Dark

C20261218C55
C Dec 18 2026 55.00 Call (C261218C00055000)
option OPRA

EOD

Sep 16, 2026

79.50-3.578%(-2.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	79.5000	79.5000	79.5000	79.5000	-3.578%	3	293	0.000%
2026-09-02	82.4500	82.4500	82.4500	82.4500	+5.300%	1	293	-3.578%
2026-07-31	78.3000	78.3000	78.3000	78.3000	-1.880%	10	295	+1.533%
2026-06-04	79.8000	79.8000	79.8000	79.8000	+7.114%	3	606	-0.376%
2026-06-03	74.5500	74.5500	74.5000	74.5000	+2.055%	11	609	+6.711%
2026-05-01	74.7100	74.7100	73.0000	73.0000	-6.482%	2	802	+8.904%
2026-04-17	78.0600	78.0600	78.0600	78.0600	+30.339%	4	802	+1.845%
2026-03-24	59.8900	59.8900	59.8900	59.8900	+21.456%	58	802	+32.743%
2026-03-09	49.3100	49.3100	49.3100	49.3100	-21.730%	10	831	+61.225%
2026-02-18	63.0000	63.0000	63.0000	63.0000	-4.401%	1	837	+26.190%
2026-02-04	65.9000	65.9000	65.9000	65.9000	+8.246%	1	837	+20.637%
2026-01-22	60.8800	60.8800	60.8800	60.8800	-5.023%	3	838	+30.585%
2026-01-16	64.2000	64.2000	64.1000	64.1000	+11.478%	3	841	+24.025%
2026-01-14	58.3100	58.3100	57.5000	57.5000	-8.961%	2	841	+38.261%
2026-01-12	63.1600	63.1600	63.1600	63.1600	-6.152%	1	843	+25.871%
2026-01-07	67.3000	67.3000	67.3000	67.3000	+4.992%	1	843	+18.128%
2025-12-22	64.1000	64.1000	64.1000	64.1000	+11.672%	1	843	+24.025%
2025-12-17	57.4000	57.4000	57.4000	57.4000	-0.658%	1	844	+38.502%
2025-12-12	57.7200	57.9000	57.7200	57.7800	+16.258%	13	844	+37.591%
2025-12-01	49.7000	49.7000	49.7000	49.7000	+6.515%	3	856	+59.960%
2025-11-24	46.6600	46.6600	46.6600	46.6600	+3.230%	1	859	+70.381%
2025-11-21	44.0000	45.4000	44.0000	45.2000	-0.638%	17	859	+75.885%
2025-11-20	45.4900	45.4900	45.4900	45.4900	-3.827%	4	859	+74.764%
2025-11-13	47.3000	47.3000	47.3000	47.3000	-5.020%	8	859	+68.076%
2025-11-12	49.8000	49.8000	49.8000	49.8000	+3.405%	5	860	+59.639%
2025-11-10	48.7700	48.7700	48.1600	48.1600	+1.411%	3	860	+65.075%
2025-11-06	47.4900	47.4900	47.4900	47.4900	-2.784%	8	863	+67.404%
2025-11-05	47.8500	48.8500	47.8500	48.8500	+6.265%	29	871	+62.743%
2025-11-03	45.9700	45.9700	45.9700	45.9700	-1.033%	3	875	+72.939%
2025-10-31	46.4200	46.4500	46.4200	46.4500	+3.337%	21	875	+71.152%
2025-10-21	44.9500	44.9500	44.9500	44.9500	+3.811%	1	894	+76.863%
2025-10-13	43.2500	43.3000	43.2500	43.3000	+6.127%	2	894	+83.603%
2025-10-10	40.7500	40.8000	40.7000	40.8000	-4.338%	4	893	+94.853%
2025-10-09	42.6500	42.6500	42.6500	42.6500	-2.246%	1	892	+86.401%
2025-10-08	43.6300	43.6300	43.6300	43.6300	-0.411%	1	892	+82.214%
2025-10-02	43.8100	43.8100	43.8100	43.8100	-11.136%	1	892	+81.465%
2025-09-19	49.3000	49.3000	49.3000	49.3000	+13.333%	2	892	+61.258%
2025-09-09	43.5000	43.5000	43.5000	43.5000	+10.856%	1	894	+82.759%
