	39.9500	39.0000	39.0000	-1.515%	54	821	+151.949%
2025-01-15	39.6000	39.6000	39.6000	39.6000	+21.249%	6	821	+148.131%
2024-12-12	32.8500	32.8500	32.6600	32.6600	+12.041%	3	827	+200.857%
2024-11-12	29.1500	29.1500	29.1500	29.1500	-6.869%	2	830	+237.084%
2024-11-06	31.0000	31.3000	31.0000	31.3000	+19.832%	5	832	+213.930%
2024-10-30	26.1200	26.1200	26.1200	26.1200	+1.437%	6	837	+276.187%
2024-10-29	25.7500	25.7500	25.7500	25.7500	+10.991%	3	843	+281.592%
2024-10-21	23.2000	23.2000	23.2000	23.2000	-13.109%	1	846	+323.534%
2024-10-11	26.7000	26.7000	26.7000	26.7000	+12.658%	4	845	+268.015%
2024-09-30	23.7000	23.7000	23.7000	23.7000	+0.851%	1	847	+314.599%
2024-09-27	23.5000	23.5000	23.5000	23.5000	+20.513%	2	848	+318.128%
2024-09-11	18.9000	19.5000	18.9000	19.5000	-0.965%	6	849	+403.897%
2024-09-10	20.0000	20.0000	19.6000	19.6900	-8.419%	53	843	+399.035%
2024-09-09	21.5000	21.5000	21.5000	21.5000	-6.926%	5	790	+357.023%
2024-09-03	23.1000	23.1000	23.1000	23.1000	+13.235%	20	785	+325.368%
2024-08-13	20.4000	20.4000	20.3500	20.4000	+0.493%	53	765	+381.667%
2024-08-12	20.3000	20.3000	20.3000	20.3000	+12.778%	10	712	+384.039%
2024-08-05	18.0000	18.0000	18.0000	18.0000	-13.876%	1	702	+445.889%
2024-08-02	20.9000	20.9000	20.5000	20.9000	-18.519%	5	701	+370.144%
2024-07-29	25.6500	25.6500	25.6500	25.6500	+0.391%	1	698	+283.080%
2024-07-24	25.5000	25.5500	25.5000	25.5500	-3.585%	2	697	+284.579%
2024-07-18	26.5000	26.5000	26.5000	26.5000	-4.676%	1	697	+270.792%
2024-07-16	26.7600	28.0000	26.7600	27.8000	+6.310%	26	696	+253.453%
2024-07-15	26.1500	26.1500	26.1500	26.1500	-0.570%	2	721	+275.755%
2024-07-12	26.2500	26.3000	25.2500	26.3000	-2.593%	228	721	+273.612%
2024-07-11	27.0800	27.5000	27.0000	27.0000	-4.526%	25	689	+263.926%
2024-07-09	28.2800	28.2800	28.2800	28.2800	+10.469%	5	664	+247.454%
2024-07-02	25.6000	25.6000	25.6000	25.6000	+9.448%	5	669	+283.828%
2024-06-27	22.8400	23.3900	22.8300	23.3900	+2.813%	3	664	+320.094%
2024-06-26	22.7500	22.7500	22.7500	22.7500	+4.598%	50	661	+331.912%
2024-06-21	21.7000	21.7500	21.7000	21.7500	-5.435%	30	612	+351.770%
2024-06-18	23.0000	23.0000	23.0000	23.0000	+7.176%	50	557	+327.217%
2024-06-14	21.4600	21.4600	21.4600	21.4600	-6.696%	2	557	+357.875%
2024-06-04	23.0000	23.0000	23.0000	23.0000	-5.155%	20	556	+327.217%
2024-06-03	24.2500	24.2500	24.2500	24.2500	+2.321%	50	536	+305.196%
2024-05-30	23.7000	23.7000	23.7000	23.7000	-8.846%	5	486	+314.599%
2024-05-17	26.0000	26.0000	26.0000	26.0000	-3.346%	100	486	+277.923%
2024-05-16	26.9000	26.9000	26.9000	26.9000	+4.264%	2	436	+265.279%
2024-05-13	25.9000	25.9000	25.8000	25.8000	-0.769%	150	436	+280.853%
2024-05-10	26.0000	26.0000	26.0000	26.0000	+3.958%	200	286	+277.923%
2024-05-06	25.0000	25.0100	25.0000	25.0100	+28.256%	4	186	+292.883%
2024-04-16	19.5000	19.5000	19.5000	19.5000	-10.345%	53	190	+403.897%
2024-04-12	21.7500	21.7500	21.7500	21.7500	-6.250%	6	243	+351.770%
2024-04-11	23.2000	23.2000	23.2000	23.2000	-2.929%	2	240	+323.534%
2024-04-09	23.9000	23.9000	23.9000	23.9000	-0.830%	3	240	+311.130%
2024-04-08	24.1000	24.1000	24.1000	24.1000	+0.417%	3	237	+307.718%
2024-04-04	24.0000	24.0000	24.0000	24.0000	-4.000%	1	240	+309.417%
2024-04-02	25.1100	25.1100	25.0000	25.0000	+1.420%	17	239	+293.040%
2024-03-27	24.6500	24.6500	24.6500	24.6500	+3.789%	70	250	+298.621%
2024-03-26	23.7500	23.7500	23.7500	23.7500	+8.696%	6	180	+313.726%
2024-03-19	21.8500	21.8500	21.8500	21.8500	+1.064%	2	181	+349.703%
2024-03-07	21.6200	21.6200	21.6200	21.6200	+18.791%	2	179	+354.487%
2024-02-29	18.2000	18.2000	18.2000	18.2000	-3.191%	2	180	+439.890%
2024-02-28	18.8000	18.8000	18.8000	18.8000	-0.476%	2	178	+422.660%
2024-02-26	18.8900	18.8900	18.8900	18.8900	+1.833%	2	176	+420.169%
2024-02-20	18.5500	18.5500	18.5500	18.5500	+3.056%	1	174	+429.704%
2024-02-01	18.9200	18.9200	18.0000	18.0000	-7.407%	51	174	+445.889%
2024-01-30	19.4400	19.4400	19.4400	19.4400	+19.631%	1	124	+405.453%
2024-01-24	16.1500	16.2500	16.1500	16.2500	0.000%	2	123	+504.677%
2024-01-23	16.1000	16.2500	16.1000	16.2500	+8.333%	2	122	+504.677%
2024-01-19	14.9500	15.0000	14.9500	15.0000	+0.671%	22	121	+555.067%
2024-01-18	14.9000	16.4500	14.3000	14.9000	-0.600%	91	99	+559.463%
2024-01-17	14.9900	14.9900	14.9900	14.9900	+4.825%	2	8	+555.504%
2024-01-12	14.3000	14.3000	14.3000	14.3000	-7.742%	3	8	+587.133%
2024-01-11	15.5000	15.5000	15.5000	15.5000	-8.824%	5	8	+533.935%
2024-01-09	17.0000	17.0000	17.0000	17.0000	0.000%	3	3	+478.000%