Dark

C20261218C65
C Dec 18 2026 65.00 Call (C261218C00065000)
option OPRA

EOD

Aug 5, 2026

74.01-2.644%(-2.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	74.0100	74.0100	74.0100	74.0100	-2.644%	2	850	0.000%
2026-07-10	76.0200	76.0200	76.0200	76.0200	+14.281%	105	860	-2.644%
2026-05-08	66.5200	66.5200	66.5200	66.5200	+3.889%	33	755	+11.260%
2026-04-30	64.0300	64.0300	64.0300	64.0300	-5.141%	5	788	+15.586%
2026-04-15	67.5000	67.5000	67.5000	67.5000	+42.465%	90	885	+9.644%
2026-03-20	47.3800	47.3800	47.3800	47.3800	-7.839%	9	885	+56.205%
2026-01-28	51.4100	51.4100	51.4100	51.4100	-4.867%	13	887	+43.960%
2026-01-16	54.0400	54.0400	54.0400	54.0400	+13.244%	3	898	+36.954%
2026-01-14	47.7200	47.7200	47.7200	47.7200	-18.885%	1	898	+55.092%
2026-01-05	58.8300	58.8300	58.8300	58.8300	+3.757%	6	904	+25.803%
2025-12-23	56.7000	56.7000	56.7000	56.7000	+24.206%	10	904	+30.529%
2025-12-04	45.6500	45.6500	45.6500	45.6500	+4.462%	1	914	+62.125%
2025-12-03	43.7000	43.7000	43.7000	43.7000	+11.480%	1	915	+69.359%
2025-11-14	39.2000	39.2000	39.2000	39.2000	+1.161%	1	915	+88.801%
2025-11-13	38.6000	38.7500	38.6000	38.7500	-1.700%	2	915	+90.994%
2025-11-11	38.5500	39.4200	38.5000	39.4200	+0.051%	3	918	+87.747%
2025-11-04	39.4000	39.8700	39.4000	39.4000	+5.914%	178	918	+87.843%
2025-10-31	38.0000	38.0100	37.2000	37.2000	-2.592%	229	840	+98.952%
2025-10-30	38.0000	38.1900	38.0000	38.1900	+0.553%	10	881	+93.794%
2025-10-15	37.9800	37.9800	37.9800	37.9800	+17.950%	1	885	+94.866%
2025-10-10	32.3000	32.3000	32.2000	32.2000	-4.706%	2	885	+129.845%
2025-10-09	33.7900	33.7900	33.7900	33.7900	-16.773%	1	885	+119.029%
2025-09-24	40.6000	40.6000	40.6000	40.6000	+7.578%	1	884	+82.291%
2025-09-16	37.7400	37.7400	37.7400	37.7400	+0.319%	1	884	+96.105%
2025-09-15	37.6200	37.6200	37.6200	37.6200	+5.084%	1	885	+96.730%
2025-09-09	35.8000	35.8000	35.8000	35.8000	+8.485%	1	885	+106.732%
2025-09-08	33.0000	33.0000	33.0000	33.0000	+6.969%	15	884	+124.273%
2025-08-06	30.8600	30.8600	30.8500	30.8500	+2.152%	2	897	+139.903%
2025-08-01	30.2000	30.2000	30.2000	30.2000	-8.844%	3	899	+145.066%
2025-07-31	33.1300	33.1300	33.1300	33.1300	-3.692%	6	899	+123.393%
2025-07-24	34.4000	34.4000	34.4000	34.4000	+8.930%	4	893	+115.145%
2025-07-18	31.5800	31.5800	31.5800	31.5800	+5.938%	6	897	+134.357%
2025-07-15	27.5100	29.8100	27.5100	29.8100	+19.960%	12	897	+148.272%
2025-07-09	24.8500	24.8500	24.8500	24.8500	-8.303%	1	898	+197.827%
2025-07-07	27.4000	27.4000	27.1000	27.1000	+4.633%	2	898	+173.100%