2025-08-11	39.2400	39.2400	39.2400	39.2400	-4.293%	10	894	+102.599%
2025-07-31	41.0000	41.0000	41.0000	41.0000	-4.206%	1	901	+93.902%
2025-07-24	42.8000	42.8000	42.8000	42.8000	+9.128%	5	901	+85.748%
2025-07-17	39.2200	39.2200	39.2200	39.2200	+6.287%	1	901	+102.703%
2025-07-16	36.9000	36.9000	36.9000	36.9000	+10.314%	3	902	+115.447%
2025-07-08	33.4500	33.4500	33.4500	33.4500	+5.189%	2	902	+137.668%
2025-06-26	31.6200	31.8000	31.6200	31.8000	+28.433%	151	904	+150.000%
2025-06-13	24.7600	24.7600	24.7600	24.7600	-5.676%	20	1,039	+221.082%
2025-06-12	26.2500	26.2500	26.2500	26.2500	+10.063%	5	1,045	+202.857%
2025-05-27	23.8500	23.8500	23.8500	23.8500	-1.528%	1	1,050	+233.333%
2025-05-20	24.2200	24.2200	24.2200	24.2200	+15.059%	1	1,050	+228.241%
2025-05-08	21.0500	21.0500	21.0500	21.0500	+31.153%	1	1,050	+277.672%
2025-04-22	16.0500	16.0500	16.0500	16.0500	+28.916%	1	1,050	+395.327%
2025-04-21	12.4500	12.4500	12.4500	12.4500	-25.494%	5	1,050	+538.554%
2025-04-09	16.5500	16.7100	16.5500	16.7100	+22.418%	6	1,050	+375.763%
2025-04-08	13.6500	13.6500	13.6500	13.6500	+8.247%	6	1,047	+482.418%
2025-04-07	12.6000	12.6100	12.6000	12.6100	+9.652%	11	1,053	+530.452%
2025-04-04	10.8000	11.5000	10.8000	11.5000	-27.123%	4	1,063	+591.304%
2025-04-03	15.1200	15.7800	15.1200	15.7800	-30.485%	3	1,061	+403.802%
2025-03-26	22.7000	22.7000	22.7000	22.7000	-1.003%	2	1,059	+250.220%
2025-03-24	22.9300	22.9300	22.9300	22.9300	+4.703%	2	1,059	+246.707%
2025-03-20	21.9000	21.9000	21.9000	21.9000	+10.606%	2	1,057	+263.014%
2025-03-18	19.7500	19.8000	19.7500	19.8000	-6.161%	4	1,056	+301.515%
2025-03-04	21.1000	21.1000	21.1000	21.1000	-21.678%	2	1,052	+276.777%
2025-03-03	26.5500	27.0200	26.5500	26.9400	-6.782%	399	1,052	+195.100%
2025-02-21	28.9000	28.9000	28.9000	28.9000	-3.183%	10	1,085	+175.087%
2025-02-20	29.8500	29.8500	29.8500	29.8500	-8.126%	3	1,085	+166.332%
2025-02-19	32.4900	32.4900	32.4900	32.4900	-1.246%	8	1,085	+144.691%
2025-02-14	32.4800	32.9000	32.4800	32.9000	+8.402%	10	1,094	+141.641%
2025-02-07	30.4000	30.4000	30.3500	30.3500	+11.581%	4	1,094	+161.944%
2025-02-05	27.2000	27.2000	27.2000	27.2000	-1.805%	2	1,093	+192.279%
2025-02-04	28.2000	28.2000	27.7000	27.7000	-1.599%	3	1,093	+187.004%
2025-02-03	26.1500	28.1500	26.1500	28.1500	-5.537%	3	1,096	+182.416%
2025-01-31	29.8000	29.8000	29.8000	29.8000	-0.667%	4	1,098	+166.779%
2025-01-30	29.3000	30.0000	29.3000	30.0000	+4.348%	5	1,105	+165.000%
2025-01-29	28.7500	28.7500	28.7500	28.7500	+2.862%	5	1,105	+176.522%
2025-01-27	28.5000	28.5000	27.9500	27.9500	-5.254%	13	1,110	+184.436%
2025-01-24	29.5000	29.5000	29.5000	29.5000	+0.408%	20	1,117	+169.492%
2025-01-22	29.4600	29.4600	29.3800	29.3800	-0.373%	6	1,122	+170.592%
