C261218C00045000
C Dec 18 2026 45.00 Call
optionOPRA
EODOct 30, 2026
76.75USD-14.006%(-12.50)435Vol102OI
C261218C00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 76.15 | 76.75 | 76.15 | 76.75 | -14.006% | 435 | 102 | 0.000% |
| 2026-09-21 | 89.25 | 89.25 | 89.25 | 89.25 | +1.478% | 1 | 103 | -14.006% |
| 2026-07-31 | 87.90 | 88.20 | 87.90 | 87.95 | +23.007% | 1,725 | 464 | -12.735% |
| 2026-02-02 | 71.50 | 71.50 | 71.50 | 71.50 | +1.203% | 5 | 481 | +7.343% |
| 2026-01-30 | 70.65 | 70.65 | 70.65 | 70.65 | +2.243% | 1 | 486 | +8.634% |
| 2026-01-29 | 69.10 | 69.10 | 69.10 | 69.10 | +25.068% | 2 | 491 | +11.071% |
| 2025-11-18 | 55.10 | 55.25 | 55.10 | 55.25 | -2.814% | 2 | 493 | +38.914% |
| 2025-11-04 | 56.85 | 56.85 | 56.85 | 56.85 | +8.596% | 4 | 493 | +35.004% |
| 2025-10-13 | 52.25 | 52.35 | 52.25 | 52.35 | +10.911% | 2 | 497 | +46.609% |
| 2025-07-15 | 47.20 | 47.20 | 47.20 | 47.20 | +6.306% | 2 | 497 | +62.606% |
| 2025-07-03 | 43.50 | 44.40 | 43.50 | 44.40 | +25.601% | 5 | 504 | +72.860% |
| 2025-06-20 | 35.30 | 35.38 | 35.30 | 35.35 | +9.612% | 460 | 504 | +117.115% |
| 2025-05-20 | 32.25 | 32.25 | 32.25 | 32.25 | +29.000% | 5 | 715 | +137.984% |
| 2025-04-23 | 25.00 | 25.00 | 25.00 | 25.00 | +13.636% | 1 | 720 | +207.000% |
| 2025-04-14 | 22.00 | 22.00 | 22.00 | 22.00 | +20.548% | 1 | 721 | +248.864% |
| 2025-04-07 | 17.85 | 18.50 | 17.55 | 18.25 | -39.967% | 256 | 720 | +320.548% |
| 2025-03-24 | 30.40 | 30.40 | 30.40 | 30.40 | +5.190% | 1 | 473 | +152.467% |
| 2025-03-20 | 28.90 | 28.90 | 28.90 | 28.90 | -23.240% | 7 | 474 | +165.571% |
| 2025-01-30 | 37.65 | 37.65 | 37.65 | 37.65 | 0.000% | 5 | 481 | +103.851% |
| 2025-01-24 | 37.65 | 37.65 | 37.65 | 37.65 | -2.081% | 2 | 486 | +103.851% |
| 2025-01-23 | 38.40 | 38.45 | 38.40 | 38.45 | +1.184% | 10 | 487 | +99.610% |
| 2025-01-22 | 38.00 | 38.00 | 38.00 | 38.00 | +0.529% | 5 | 497 | +101.974% |
| 2025-01-21 | 37.80 | 37.80 | 37.80 | 37.80 | +9.565% | 5 | 507 | +103.042% |
| 2025-01-16 | 34.75 | 34.75 | 34.50 | 34.50 | +1.471% | 7 | 507 | +122.464% |
| 2025-01-15 | 34.21 | 34.35 | 34.00 | 34.00 | +12.844% | 85 | 514 | +125.735% |
| 2025-01-14 | 30.13 | 30.13 | 30.13 | 30.13 | +5.868% | 100 | 599 | +154.730% |
| 2025-01-13 | 28.29 | 28.46 | 28.29 | 28.46 | +0.211% | 100 | 599 | +169.677% |
| 2025-01-10 | 28.40 | 28.40 | 28.40 | 28.40 | -3.565% | 200 | 699 | +170.246% |
| 2025-01-08 | 29.45 | 29.45 | 29.45 | 29.45 | -1.340% | 100 | 799 | +160.611% |
| 2025-01-07 | 29.85 | 29.85 | 29.85 | 29.85 | +8.545% | 100 | 799 | +157.119% |
