Dark

C20261218C50
C Dec 18 2026 50.00 Call (C261218C00050000)
option OPRA

EOD

Aug 3, 2026

82.99+0.048%(+0.04)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	82.9900	82.9900	82.9900	82.9900	+0.048%	4	149	0.000%
2026-07-31	82.9500	82.9500	82.9500	82.9500	+1.097%	470	149	+0.048%
2026-07-28	82.0500	82.0500	82.0500	82.0500	-13.858%	1	729	+1.146%
2026-06-22	95.2500	95.2500	95.2500	95.2500	+25.164%	1	729	-12.871%
2026-05-11	76.1000	76.1000	76.1000	76.1000	-4.720%	5	730	+9.054%
2026-05-01	79.5600	79.8700	79.5600	79.8700	-1.102%	2	758	+3.906%
2026-04-16	80.7600	80.7600	80.7600	80.7600	+11.041%	5	758	+2.761%
2026-04-08	72.7300	72.7300	72.7300	72.7300	+17.496%	1	758	+14.107%
2026-03-27	61.9000	61.9000	61.9000	61.9000	+13.996%	7	759	+34.071%
2026-03-09	54.0000	54.3000	54.0000	54.3000	-26.122%	16	759	+52.836%
2026-02-06	73.5000	73.5000	73.5000	73.5000	+6.522%	2	760	+12.912%
2026-02-04	69.0000	69.0000	69.0000	69.0000	+2.222%	8	760	+20.275%
2026-02-02	67.5000	67.5000	67.5000	67.5000	+2.740%	1	760	+22.948%
2026-01-30	65.7000	65.7000	65.7000	65.7000	+1.845%	2	760	+26.317%
2026-01-21	64.5100	64.5100	64.5100	64.5100	-6.507%	1	760	+28.647%
2026-01-16	69.0000	69.0000	69.0000	69.0000	+3.293%	1	760	+20.275%
2026-01-13	66.8000	66.8000	66.8000	66.8000	-6.964%	1	760	+24.237%
2026-01-09	71.8000	71.8000	71.8000	71.8000	+1.127%	1	760	+15.585%
2026-01-08	71.5000	71.5000	71.0000	71.0000	-4.054%	2	761	+16.887%
2026-01-05	74.0000	74.0000	74.0000	74.0000	+7.246%	1	760	+12.149%
2026-01-02	69.0000	69.0000	69.0000	69.0000	+10.630%	3	760	+20.275%
2025-12-17	62.3700	62.3700	62.3700	62.3700	+0.727%	1	760	+33.061%
2025-12-16	61.9200	61.9200	61.9200	61.9200	+1.892%	3	761	+34.028%
2025-12-10	60.7700	60.7700	60.7700	60.7700	+11.812%	1	761	+36.564%
2025-12-01	54.3500	54.3500	54.3500	54.3500	+5.024%	10	761	+52.695%
2025-11-13	51.7500	51.7500	51.7500	51.7500	+2.394%	2	761	+60.367%
2025-10-29	50.5400	50.5400	50.5400	50.5400	-1.328%	1	759	+64.207%
2025-10-27	51.2200	51.2200	51.2200	51.2200	+3.412%	12	781	+62.027%
2025-10-24	49.5300	49.5300	49.5300	49.5300	-2.882%	1	781	+67.555%
2025-10-15	51.0000	51.0000	51.0000	51.0000	-0.196%	100	781	+62.725%
2025-10-14	51.1000	51.1000	51.1000	51.1000	+4.692%	100	781	+62.407%
2025-10-03	48.8100	48.8100	48.8100	48.8100	-4.463%	1	781	+70.027%
2025-09-15	51.0900	51.0900	51.0900	51.0900	+0.968%	1	781	+62.439%
2025-09-12	50.6000	50.6000	50.6000	50.6000	+8.560%	5	781	+64.012%
2025-08-25	46.6100	46.6100	46.6100	46.6100	+5.788%	1	786	+78.052%
2025-08-20	44.0600	44.0600	44.0600	44.0600	+0.893%	1	786	+88.357%
2025-08-06	43.6700	43.6700	43.6700	43.6700	+3.288%	1	786	+90.039%
2025-08-05	42.2800	42.2800	42.2800	42.2800	+3.501%	1	786	+96.287%
2025-08-01	40.5500	40.9400	39.8000	40.8500	-10.925%	14	785	+103.158%