2025-01-21	28.3000	29.4900	28.3000	29.4900	+7.432%	8	1,116	+169.583%
2025-01-17	27.4500	27.4500	27.4500	27.4500	+1.969%	20	1,127	+189.617%
2025-01-15	26.9200	26.9200	26.9200	26.9200	+16.537%	1	1,127	+195.319%
2025-01-06	21.8700	23.1000	21.8700	23.1000	+23.200%	15	1,127	+244.156%
2024-12-23	18.7500	18.7500	18.7500	18.7500	-8.981%	1	1,131	+324.000%
2024-12-18	20.8400	20.8400	20.6000	20.6000	-9.251%	11	1,130	+285.922%
2024-12-11	22.7000	22.7000	22.7000	22.7000	+12.935%	6	1,140	+250.220%
2024-11-22	20.1000	20.1000	20.1000	20.1000	+7.200%	2	1,136	+295.522%
2024-11-19	19.0000	19.0000	18.7500	18.7500	-3.846%	2	1,135	+324.000%
2024-11-11	19.5000	19.5000	19.5000	19.5000	+5.691%	1	1,135	+307.692%
2024-11-07	18.4500	18.4500	18.4500	18.4500	-7.750%	1	1,135	+330.894%
2024-11-06	19.5000	20.0000	17.9000	20.0000	+35.870%	16	1,135	+297.500%
2024-11-05	14.7200	14.7200	14.7200	14.7200	+10.677%	58	1,127	+440.082%
2024-10-21	13.2800	13.3000	13.2800	13.3000	-15.287%	2	1,098	+497.744%
2024-10-11	15.7000	15.7000	15.7000	15.7000	+8.276%	20	1,100	+406.369%
2024-10-10	14.5000	14.5000	14.5000	14.5000	+11.969%	10	1,110	+448.276%
2024-10-03	12.9500	12.9500	12.9500	12.9500	-0.385%	10	1,100	+513.900%
2024-10-02	13.3500	13.3500	13.0000	13.0000	-1.887%	11	1,100	+511.538%
2024-09-27	13.2500	13.2500	13.2500	13.2500	+4.331%	100	1,100	+500.000%
2024-09-24	12.5500	12.7000	12.4800	12.7000	-0.470%	70	1,050	+525.984%
2024-09-19	12.7600	12.7600	12.7600	12.7600	+21.524%	1	1,026	+523.041%
2024-09-16	10.4000	10.5000	10.4000	10.5000	+2.941%	2	1,026	+657.143%
2024-09-13	10.2000	10.2000	10.2000	10.2000	-0.875%	20	1,025	+679.412%
2024-09-12	10.4300	10.4300	10.2900	10.2900	+0.882%	7	1,015	+672.595%
2024-09-11	9.9500	10.2000	9.9500	10.2000	+0.493%	12	1,008	+679.412%
2024-09-10	10.5500	10.5500	10.0000	10.1500	-8.969%	18	1,017	+683.251%
2024-09-09	11.4000	11.4000	11.1500	11.1500	-2.193%	10	1,010	+613.004%
2024-09-06	12.4600	12.4600	11.4000	11.4000	-15.556%	622	1,008	+597.368%
2024-08-23	13.5000	13.5000	13.5000	13.5000	+10.475%	2	1,148	+488.889%
2024-08-21	12.4000	12.4000	12.2200	12.2200	-8.533%	20	1,148	+550.573%
2024-08-19	13.3600	13.3600	13.3600	13.3600	+3.566%	1	1,156	+495.060%
2024-08-16	13.0700	13.0700	12.9000	12.9000	+8.403%	4	1,156	+516.279%
2024-08-14	11.9000	11.9000	11.9000	11.9000	+6.822%	20	1,155	+568.067%
2024-08-12	11.5000	11.5000	11.1400	11.1400	-1.416%	51	1,143	+613.645%
2024-08-08	11.2500	11.3000	10.8200	11.3000	+8.134%	37	1,144	+603.540%
2024-08-07	11.1500	11.1500	10.4500	10.4500	+1.852%	36	1,144	+660.766%
2024-08-06	11.1500	11.2200	10.2600	10.2600	-4.112%	103	1,119	+674.854%
2024-08-05	9.6500	10.7000	9.0900	10.7000	-7.759%	33	1,028	+642.991%