| 2024-12-30 | 27.50 | 27.50 | 27.50 | 27.50 | +6.383% | 3 | 899 | +179.091% |
| 2024-12-18 | 25.85 | 25.85 | 25.85 | 25.85 | -12.669% | 32 | 899 | +196.905% |
| 2024-12-10 | 29.60 | 29.60 | 29.55 | 29.60 | +2.957% | 15 | 931 | +159.291% |
| 2024-12-09 | 28.75 | 28.75 | 28.75 | 28.75 | +11.650% | 20 | 946 | +166.957% |
| 2024-11-19 | 25.75 | 25.75 | 25.75 | 25.75 | -5.505% | 2 | 966 | +198.058% |
| 2024-11-11 | 26.95 | 27.25 | 26.95 | 27.25 | +0.554% | 9 | 968 | +181.651% |
| 2024-11-06 | 27.30 | 27.30 | 26.10 | 27.10 | +23.182% | 20 | 971 | +183.210% |
| 2024-10-31 | 22.00 | 22.00 | 22.00 | 22.00 | +7.212% | 2 | 991 | +248.864% |
| 2024-10-18 | 20.52 | 20.52 | 20.52 | 20.52 | +8.171% | 2 | 993 | +274.025% |
| 2024-09-26 | 18.97 | 18.97 | 18.97 | 18.97 | -6.506% | 1 | 992 | +304.586% |
| 2024-09-19 | 20.29 | 20.29 | 20.29 | 20.29 | +24.479% | 20 | 993 | +278.265% |
| 2024-09-16 | 16.30 | 16.30 | 16.30 | 16.30 | +1.875% | 20 | 993 | +370.859% |
| 2024-09-13 | 15.90 | 16.00 | 15.90 | 16.00 | +1.587% | 40 | 991 | +379.688% |
| 2024-09-10 | 15.80 | 15.80 | 15.75 | 15.75 | -20.854% | 32 | 971 | +387.302% |
| 2024-08-27 | 19.90 | 19.90 | 19.90 | 19.90 | +2.051% | 1 | 969 | +285.678% |
| 2024-08-16 | 19.50 | 19.50 | 19.50 | 19.50 | +14.035% | 8 | 968 | +293.590% |
| 2024-08-12 | 17.10 | 17.10 | 17.10 | 17.10 | +0.588% | 15 | 964 | +348.830% |
| 2024-08-09 | 17.00 | 17.00 | 17.00 | 17.00 | +0.592% | 26 | 964 | +351.471% |
| 2024-08-08 | 16.90 | 16.90 | 16.90 | 16.90 | +3.681% | 17 | 954 | +354.142% |
| 2024-08-06 | 16.30 | 16.30 | 16.30 | 16.30 | -1.212% | 25 | 941 | +370.859% |
| 2024-08-05 | 15.25 | 16.50 | 14.85 | 16.50 | -17.500% | 99 | 966 | +365.152% |
| 2024-08-01 | 20.81 | 20.81 | 20.00 | 20.00 | -13.043% | 5 | 912 | +283.750% |
| 2024-07-26 | 23.00 | 23.00 | 23.00 | 23.00 | +6.481% | 50 | 909 | +233.696% |
| 2024-07-24 | 21.80 | 21.84 | 21.50 | 21.60 | -3.571% | 15 | 909 | +255.324% |
| 2024-07-23 | 22.50 | 22.50 | 22.40 | 22.40 | +1.449% | 65 | 903 | +242.634% |
| 2024-07-22 | 22.25 | 22.25 | 22.08 | 22.08 | -4.000% | 60 | 888 | +247.600% |
| 2024-07-18 | 23.00 | 23.00 | 23.00 | 23.00 | -7.071% | 1 | 828 | +233.696% |
| 2024-07-17 | 24.75 | 24.75 | 24.75 | 24.75 | +3.340% | 1 | 828 | +210.101% |
| 2024-07-16 | 23.95 | 23.95 | 23.95 | 23.95 | +7.883% | 3 | 829 | +220.459% |
| 2024-07-15 | 22.20 | 22.20 | 22.20 | 22.20 | -1.465% | 2 | 829 | +245.721% |
| 2024-07-12 | 22.58 | 22.58 | 22.10 | 22.53 | -2.888% | 12 | 829 | +240.657% |
| 2024-07-11 | 24.50 | 24.50 | 23.20 | 23.20 | -4.996% | 101 | 825 | +230.819% |