2025-07-31	45.8600	45.8600	45.8600	45.8600	+0.350%	1	785	+80.964%
2025-07-29	45.6500	45.7200	45.6500	45.7000	-0.327%	7	785	+81.597%
2025-07-25	45.8500	45.8500	45.8500	45.8500	+3.266%	1	784	+81.003%
2025-07-21	44.4000	44.4000	44.4000	44.4000	-0.782%	1	784	+86.914%
2025-07-18	44.7500	44.7500	44.7500	44.7500	+13.291%	6	784	+85.453%
2025-07-07	39.5000	39.5000	39.5000	39.5000	+8.546%	3	784	+110.101%
2025-06-30	36.3900	36.3900	36.3900	36.3900	+17.198%	2	822	+128.057%
2025-06-20	31.0500	31.0500	31.0500	31.0500	+1.305%	540	820	+167.279%
2025-06-06	30.6000	30.6500	30.6000	30.6500	+7.356%	20	984	+170.767%
2025-05-20	28.5500	28.5500	28.5500	28.5500	+0.175%	2	994	+190.683%
2025-05-13	28.5000	28.5000	28.5000	28.5000	+19.497%	2	994	+191.193%
2025-05-02	23.8500	23.8500	23.8500	23.8500	+9.605%	10	994	+247.966%
2025-04-29	21.7600	21.7600	21.7600	21.7600	+3.226%	1	994	+281.388%
2025-04-23	21.0800	21.0800	21.0800	21.0800	+12.427%	1	995	+293.691%
2025-04-22	18.7500	18.7500	18.7500	18.7500	+3.936%	4	996	+342.613%
2025-04-17	17.5800	18.0400	17.5800	18.0400	-11.220%	4	997	+360.033%
2025-04-15	20.3200	20.3200	20.3200	20.3200	+3.200%	3	997	+308.415%
2025-04-09	19.6900	19.6900	19.6900	19.6900	+23.448%	1	1,000	+321.483%
2025-04-08	17.0000	17.7000	15.6500	15.9500	+11.695%	37	1,000	+420.313%
2025-04-07	13.2500	15.5500	13.2500	14.2800	-19.093%	9	1,011	+481.162%
2025-04-03	18.9100	18.9400	17.6500	17.6500	-28.974%	17	1,011	+370.198%
2025-03-27	24.8500	24.8500	24.8500	24.8500	-4.423%	2	1,014	+233.964%
2025-03-26	26.0000	26.0000	26.0000	26.0000	+12.069%	2	1,015	+219.192%
2025-03-18	23.1000	23.2000	23.1000	23.2000	+4.363%	2	1,015	+257.716%
2025-03-14	22.2300	22.2300	22.2300	22.2300	-11.786%	2	1,013	+273.324%
2025-03-04	25.1500	25.2000	25.1500	25.2000	-18.710%	2	1,014	+229.325%
2025-02-24	31.0000	31.0000	31.0000	31.0000	-10.663%	2	1,013	+167.710%
2025-02-07	34.7000	34.7000	34.7000	34.7000	+15.667%	2	1,013	+139.164%
2025-02-03	30.3200	30.3200	30.0000	30.0000	-6.977%	2	1,013	+176.633%
2025-01-28	32.2500	32.2500	32.2500	32.2500	-0.278%	1	1,013	+157.333%
2025-01-27	32.3400	32.3400	32.3400	32.3400	-3.463%	5	1,013	+156.617%
2025-01-24	33.5000	33.5000	33.5000	33.5000	-1.180%	4	1,013	+147.731%
2025-01-23	33.9000	33.9000	33.9000	33.9000	+1.680%	2	1,013	+144.808%
2025-01-22	33.3400	33.3400	33.3400	33.3400	+5.506%	1	1,014	+148.920%
2025-01-17	31.6000	31.6000	31.6000	31.6000	+4.119%	8	1,018	+162.627%
2025-01-16	30.4700	30.4700	30.3500	30.3500	-2.724%	32	1,018	+173.443%
2025-01-15	31.3500	31.3500	31.0000	31.2000	+20.977%	6	1,039	+165.994%
2025-01-06	25.7900	25.7900	25.7900	25.7900	+9.605%	5	1,039	+221.791%
2024-12-30	23.5300	23.5300	23.5300	23.5300	-2.446%	6	1,039	+252.699%