2024-08-02	11.9200	11.9200	11.5000	11.6000	-29.397%	13	1,019	+585.345%
2024-07-31	16.6000	16.6000	16.4300	16.4300	+3.987%	12	1,017	+383.871%
2024-07-12	15.3400	16.0000	14.7500	15.8000	-8.881%	32	1,029	+403.165%
2024-07-10	17.3400	17.3400	17.3400	17.3400	+2.301%	1	1,033	+358.478%
2024-07-09	16.9500	16.9500	16.9500	16.9500	+12.252%	1	1,033	+369.027%
2024-07-05	15.1000	15.1000	15.1000	15.1000	-2.581%	2	1,034	+426.490%
2024-07-03	15.5000	15.5000	15.5000	15.5000	+26.016%	9	1,025	+412.903%
2024-06-17	12.1000	12.3000	12.1000	12.3000	+1.068%	5	1,025	+546.341%
2024-06-11	12.1700	12.1700	12.1700	12.1700	-11.812%	80	1,030	+553.246%
2024-06-10	13.8000	13.8000	13.8000	13.8000	-2.817%	1	982	+476.087%
2024-05-29	14.0000	14.4000	13.3900	14.2000	-5.017%	34	982	+459.859%
2024-05-28	14.9500	14.9500	14.9500	14.9500	-0.333%	1	1,007	+431.773%
2024-05-23	15.0000	15.0000	15.0000	15.0000	-7.121%	1	1,007	+430.000%
2024-05-21	16.0700	16.1500	16.0700	16.1500	+7.667%	5	1,007	+392.260%
2024-05-20	15.0000	15.0000	15.0000	15.0000	-5.660%	1	1,003	+430.000%
2024-05-16	15.9000	15.9000	15.9000	15.9000	+1.145%	1	1,003	+400.000%
2024-05-10	15.7200	15.7200	15.7200	15.7200	+2.611%	20	1,002	+405.725%
2024-05-09	15.3200	15.3200	15.3200	15.3200	+0.789%	1	992	+418.930%
2024-05-08	15.2000	15.2000	15.2000	15.2000	0.000%	5	992	+423.026%
2024-05-06	15.5000	15.5000	15.2000	15.2000	+4.467%	6	987	+423.026%
2024-05-03	14.5500	14.5500	14.5500	14.5500	+0.692%	10	984	+446.392%
2024-04-29	14.4500	14.4500	14.4500	14.4500	-0.345%	1	979	+450.173%
2024-04-25	14.5000	14.5000	14.5000	14.5000	+16.935%	10	980	+448.276%
2024-04-19	12.5000	12.5000	12.4000	12.4000	+4.202%	11	970	+541.129%
2024-04-18	11.9000	11.9000	11.9000	11.9000	+2.146%	3	980	+568.067%
2024-04-17	11.9000	11.9000	11.6500	11.6500	+5.909%	204	980	+582.403%
2024-04-16	11.0000	11.0000	11.0000	11.0000	-17.293%	4	876	+622.727%
2024-04-11	13.6300	13.6300	13.0500	13.3000	-4.110%	51	872	+497.744%
2024-04-09	13.8700	13.8700	13.8700	13.8700	-5.582%	5	907	+473.180%
2024-04-08	14.6900	14.6900	14.6900	14.6900	-3.672%	5	907	+441.184%
2024-04-04	15.2500	15.2500	15.2500	15.2500	-3.664%	10	907	+421.311%
2024-04-03	15.8300	15.8300	15.8300	15.8300	-0.503%	10	907	+402.211%
2024-04-01	15.8800	15.9100	15.8800	15.9100	+2.778%	3	907	+399.686%
2024-03-28	15.4800	15.4800	15.4800	15.4800	+1.176%	1	911	+413.566%
2024-03-27	15.3000	15.3000	15.3000	15.3000	+6.620%	3	911	+419.608%
2024-03-26	14.3000	14.3500	14.3000	14.3500	+3.386%	10	908	+454.007%
2024-03-25	14.2400	14.2400	13.4600	13.8800	-1.908%	28	909	+472.767%
2024-03-21	12.8900	14.1500	12.8900	14.1500	+10.980%	5	925	+461.837%
2024-03-19	12.7500	12.7500	12.7500	12.7500	+6.873%	3	930	+523.529%