2025-07-02	25.9000	25.9000	25.9000	25.9000	+4.435%	375	899	+185.753%
2025-07-01	24.8000	24.8000	24.8000	24.8000	+3.033%	5	1,323	+198.427%
2025-06-26	24.0700	24.0700	24.0700	24.0700	+25.039%	40	1,327	+207.478%
2025-06-11	19.2500	19.2500	19.2500	19.2500	+6.061%	1	1,327	+284.468%
2025-06-04	18.1500	18.1500	18.1500	18.1500	+8.683%	20	1,327	+307.769%
2025-05-21	16.7000	16.7000	16.7000	16.7000	-2.339%	1	1,327	+343.174%
2025-05-16	17.1000	17.1000	17.1000	17.1000	-3.933%	2	1,328	+332.807%
2025-05-15	17.5000	17.8000	17.5000	17.8000	+0.736%	11	1,327	+315.787%
2025-05-13	17.6700	17.6700	17.6700	17.6700	+3.333%	1	1,325	+318.846%
2025-05-12	17.1000	17.1000	17.1000	17.1000	+14.000%	1	1,325	+332.807%
2025-05-09	15.0000	15.0000	15.0000	15.0000	-1.251%	4	1,324	+393.400%
2025-05-08	15.2000	15.2000	15.1900	15.1900	+6.596%	19	1,322	+387.228%
2025-05-05	14.3900	14.3900	14.2500	14.2500	+16.042%	12	1,339	+419.368%
2025-04-30	12.2800	12.2800	12.2800	12.2800	+1.488%	1	1,351	+502.687%
2025-04-24	11.5800	12.7200	11.5800	12.1000	+13.615%	308	1,350	+511.653%
2025-04-22	10.2000	10.6500	10.2000	10.6500	+16.013%	59	1,527	+594.930%
2025-04-21	9.2800	9.2800	9.1800	9.1800	-11.900%	3	1,520	+706.209%
2025-04-15	10.9500	10.9500	10.4200	10.4200	+1.165%	12	1,520	+610.269%
2025-04-14	10.6300	10.6300	10.3000	10.3000	-8.036%	24	1,511	+618.544%
2025-04-09	7.6500	11.2000	7.6500	11.2000	+28.000%	15	1,489	+560.804%
2025-04-08	9.5000	9.7000	8.7500	8.7500	+9.375%	15	1,474	+745.829%
2025-04-07	7.4000	8.0000	7.4000	8.0000	+15.108%	14	1,477	+825.125%
2025-04-04	7.4500	7.4500	6.9500	6.9500	-32.524%	34	1,477	+964.892%
2025-04-03	10.1000	10.3000	10.1000	10.3000	-27.054%	181	1,477	+618.544%
2025-04-02	14.1200	14.1200	14.1200	14.1200	+0.857%	8	1,471	+424.150%
2025-04-01	13.8000	14.0000	13.8000	14.0000	+8.108%	4	1,471	+428.643%
2025-03-31	12.6000	12.9500	12.6000	12.9500	-18.809%	5	1,474	+471.506%
2025-03-26	16.1000	16.1500	15.9500	15.9500	-1.725%	16	1,479	+364.013%
2025-03-24	16.2300	16.2300	16.2300	16.2300	+10.034%	2	1,479	+356.007%
2025-03-20	14.7500	14.7500	14.7500	14.7500	+22.917%	1	1,479	+401.763%
2025-03-13	11.9500	12.0000	11.9500	12.0000	-3.537%	6	1,479	+516.750%
2025-03-12	12.4400	12.4400	12.4400	12.4400	+3.667%	2	1,479	+494.936%
2025-03-11	12.3500	12.3500	12.0000	12.0000	-15.493%	2	1,481	+516.750%
2025-03-06	14.4800	14.4800	14.2000	14.2000	-12.346%	3	1,482	+421.197%
2025-03-04	16.2000	16.2000	16.2000	16.2000	-34.146%	1	1,482	+356.852%
2025-02-19	24.6000	24.6000	24.6000	24.6000	-3.906%	4	1,482	+200.854%