2024-12-26	24.1200	24.1200	24.1200	24.1200	+6.490%	1	1,039	+244.071%
2024-12-23	22.6500	22.6500	22.6500	22.6500	+2.489%	1	1,039	+266.402%
2024-12-20	22.1000	22.1000	22.1000	22.1000	-15.000%	12	1,039	+275.520%
2024-12-09	26.0000	26.0000	26.0000	26.0000	+2.161%	10	1,039	+219.192%
2024-12-05	25.4500	25.4500	25.4500	25.4500	+8.298%	1	1,029	+226.090%
2024-11-29	23.3000	23.5000	23.3000	23.5000	-0.424%	22	1,029	+253.149%
2024-11-26	23.6000	23.6000	23.6000	23.6000	-1.667%	1	1,031	+251.653%
2024-11-25	24.0000	24.0000	24.0000	24.0000	+2.828%	1	1,031	+245.792%
2024-11-22	23.8000	23.8000	22.9200	23.3400	+4.946%	164	1,030	+255.570%
2024-11-19	22.2400	22.2400	22.2400	22.2400	-2.456%	1	955	+273.156%
2024-11-18	22.5000	22.8000	22.5000	22.8000	-3.390%	12	956	+263.991%
2024-11-11	23.0000	23.6000	23.0000	23.6000	+1.288%	44	966	+251.653%
2024-11-06	22.0000	23.5000	22.0000	23.3000	+23.936%	45	946	+256.180%
2024-10-30	18.8000	18.8000	18.8000	18.8000	+3.467%	1	966	+341.436%
2024-10-29	18.4300	18.5100	18.1700	18.1700	+3.239%	14	966	+356.742%
2024-10-22	17.6000	17.6000	17.6000	17.6000	+10.000%	5	966	+371.534%
2024-10-21	16.0000	16.0000	16.0000	16.0000	-5.045%	5	966	+418.688%
2024-10-18	16.8500	16.8500	16.8500	16.8500	-11.688%	10	966	+392.522%
2024-10-11	18.7500	19.2000	18.7500	19.0800	+16.697%	24	966	+334.958%
2024-09-20	16.3500	16.3500	16.3500	16.3500	-2.388%	4	978	+407.584%
2024-09-19	15.5000	16.7500	15.5000	16.7500	+16.888%	3	978	+395.463%
2024-09-18	14.0400	14.3300	14.0400	14.3300	+2.357%	3	980	+479.135%
2024-09-17	13.7000	14.0000	13.7000	14.0000	+8.949%	5	981	+492.786%
2024-09-13	12.8500	12.8500	12.8500	12.8500	0.000%	2	981	+545.837%
2024-09-12	12.2000	12.8500	12.2000	12.8500	+0.391%	100	981	+545.837%
2024-09-11	12.7500	12.8000	12.1000	12.8000	+1.587%	64	1,027	+548.359%
2024-09-10	13.3000	13.3000	12.6000	12.6000	-17.647%	9	994	+558.651%
2024-09-09	15.3000	15.3000	15.3000	15.3000	+7.746%	6	993	+442.418%
2024-09-06	15.0500	15.0500	14.2000	14.2000	-10.410%	8	993	+484.437%
2024-09-03	15.9000	15.9000	15.8500	15.8500	-2.100%	18	989	+423.596%
2024-08-29	16.1900	16.1900	16.1900	16.1900	-1.760%	4	995	+412.600%
2024-08-27	16.4800	16.4800	16.4800	16.4800	-2.485%	4	991	+403.580%
2024-08-26	16.9000	16.9000	16.9000	16.9000	+10.820%	1	995	+391.065%
2024-08-21	15.3500	15.3500	15.2500	15.2500	-4.088%	2	996	+444.197%
2024-08-20	16.0500	16.1000	15.9000	15.9000	+0.633%	4	996	+421.950%
2024-08-15	15.5000	15.8500	15.5000	15.8000	+8.966%	15	995	+425.253%
2024-08-14	14.5000	14.5000	14.5000	14.5000	+4.317%	5	996	+472.345%
2024-08-12	14.0100	14.0100	13.9000	13.9000	+4.827%	30	1,001	+497.050%
2024-08-08	13.7500	13.7500	13.2600	13.2600	+2.394%	12	983	+525.867%
2024-08-07	13.8500	13.8500	12.9500	12.9500	-2.632%	5	993	+540.849%