2024-03-15	11.9300	11.9300	11.9300	11.9300	+2.845%	2	931	+566.387%
2024-03-14	11.6000	11.6000	11.6000	11.6000	-2.110%	100	931	+585.345%
2024-03-13	11.6800	11.8500	11.6800	11.8500	+0.937%	5	931	+570.886%
2024-03-12	12.0000	12.0000	11.7400	11.7400	+1.645%	319	926	+577.172%
2024-03-11	11.2000	11.5500	11.2000	11.5500	-1.282%	11	625	+588.312%
2024-03-08	12.2500	12.2500	11.6500	11.7000	+0.515%	74	614	+579.487%
2024-03-07	11.9000	11.9000	11.6400	11.6400	+4.395%	6	587	+582.990%
2024-03-06	11.1500	11.1500	11.1500	11.1500	+1.364%	1	586	+613.004%
2024-03-05	11.0000	11.0000	11.0000	11.0000	+0.457%	6	585	+622.727%
2024-03-04	10.8500	10.9500	10.8500	10.9500	+7.038%	204	579	+626.027%
2024-03-01	10.1500	10.2300	10.1500	10.2300	+0.788%	4	378	+677.126%
2024-02-29	9.9500	10.1500	9.9500	10.1500	-6.538%	6	376	+683.251%
2024-02-28	10.7500	10.8600	10.1000	10.8600	+6.471%	3	371	+632.044%
2024-02-27	10.5000	10.5000	10.2000	10.2000	-2.857%	5	370	+679.412%
2024-02-26	10.7600	11.3200	10.5000	10.5000	-1.316%	57	365	+657.143%
2024-02-23	11.0600	11.2000	10.6400	10.6400	-0.561%	58	311	+647.180%
2024-02-22	10.7000	10.7000	10.7000	10.7000	+14.439%	1	307	+642.991%
2024-02-21	9.9400	9.9400	9.3500	9.3500	+0.322%	3	307	+750.267%
2024-02-20	9.3200	9.3200	9.3200	9.3200	-9.073%	25	306	+753.004%
2024-02-16	10.2500	10.2500	10.2500	10.2500	+6.549%	2	306	+675.610%
2024-02-15	9.6200	9.6200	9.6200	9.6200	+6.770%	9	306	+726.403%
2024-02-14	9.7500	9.7500	9.0100	9.0100	+4.162%	6	315	+782.353%
2024-02-13	8.7000	8.7000	8.4500	8.6500	-13.500%	21	309	+819.075%
2024-02-12	9.0000	10.0000	8.9500	10.0000	+8.814%	157	307	+695.000%
2024-02-09	9.5000	9.5700	9.1500	9.1900	-1.711%	53	296	+765.071%
2024-02-08	9.3500	9.3500	9.3500	9.3500	+6.250%	5	285	+750.267%
2024-02-07	8.8000	8.8000	8.8000	8.8000	-13.215%	200	280	+803.409%
2024-02-06	10.1400	10.1400	10.1400	10.1400	+3.575%	3	310	+684.024%
2024-02-02	9.7600	9.9500	9.7200	9.7900	-10.348%	13	313	+712.053%
2024-01-31	10.9200	10.9200	10.9200	10.9200	+1.581%	1	305	+628.022%
2024-01-30	10.0000	10.7500	10.0000	10.7500	+22.159%	21	304	+639.535%
2024-01-26	8.8000	8.8000	8.8000	8.8000	+2.326%	1	293	+803.409%
2024-01-24	7.6300	8.6000	7.6300	8.6000	+14.973%	26	292	+824.419%
2024-01-23	8.4000	8.5000	7.4800	7.4800	-3.484%	5	266	+962.834%
2024-01-19	7.7500	7.7500	7.7500	7.7500	+1.307%	3	264	+925.806%
2024-01-18	7.6500	7.6500	7.6500	7.6500	-3.774%	1	264	+939.216%
2024-01-16	7.6200	7.9500	7.1600	7.9500	+0.760%	55	264	+900.000%
2024-01-12	7.8900	7.8900	7.8900	7.8900	-8.256%	5	204	+907.605%
2024-01-10	8.8500	8.8500	8.6000	8.6000	-14.428%	8	204	+824.419%
2024-01-09	10.1500	10.1500	10.0500	10.0500	+9.239%	200	204	+691.045%
2024-01-08	9.5000	9.5000	9.1500	9.2000	0.000%	10	7	+764.130%