2025-02-18	25.6000	25.6000	25.6000	25.6000	+12.281%	3	1,482	+189.102%
2025-02-13	22.8000	22.8000	22.8000	22.8000	+4.110%	1	1,482	+224.605%
2025-02-10	22.1000	22.1700	21.9000	21.9000	+1.389%	7	1,482	+237.945%
2025-02-04	21.6000	21.6000	21.6000	21.6000	-0.826%	1	1,487	+242.639%
2025-01-29	21.8600	21.8600	21.7800	21.7800	+4.561%	5	1,487	+239.807%
2025-01-28	20.8300	20.8300	20.8300	20.8300	-7.216%	1	1,483	+255.305%
2025-01-22	22.1300	22.4500	22.1300	22.4500	+12.814%	461	1,483	+229.666%
2025-01-17	19.9000	19.9000	19.9000	19.9000	+2.314%	2	1,945	+271.910%
2025-01-16	19.8000	19.8000	19.4500	19.4500	-3.713%	3	1,945	+280.514%
2025-01-15	18.5000	20.2000	18.5000	20.2000	+39.310%	14	1,945	+266.386%
2025-01-10	14.8500	14.8500	14.5000	14.5000	-12.651%	8	1,957	+410.414%
2025-01-07	16.0300	16.6000	16.0300	16.6000	+41.277%	9	1,953	+345.843%
2025-01-03	11.7500	11.7500	11.7500	11.7500	-21.667%	2	1,944	+529.872%
2024-12-04	15.0000	15.0000	15.0000	15.0000	+8.069%	1	1,945	+393.400%
2024-11-25	14.1600	14.1600	13.8800	13.8800	+8.863%	5	1,945	+433.213%
2024-11-15	12.7500	12.7500	12.7500	12.7500	-2.299%	20	1,946	+480.471%
2024-11-12	13.4500	13.4500	13.0500	13.0500	+5.327%	3	1,956	+467.126%
2024-11-08	12.3900	12.3900	12.3900	12.3900	-5.420%	2	1,956	+497.337%
2024-11-06	12.6500	13.8000	12.6500	13.1000	+27.680%	55	1,956	+464.962%
2024-11-01	10.2600	10.2600	10.2600	10.2600	+0.098%	10	1,984	+621.345%
2024-10-31	10.2500	10.2500	10.2500	10.2500	+7.330%	20	1,984	+622.049%
2024-10-28	9.5500	9.5500	9.5500	9.5500	+11.047%	40	1,969	+674.974%
2024-10-25	8.6000	8.6000	8.6000	8.6000	-6.522%	6	2,009	+760.581%
2024-10-22	9.2000	9.2000	9.2000	9.2000	+8.235%	20	2,006	+704.457%
2024-10-21	8.5000	8.5000	8.5000	8.5000	-5.556%	2	1,986	+770.706%
2024-10-18	9.1000	9.1000	9.0000	9.0000	0.000%	80	1,984	+722.333%
2024-10-15	9.2000	9.2000	9.0000	9.0000	-18.919%	15	1,944	+722.333%
2024-10-14	11.1200	11.1200	11.0500	11.1000	+2.778%	15	1,929	+566.757%
2024-10-11	10.7000	10.9500	10.5600	10.8000	+12.500%	334	1,939	+585.278%
2024-10-10	9.6000	9.6000	9.6000	9.6000	0.000%	2	1,899	+670.938%
2024-10-09	9.6000	9.6000	9.6000	9.6000	+6.667%	47	1,897	+670.938%
2024-10-04	9.0000	9.0000	9.0000	9.0000	+13.636%	8	1,897	+722.333%
2024-10-03	7.9200	7.9200	7.9200	7.9200	-2.222%	1	1,901	+834.470%
2024-10-01	8.1000	8.1000	8.1000	8.1000	-1.220%	3	1,901	+813.704%
2024-09-26	8.2000	8.2000	8.2000	8.2000	+8.898%	25	1,898	+802.561%
2024-09-25	7.4000	7.5300	7.4000	7.5300	-4.684%	5	1,923	+882.869%
2024-09-24	8.1000	8.1000	7.9000	7.9000	-3.659%	5	1,921	+836.835%