2024-08-06	13.3000	13.3000	13.3000	13.3000	+7.692%	4	988	+523.985%
2024-08-05	12.7300	12.7300	12.0000	12.3500	-16.554%	27	984	+571.984%
2024-08-02	14.8000	14.8000	14.0500	14.8000	-10.843%	26	961	+460.743%
2024-08-01	17.4300	17.4300	16.6000	16.6000	-11.467%	17	961	+399.940%
2024-07-29	18.6500	18.7500	18.6500	18.7500	+2.459%	15	951	+342.613%
2024-07-24	18.2500	18.3500	18.2500	18.3000	-2.400%	48	953	+353.497%
2024-07-23	18.7500	18.7500	18.7500	18.7500	-2.648%	3	977	+342.613%
2024-07-22	19.2600	19.2600	19.2600	19.2600	-1.735%	1	980	+330.893%
2024-07-19	19.6000	19.6000	19.6000	19.6000	-5.451%	2	979	+323.418%
2024-07-18	19.8500	20.7300	19.8500	20.7300	+6.308%	38	979	+300.338%
2024-07-15	19.0500	19.5000	19.0500	19.5000	+5.405%	3	979	+325.590%
2024-07-12	18.5000	18.5000	18.5000	18.5000	-2.632%	6	976	+348.595%
2024-07-11	19.0000	19.0000	19.0000	19.0000	+2.703%	5	975	+336.789%
2024-07-03	18.9500	18.9500	18.5000	18.5000	+3.352%	9	976	+348.595%
2024-07-02	17.9000	17.9000	17.9000	17.9000	+3.468%	1	976	+363.631%
2024-06-28	17.0000	17.3000	17.0000	17.3000	+8.942%	4	976	+379.711%
2024-06-24	15.0000	15.8800	15.0000	15.8800	-0.936%	26	977	+422.607%
2024-06-18	16.1000	16.1200	16.0300	16.0300	+7.224%	7	1,002	+417.717%
2024-06-17	14.9500	14.9500	14.9500	14.9500	-5.975%	1	1,002	+455.117%
2024-06-12	16.0500	16.0500	15.9000	15.9000	+9.655%	4	1,002	+421.950%
2024-06-11	15.1000	15.1000	14.5000	14.5000	-14.706%	2	1,004	+472.345%
2024-06-10	17.0000	17.0000	17.0000	17.0000	+2.410%	2	1,004	+388.176%
2024-06-05	16.7500	16.7500	15.8200	16.6000	0.000%	7	1,002	+399.940%
2024-06-04	17.0000	17.1000	16.6000	16.6000	-0.896%	7	1,002	+399.940%
2024-06-03	17.0000	17.1000	16.7500	16.7500	-1.180%	3	1,001	+395.463%
2024-05-30	16.9500	16.9500	16.9500	16.9500	-3.584%	1	998	+389.617%
2024-05-29	17.1900	17.7500	16.9500	17.5800	-5.889%	37	997	+372.071%
2024-05-20	18.9700	18.9700	18.6800	18.6800	-2.708%	10	995	+344.272%
2024-05-15	19.2000	19.2000	19.2000	19.2000	+0.524%	21	985	+332.240%
2024-05-14	18.9500	19.1000	18.9500	19.1000	+4.087%	35	985	+334.503%
2024-05-08	18.3500	18.3500	18.3500	18.3500	+2.228%	15	950	+352.262%
2024-05-02	16.6500	17.9500	16.6500	17.9500	+5.279%	7	935	+362.340%
2024-05-01	16.2000	17.1200	16.2000	17.0500	-8.677%	18	935	+386.745%
2024-04-29	18.6700	18.6700	18.6700	18.6700	+8.863%	3	935	+344.510%
2024-04-25	17.1500	17.1500	17.1500	17.1500	-4.669%	6	932	+383.907%
2024-04-24	17.4000	17.9900	17.4000	17.9900	+1.352%	20	926	+361.312%
2024-04-23	17.4200	17.7500	17.4200	17.7500	+18.333%	2	906	+367.549%
2024-04-18	15.0000	15.0000	15.0000	15.0000	+4.895%	6	905	+453.267%
2024-04-17	14.3000	14.3000	14.3000	14.3000	+4.380%	2	905	+480.350%
2024-04-16	14.2000	14.9500	13.4400	13.7000	-11.097%	11	905	+505.766%
