Dark

C20261218C85
C Dec 18 2026 85.00 Call (C261218C00085000)
option OPRA

EOD

Aug 5, 2026

53.61+12.792%(+6.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	53.6100	53.6100	53.6100	53.6100	+12.792%	1	898	0.000%
2026-07-28	47.5300	47.5300	47.5300	47.5300	-16.054%	1	899	+12.792%
2026-06-30	56.6200	56.6200	56.6200	56.6200	-3.313%	1	899	-5.316%
2026-06-29	58.5600	58.5600	58.5600	58.5600	+0.636%	5	899	-8.453%
2026-06-15	58.1900	58.1900	58.1900	58.1900	+11.968%	20	899	-7.871%
2026-06-04	51.6600	51.9700	51.6600	51.9700	+23.591%	3	919	+3.156%
2026-04-13	42.0500	42.0500	42.0500	42.0500	-1.637%	3	921	+27.491%
2026-04-10	42.7500	42.7500	42.7500	42.7500	+0.117%	50	918	+25.404%
2026-04-08	42.7000	42.7000	42.7000	42.7000	+21.930%	2	868	+25.550%
2026-04-01	35.0200	35.0200	35.0200	35.0200	+17.399%	1	870	+53.084%
2026-03-19	29.8300	29.8300	29.8300	29.8300	+5.518%	1	870	+79.718%
2026-03-16	28.3400	28.3400	28.2700	28.2700	-6.915%	25	871	+89.636%
2026-03-10	30.3700	30.3700	30.3700	30.3700	+3.370%	4	846	+76.523%
2026-03-05	29.2000	29.3800	29.2000	29.3800	-8.188%	7	846	+82.471%
2026-03-03	32.0000	32.0000	32.0000	32.0000	-1.235%	1	847	+67.531%
2026-02-12	32.4000	32.4000	32.4000	32.4000	-14.737%	2	848	+65.463%
2026-02-06	38.0000	38.0000	38.0000	38.0000	+11.274%	1	849	+41.079%
2026-02-05	34.1500	34.1500	34.1500	34.1500	-10.013%	1	850	+56.984%
2026-02-04	38.1500	38.1500	37.9500	37.9500	+2.402%	49	850	+41.265%
2026-01-16	37.1000	37.1000	36.7800	37.0600	+4.394%	4	859	+44.657%
2026-01-15	35.5000	35.5000	35.5000	35.5000	-1.416%	1	859	+51.014%
2026-01-12	36.0100	36.0100	36.0100	36.0100	+7.332%	1	859	+48.875%
2025-12-19	33.5500	33.5500	33.5500	33.5500	+5.903%	2	859	+59.791%
2025-12-17	31.6800	31.6800	31.6800	31.6800	-0.377%	1	859	+69.223%
2025-12-15	31.8000	31.8000	31.8000	31.8000	+13.571%	2	859	+68.585%
2025-12-09	29.4100	29.4100	28.0000	28.0000	-3.448%	2	857	+91.464%
2025-12-08	29.1300	29.1300	29.0000	29.0000	+1.754%	4	855	+84.862%
2025-12-04	28.5000	28.5000	28.5000	28.5000	+30.734%	8	854	+88.105%
2025-11-21	21.8000	21.8000	21.8000	21.8000	-1.713%	1	846	+145.917%
2025-11-14	22.1800	22.1800	22.1800	22.1800	-5.214%	1	847	+141.704%
2025-11-13	23.4500	23.4500	23.4000	23.4000	-5.263%	2	847	+129.103%
2025-11-10	24.7000	24.7000	24.7000	24.7000	+5.827%	1	847	+117.045%
2025-11-04	23.3000	23.3400	23.3000	23.3400	+6.333%	2	847	+129.692%
2025-10-30	21.9500	21.9500	21.9500	21.9500	+2.093%	1	848	+144.237%
2025-10-24	20.7000	21.5000	20.4700	21.5000	+1.129%	73	848	+149.349%
2025-10-20	21.2500	21.2700	21.2500	21.2600	-5.511%	68	904	+152.164%
2025-10-15	22.5000	22.5000	22.5000	22.5000	+11.940%	1	898	+138.267%
2025-10-14	20.1000	20.1000	20.1000	20.1000	+1.515%	27	897	+166.716%
2025-10-13	20.0300	20.0300	19.8000	19.8000	+2.062%	6	911	+170.758%
2025-10-10	19.4000	19.4000	19.4000	19.4000	+0.989%	10	910	+176.340%