2024-09-19	8.1400	8.2500	8.1400	8.2000	+8.898%	155	1,916	+802.561%
2024-09-18	7.5300	7.5300	7.5300	7.5300	+12.388%	25	2,066	+882.869%
2024-09-13	6.7000	6.7000	6.7000	6.7000	+8.065%	62	2,091	+1,004.627%
2024-09-12	6.2000	6.2000	6.2000	6.2000	+1.639%	1	2,091	+1,093.710%
2024-09-11	6.0000	6.1000	6.0000	6.1000	-4.688%	304	2,091	+1,113.279%
2024-09-10	6.4000	6.4000	6.4000	6.4000	-5.185%	5	1,791	+1,056.406%
2024-09-09	7.7000	7.7000	6.7500	6.7500	-3.571%	101	1,791	+996.444%
2024-09-06	7.5000	7.5000	7.0000	7.0000	-17.647%	238	1,691	+957.286%
2024-08-29	8.7000	8.7000	8.5000	8.5000	-1.163%	11	1,590	+770.706%
2024-08-28	8.5500	8.6000	8.5500	8.6000	-1.149%	50	1,579	+760.581%
2024-08-27	8.7000	8.7000	8.7000	8.7000	-2.247%	6	1,629	+750.690%
2024-08-23	8.4000	8.9000	8.4000	8.9000	+15.735%	4	1,623	+731.573%
2024-08-22	7.6900	7.6900	7.6900	7.6900	-0.130%	50	1,622	+862.419%
2024-08-21	8.1500	8.1500	7.7000	7.7000	-9.412%	75	1,622	+861.169%
2024-08-20	8.5000	8.5000	8.5000	8.5000	0.000%	1	1,618	+770.706%
2024-08-19	8.5000	8.5000	8.5000	8.5000	+19.718%	1	1,618	+770.706%
2024-08-14	7.1500	7.1500	7.1000	7.1000	0.000%	2	1,619	+942.394%
2024-08-12	7.6000	7.6000	7.0000	7.1000	+1.429%	101	1,619	+942.394%
2024-08-09	7.0000	7.0000	7.0000	7.0000	-3.846%	2	1,569	+957.286%
2024-08-08	7.2000	7.2800	7.2000	7.2800	+7.852%	7	1,569	+916.621%
2024-08-07	6.7500	6.7500	6.7500	6.7500	+3.846%	1	1,568	+996.444%
2024-08-05	6.4000	6.7000	6.4000	6.5000	-19.753%	77	1,567	+1,038.615%
2024-08-02	7.9000	8.1000	7.9000	8.1000	-15.625%	86	1,492	+813.704%
2024-08-01	10.0000	10.0000	9.6000	9.6000	-8.571%	84	1,470	+670.938%
2024-07-29	10.6500	10.6500	10.5000	10.5000	-6.832%	12	1,386	+604.857%
2024-07-26	11.2700	11.2700	11.2700	11.2700	+7.538%	2	1,378	+556.699%
2024-07-22	11.3900	11.3900	10.4800	10.4800	-2.693%	2	1,377	+606.202%
2024-07-18	11.8500	11.8500	10.7700	10.7700	-13.840%	7	1,377	+587.187%
2024-07-17	12.5100	12.5200	12.4100	12.5000	+15.741%	19	1,378	+492.080%
2024-07-16	10.8000	10.8000	10.8000	10.8000	+0.465%	1	1,395	+585.278%
2024-07-15	10.2000	10.7500	10.2000	10.7500	+3.365%	32	1,394	+588.465%
2024-07-12	11.0600	11.0600	9.9000	10.4000	-10.499%	67	1,393	+611.635%
2024-07-11	9.7500	11.6300	9.7500	11.6200	-3.728%	20	1,362	+536.919%
2024-07-10	11.9000	12.1000	11.9000	12.0700	+4.957%	155	1,362	+513.173%
2024-07-09	11.0000	11.7200	11.0000	11.5000	+11.650%	16	1,344	+543.565%
2024-07-08	9.9000	10.3000	9.9000	10.3000	+0.980%	4	1,336	+618.544%
2024-07-02	10.2000	10.2000	10.2000	10.2000	+2.000%	71	1,335	+625.588%