2024-04-12	16.4000	16.4000	15.4100	15.4100	-3.204%	4	903	+438.546%
2024-04-11	15.9200	15.9200	15.9200	15.9200	-3.515%	1	903	+421.294%
2024-04-10	17.1400	17.1400	16.5000	16.5000	-2.884%	3	903	+402.970%
2024-04-09	16.9900	16.9900	16.9900	16.9900	-0.059%	5	900	+388.464%
2024-04-04	17.0500	17.0500	17.0000	17.0000	-2.857%	2	905	+388.176%
2024-04-03	17.9000	17.9000	17.5000	17.5000	-7.014%	7	903	+374.229%
2024-04-02	18.5000	18.8200	18.4000	18.8200	+0.160%	17	900	+340.967%
2024-04-01	20.0000	20.0000	18.7900	18.7900	+1.294%	40	885	+341.671%
2024-03-28	18.5000	18.5500	18.5000	18.5500	+3.056%	23	889	+347.385%
2024-03-27	17.3000	18.0000	17.3000	18.0000	+7.527%	228	889	+361.056%
2024-03-25	16.7400	16.7400	16.7400	16.7400	+0.843%	2	664	+395.759%
2024-03-22	16.6000	16.6000	16.6000	16.6000	-1.190%	2	664	+399.940%
2024-03-21	16.6500	16.8000	16.6500	16.8000	+20.000%	2	664	+393.988%
2024-03-14	14.0000	14.0000	14.0000	14.0000	-1.408%	10	665	+492.786%
2024-03-13	14.6000	14.6000	14.2000	14.2000	-0.141%	100	655	+484.437%
2024-03-07	14.2200	14.2200	14.2200	14.2200	+15.798%	5	655	+483.615%
2024-02-28	13.1000	13.1000	12.2800	12.2800	-4.806%	43	650	+575.814%
2024-02-26	12.9000	12.9000	12.9000	12.9000	-1.901%	13	611	+543.333%
2024-02-23	13.1500	13.1500	13.1500	13.1500	+3.462%	2	598	+531.103%
2024-02-16	12.2500	12.7100	12.2500	12.7100	+8.632%	24	598	+552.950%
2024-02-14	11.9000	11.9000	11.7000	11.7000	-0.426%	6	598	+609.316%
2024-02-12	11.7500	11.7500	11.7500	11.7500	+1.908%	1	596	+606.298%
2024-02-09	11.5300	11.5300	11.5300	11.5300	+2.035%	1	596	+619.775%
2024-02-08	11.3000	11.3000	11.3000	11.3000	-6.996%	1	595	+634.425%
2024-02-05	11.8000	12.2500	11.8000	12.1500	+1.250%	28	595	+583.045%
2024-02-01	12.2500	12.2500	12.0000	12.0000	-10.448%	2	589	+591.583%
2024-01-30	12.5000	13.4500	12.3500	13.4000	+24.074%	11	588	+519.328%
2024-01-29	10.8500	10.8500	10.8000	10.8000	-1.818%	2	589	+668.426%
2024-01-26	11.0000	11.0000	11.0000	11.0000	+6.796%	20	589	+654.455%
2024-01-25	10.6000	10.6000	10.3000	10.3000	-4.630%	2	589	+705.728%
2024-01-24	10.6500	10.8000	10.6000	10.8000	+0.935%	8	589	+668.426%
2024-01-23	10.7000	10.8000	10.3500	10.7000	+4.902%	349	591	+675.607%
2024-01-22	10.2000	10.2000	10.2000	10.2000	+5.481%	20	402	+713.627%
2024-01-19	9.6000	9.8100	9.6000	9.6700	+0.729%	25	382	+758.221%
2024-01-18	9.4500	9.6000	9.4500	9.6000	-0.518%	42	358	+764.479%
2024-01-16	10.0000	10.0000	9.6500	9.6500	-5.854%	15	340	+760.000%
2024-01-12	10.2500	11.2100	10.0000	10.2500	-1.442%	29	315	+709.659%
2024-01-11	10.1500	11.1300	10.1500	10.4000	-3.256%	15	315	+697.981%
2024-01-10	10.7500	10.7500	10.7500	10.7500	-6.114%	270	300	+672.000%
2024-01-08	11.5000	11.5000	11.3000	11.4500	0.000%	33	30	+624.803%