2025-10-09	19.5500	19.5500	19.2100	19.2100	-6.247%	116	910	+179.073%
2025-10-08	20.3000	20.4900	20.2700	20.4900	+1.486%	3	863	+161.640%
2025-10-07	20.2400	20.4000	20.0600	20.1900	-3.674%	4	863	+165.527%
2025-10-06	20.8100	20.9600	20.8100	20.9600	-10.618%	2	863	+155.773%
2025-09-30	23.4500	23.4500	23.4500	23.4500	-7.750%	13	863	+128.614%
2025-09-26	25.4200	25.4200	25.4200	25.4200	+0.197%	4	862	+110.897%
2025-09-22	24.7300	25.3700	24.7300	25.3700	+5.708%	6	859	+111.313%
2025-09-17	23.2200	24.0000	23.2200	24.0000	+4.167%	44	858	+123.375%
2025-09-16	22.8300	23.0400	22.8300	23.0400	+7.764%	2	816	+132.682%
2025-09-11	21.3800	21.3800	21.3800	21.3800	+4.242%	5	816	+150.748%
2025-09-10	20.2700	20.5100	20.2700	20.5100	+0.098%	2	815	+161.385%
2025-09-09	20.4900	20.4900	20.4900	20.4900	+9.397%	15	815	+161.640%
2025-09-08	18.4800	18.7300	18.4800	18.7300	-3.899%	2	827	+186.225%
2025-09-04	19.4900	19.4900	19.4900	19.4900	+7.978%	1	827	+175.064%
2025-09-03	17.7300	18.0500	17.7300	18.0500	-5.398%	2	826	+197.008%
2025-08-22	17.6500	19.0800	17.6500	19.0800	+3.527%	18	826	+180.975%
2025-08-18	18.4300	18.4300	18.4300	18.4300	-2.744%	1	823	+190.884%
2025-08-14	18.9500	18.9500	18.9500	18.9500	+11.471%	5	823	+182.902%
2025-08-08	17.0000	17.0000	17.0000	17.0000	+3.659%	3	828	+215.353%
2025-08-07	16.4000	16.4000	16.4000	16.4000	-4.037%	3	828	+226.890%
2025-08-04	17.0900	17.0900	17.0900	17.0900	-6.356%	1	825	+213.692%
2025-07-22	18.2500	18.2500	18.2500	18.2500	+44.841%	1	825	+193.753%
2025-07-11	12.5800	12.6000	12.5800	12.6000	-2.174%	2	824	+325.476%
2025-07-08	12.8800	12.8800	12.8800	12.8800	-8.327%	1	824	+316.227%
2025-07-07	14.0500	14.0500	14.0500	14.0500	-0.707%	1	825	+281.566%
2025-07-03	14.1500	14.1500	14.1500	14.1500	+10.547%	15	834	+278.869%
2025-07-02	12.8000	12.8000	12.8000	12.8000	+2.646%	5	834	+318.828%
2025-07-01	12.4700	12.4700	12.4700	12.4700	+7.593%	1	834	+329.912%
2025-06-27	11.6200	11.6500	11.5600	11.5900	-2.194%	17	834	+362.554%
2025-06-26	11.5100	11.8500	11.5100	11.8500	+11.163%	5	835	+352.405%
2025-06-25	10.3500	10.6600	10.3500	10.6600	+7.136%	5	840	+402.908%
2025-06-24	9.9500	9.9500	9.9500	9.9500	+13.714%	1	840	+438.794%
2025-06-09	8.7500	8.7500	8.7500	8.7500	+12.179%	19	840	+512.686%
2025-06-05	7.8000	7.8000	7.8000	7.8000	-1.887%	1	831	+587.308%
2025-06-04	7.9500	7.9500	7.9500	7.9500	+3.922%	10	822	+574.340%
2025-06-03	7.6500	7.6500	7.6500	7.6500	+18.056%	10	822	+600.784%
2025-05-22	6.4800	6.4800	6.4800	6.4800	-6.628%	1	822	+727.315%
2025-05-21	6.9400	6.9400	6.9400	6.9400	-3.611%	3	821	+672.478%
2025-05-12	7.2000	7.2000	7.2000	7.2000	+18.033%	1	824	+644.583%
2025-05-08	6.1000	6.1000	6.1000	6.1000	+64.865%	1	825	+778.852%
2025-04-14	3.7000	3.7000	3.7000	3.7000	-17.960%	1	826	+1,348.919%
2025-04-09	4.5500	4.5500	4.5100	4.5100	+43.175%	2	825	+1,088.692%