2024-07-01	10.3500	10.3500	9.7000	10.0000	+5.263%	47	1,264	+640.100%
2024-06-28	9.5000	9.5000	9.5000	9.5000	+11.765%	50	1,257	+679.053%
2024-06-27	8.5000	8.5000	8.5000	8.5000	-3.628%	1	1,257	+770.706%
2024-06-25	8.6600	8.8200	8.3100	8.8200	+13.806%	45	1,257	+739.116%
2024-06-21	7.7500	7.7500	7.7500	7.7500	-5.488%	6	1,216	+854.968%
2024-06-20	8.2000	8.2000	8.2000	8.2000	+9.333%	47	1,216	+802.561%
2024-06-17	7.7400	8.1000	7.5000	7.5000	-3.226%	3	1,169	+886.800%
2024-06-13	7.8000	7.8000	7.7500	7.7500	-5.488%	10	1,166	+854.968%
2024-06-12	8.2000	8.2000	8.2000	8.2000	0.000%	8	1,156	+802.561%
2024-06-11	8.2000	8.2000	8.2000	8.2000	-10.966%	10	1,156	+802.561%
2024-06-05	9.3100	9.3100	9.2100	9.2100	-8.175%	30	1,146	+703.583%
2024-05-28	10.2000	10.2000	10.0300	10.0300	-8.818%	1,001	1,116	+637.886%
2024-05-24	10.3000	11.0000	10.0000	11.0000	+7.527%	2,182	1,064	+572.818%
2024-05-23	10.2300	10.2300	10.2300	10.2300	-7.000%	25	1,039	+623.460%
2024-05-22	11.0000	11.0000	11.0000	11.0000	-2.222%	420	1,039	+572.818%
2024-05-21	10.8000	11.2500	10.8000	11.2500	+11.166%	2	619	+557.867%
2024-05-20	10.1200	10.1200	10.1200	10.1200	-7.156%	1	620	+631.324%
2024-05-17	10.9000	10.9000	10.9000	10.9000	-1.802%	2	620	+578.991%
2024-05-16	9.5000	11.1500	9.5000	11.1000	+0.271%	30	619	+566.757%
2024-05-15	11.1300	11.1300	11.0600	11.0700	+0.181%	25	628	+568.564%
2024-05-14	11.0500	11.0500	11.0500	11.0500	+3.271%	3	603	+569.774%
2024-05-13	10.7000	10.7000	10.7000	10.7000	-1.200%	4	606	+591.682%
2024-05-10	10.6200	11.0500	10.6200	10.8300	+4.135%	8	606	+583.380%
2024-05-09	10.4700	10.4700	10.4000	10.4000	+0.580%	101	608	+611.635%
2024-05-06	10.3400	10.3400	10.3400	10.3400	+6.051%	2	705	+615.764%
2024-05-03	9.7500	9.7500	9.7500	9.7500	+4.952%	100	705	+659.077%
2024-05-01	9.3400	9.3400	9.2900	9.2900	-7.100%	10	655	+696.663%
2024-04-29	10.0000	10.0000	10.0000	10.0000	-1.478%	1	655	+640.100%
2024-04-26	9.4000	10.3000	9.4000	10.1500	+5.181%	54	654	+629.163%
2024-04-25	9.5000	9.7000	9.5000	9.6500	-6.673%	26	631	+666.943%
2024-04-24	9.8000	10.3400	9.8000	10.3400	+3.400%	9	629	+615.764%
2024-04-23	9.5600	10.1000	9.5600	10.0000	+16.959%	119	628	+640.100%
2024-04-22	8.5500	8.5500	8.5500	8.5500	+6.211%	5	515	+765.614%
2024-04-19	8.0500	8.0500	8.0500	8.0500	+3.205%	1	515	+819.379%
2024-04-17	7.8000	7.8000	7.8000	7.8000	+8.033%	1	515	+848.846%
2024-04-16	7.5000	7.5000	7.2200	7.2200	-14.048%	6	515	+925.069%
2024-04-15	8.4000	8.4000	8.4000	8.4000	-6.667%	1	515	+781.071%
2024-04-12	9.0700	9.0700	9.0000	9.0000	-2.174%	4	514	+722.333%