| 2024-07-09 | 24.42 | 24.42 | 24.42 | 24.42 | +20.059% | 5 | 757 | +214.292% |
| 2024-06-25 | 19.80 | 20.34 | 19.75 | 20.34 | +11.881% | 15 | 757 | +277.335% |
| 2024-06-24 | 18.18 | 18.18 | 18.18 | 18.18 | -4.316% | 8 | 752 | +322.167% |
| 2024-06-20 | 19.00 | 19.00 | 19.00 | 19.00 | -1.452% | 1 | 752 | +303.947% |
| 2024-06-18 | 19.35 | 19.37 | 19.28 | 19.28 | +0.417% | 7 | 752 | +298.081% |
| 2024-06-10 | 19.60 | 19.60 | 19.20 | 19.20 | -4.000% | 4 | 752 | +299.740% |
| 2024-05-31 | 20.00 | 20.00 | 20.00 | 20.00 | -11.111% | 2 | 750 | +283.750% |
| 2024-05-21 | 22.50 | 22.50 | 22.50 | 22.50 | +1.397% | 1 | 750 | +241.111% |
| 2024-05-15 | 22.19 | 22.19 | 22.19 | 22.19 | +10.950% | 1 | 750 | +245.877% |
| 2024-05-02 | 20.00 | 20.00 | 20.00 | 20.00 | -0.990% | 3 | 749 | +283.750% |
| 2024-04-30 | 20.20 | 20.20 | 20.20 | 20.20 | -3.810% | 2 | 749 | +279.950% |
| 2024-04-24 | 21.00 | 21.00 | 20.90 | 21.00 | +28.834% | 230 | 749 | +265.476% |
| 2024-04-16 | 16.50 | 16.50 | 16.30 | 16.30 | -16.879% | 3 | 545 | +370.859% |
| 2024-04-10 | 19.61 | 19.61 | 19.61 | 19.61 | -4.341% | 1 | 545 | +291.382% |
| 2024-04-09 | 20.50 | 20.50 | 20.50 | 20.50 | +14.525% | 3 | 545 | +274.390% |
| 2024-03-18 | 17.90 | 17.90 | 17.90 | 17.90 | +7.057% | 9 | 545 | +328.771% |
| 2024-03-14 | 16.72 | 16.72 | 16.72 | 16.72 | +13.741% | 1 | 545 | +359.031% |
| 2024-02-05 | 14.70 | 14.70 | 14.70 | 14.70 | -2.000% | 3 | 544 | +422.109% |
| 2024-02-02 | 15.00 | 15.00 | 15.00 | 15.00 | -8.537% | 6 | 544 | +411.667% |
| 2024-01-31 | 16.07 | 16.45 | 16.07 | 16.40 | +0.675% | 4 | 544 | +367.988% |
| 2024-01-30 | 15.15 | 16.29 | 15.15 | 16.29 | +20.221% | 61 | 541 | +371.148% |
| 2024-01-29 | 14.00 | 14.00 | 13.55 | 13.55 | -1.095% | 51 | 506 | +466.421% |
| 2024-01-26 | 13.75 | 13.75 | 13.70 | 13.70 | +4.580% | 2 | 505 | +460.219% |
| 2024-01-25 | 13.10 | 13.10 | 13.10 | 13.10 | -1.504% | 1 | 505 | +485.878% |
| 2024-01-24 | 13.40 | 13.40 | 13.30 | 13.30 | +1.527% | 2 | 505 | +477.068% |
| 2024-01-23 | 13.00 | 13.15 | 13.00 | 13.10 | -0.380% | 25 | 505 | +485.878% |
| 2024-01-22 | 13.15 | 13.15 | 13.15 | 13.15 | +6.048% | 100 | 505 | +483.650% |
| 2024-01-19 | 11.77 | 12.40 | 11.77 | 12.40 | +4.641% | 100 | 405 | +518.952% |
| 2024-01-18 | 11.88 | 11.88 | 11.85 | 11.85 | -8.916% | 100 | 305 | +547.679% |
| 2024-01-17 | 13.01 | 13.01 | 13.01 | 13.01 | +2.522% | 100 | 205 | +489.931% |
| 2024-01-16 | 12.92 | 12.92 | 12.69 | 12.69 | -13.673% | 100 | 105 | +504.807% |
| 2024-01-08 | 14.50 | 14.70 | 14.50 | 14.70 | 0.000% | 9 | 9 | +422.109% |