2024-04-11	9.2000	9.2000	9.2000	9.2000	-7.538%	2	513	+704.457%
2024-04-09	9.9500	9.9500	9.9500	9.9500	-1.388%	2	513	+643.819%
2024-04-05	10.0900	10.0900	10.0900	10.0900	-1.078%	6	511	+633.499%
2024-04-04	10.2000	10.2000	10.2000	10.2000	+1.190%	2	508	+625.588%
2024-04-03	10.0000	10.0800	10.0000	10.0800	-7.353%	2	508	+634.226%
2024-04-02	11.1000	11.1000	10.8800	10.8800	-0.457%	8	507	+580.239%
2024-04-01	10.5200	10.9300	10.5200	10.9300	+1.674%	3	510	+577.127%
2024-03-28	10.7700	10.7700	10.7500	10.7500	+6.436%	21	488	+588.465%
2024-03-27	9.6000	10.1000	9.6000	10.1000	+6.878%	28	488	+632.772%
2024-03-22	9.3500	9.4500	9.3500	9.4500	-5.500%	92	485	+683.175%
2024-03-21	9.4100	10.0000	9.4100	10.0000	+11.111%	4	439	+640.100%
2024-03-20	9.0500	9.0500	9.0000	9.0000	+16.883%	5	439	+722.333%
2024-03-15	7.7000	7.7000	7.7000	7.7000	-2.655%	2	435	+861.169%
2024-03-13	7.9100	7.9100	7.9100	7.9100	+4.079%	1	435	+835.651%
2024-03-07	7.5500	7.7000	7.4000	7.6000	+3.121%	34	434	+873.816%
2024-03-06	7.4000	7.7500	7.3700	7.3700	+5.286%	370	410	+904.206%
2024-03-04	6.3000	7.0000	6.3000	7.0000	+4.478%	2	52	+957.286%
2024-02-29	6.5000	6.7000	6.3000	6.7000	-4.422%	4	51	+1,004.627%
2024-02-28	7.0100	7.0100	7.0100	7.0100	+3.852%	1	51	+955.777%
2024-02-27	6.7500	6.7500	6.5000	6.7500	-6.250%	3	50	+996.444%
2024-02-26	7.2000	7.2000	7.2000	7.2000	+1.266%	5	49	+927.917%
2024-02-23	7.1100	7.1100	7.1100	7.1100	0.000%	2	54	+940.928%
2024-02-22	6.5500	7.1100	6.5500	7.1100	+8.550%	5	54	+940.928%
2024-02-15	6.3900	6.5500	6.3900	6.5500	+9.167%	7	51	+1,029.924%
2024-02-14	6.0000	6.0000	6.0000	6.0000	-0.826%	2	51	+1,133.500%
2024-02-12	5.8000	6.0500	5.8000	6.0500	+3.419%	8	49	+1,123.306%
2024-02-09	5.8000	5.8500	5.8000	5.8500	-10.687%	3	45	+1,165.128%
2024-02-02	6.5500	6.5500	6.5500	6.5500	-0.758%	1	45	+1,029.924%
2024-01-31	6.9500	7.1000	6.6000	6.6000	-2.655%	5	45	+1,021.364%
2024-01-30	6.0000	6.9000	6.0000	6.7800	+35.600%	17	42	+991.593%
2024-01-25	5.0000	5.0000	5.0000	5.0000	-5.660%	13	26	+1,380.200%
2024-01-23	5.3000	5.3000	5.3000	5.3000	+1.923%	5	13	+1,296.415%
2024-01-22	5.7500	5.7500	5.2000	5.2000	+8.333%	6	9	+1,323.269%
2024-01-19	4.8000	4.8000	4.8000	4.8000	0.000%	5	8	+1,441.875%
2024-01-18	4.8000	4.8000	4.6900	4.8000	-4.000%	3	10	+1,441.875%
2024-01-17	5.0000	5.0000	5.0000	5.0000	-0.990%	2	10	+1,380.200%
2024-01-16	5.1000	5.1000	5.0500	5.0500	-9.009%	5	10	+1,365.545%
2024-01-11	5.5500	5.5500	5.5500	5.5500	-11.624%	1	5	+1,233.514%
2024-01-09	6.2800	6.2800	6.2800	6.2800	0.000%	4	4	+1,078.503%