2025-04-08	3.6000	3.6000	3.1500	3.1500	+13.309%	515	825	+1,601.905%
2025-04-04	2.8000	2.8000	2.5200	2.7800	-24.865%	18	1,317	+1,828.417%
2025-04-03	4.1300	4.1300	3.7000	3.7000	-37.815%	6	1,314	+1,348.919%
2025-04-02	5.9500	5.9500	5.9500	5.9500	+4.021%	4	1,312	+801.008%
2025-03-31	5.6600	5.7200	5.6600	5.7200	-3.378%	93	1,312	+837.238%
2025-03-19	5.9200	5.9200	5.9200	5.9200	+7.636%	3	1,312	+805.574%
2025-03-18	5.5000	5.5000	5.5000	5.5000	+0.182%	1	1,312	+874.727%
2025-03-17	5.4900	5.4900	5.4900	5.4900	+1.855%	4	1,312	+876.503%
2025-03-12	5.3900	5.3900	5.3900	5.3900	+7.371%	1	1,312	+894.620%
2025-03-10	5.0200	5.0200	5.0200	5.0200	-17.705%	1	1,312	+967.928%
2025-03-06	6.1000	6.1000	6.1000	6.1000	-11.722%	1	1,312	+778.852%
2025-03-05	6.9100	6.9100	6.9100	6.9100	-49.709%	1	1,311	+675.832%
2025-02-18	13.5000	13.7400	13.5000	13.7400	+5.287%	8	1,310	+290.175%
2025-02-14	12.8000	13.0500	12.8000	13.0500	+14.373%	6	1,311	+310.805%
2025-02-10	11.4100	11.4100	11.4100	11.4100	-0.262%	5	1,311	+369.851%
2025-02-06	11.4400	11.4400	11.4400	11.4400	+17.938%	1	1,311	+368.619%
2025-02-05	9.7000	9.7000	9.7000	9.7000	-1.423%	1	1,311	+452.680%
2025-02-04	10.2000	10.2000	9.8400	9.8400	-14.061%	71	1,311	+444.817%
2025-01-22	11.1200	11.4500	11.0200	11.4500	+19.770%	11	1,316	+368.210%
2025-01-17	9.5600	9.5600	9.5600	9.5600	+3.800%	8	1,316	+460.774%
2025-01-16	9.2100	9.2100	9.2100	9.2100	-5.149%	5	1,316	+482.085%
2025-01-15	9.6600	9.7100	9.6600	9.7100	+66.552%	5	1,321	+452.111%
2025-01-13	5.8200	5.8300	5.8200	5.8300	-2.833%	2	1,321	+819.554%
2025-01-10	6.0000	6.0000	6.0000	6.0000	-4.153%	22	1,319	+793.500%
2024-12-13	6.2600	6.2600	6.2600	6.2600	+4.333%	100	1,330	+756.390%
2024-12-04	6.0000	6.0000	6.0000	6.0000	+6.195%	24	1,330	+793.500%
2024-11-25	5.6500	5.6500	5.6500	5.6500	-2.586%	1	1,330	+848.850%
2024-11-22	5.8000	5.8000	5.8000	5.8000	+6.618%	2	1,329	+824.310%
2024-11-20	5.4400	5.4400	5.4400	5.4400	-0.183%	24	1,329	+885.478%
2024-11-15	5.4500	5.4500	5.4500	5.4500	+9.000%	22	1,311	+883.670%
2024-11-14	5.0000	5.0000	5.0000	5.0000	-10.873%	11	1,314	+972.200%
2024-11-11	5.6500	5.6500	5.6100	5.6100	+8.932%	120	1,311	+855.615%
2024-11-08	5.1500	5.1500	5.1000	5.1500	+14.444%	1,000	1,311	+940.971%
2024-11-07	4.5000	4.5000	4.5000	4.5000	-18.182%	1	1,311	+1,091.333%
2024-11-06	5.8500	5.8500	5.5000	5.5000	+48.649%	2	1,312	+874.727%
2024-10-28	3.7000	3.7000	3.7000	3.7000	-11.058%	1	1,313	+1,348.919%
2024-10-11	3.5900	4.3000	3.5900	4.1600	+83.260%	14	1,312	+1,188.702%
2024-09-17	2.2700	2.2700	2.2700	2.2700	+13.500%	8	1,305	+2,261.674%
2024-09-11	2.0000	2.0000	2.0000	2.0000	-25.926%	1	1,313	+2,580.500%
2024-09-06	2.7000	2.7000	2.7000	2.7000	-5.263%	16	1,314	+1,885.556%
2024-09-04	2.8500	2.8500	2.8500	2.8500	-8.065%	10	1,314	+1,781.053%
2024-09-03	3.1000	3.1000	3.1000	3.1000	-1.587%	10	1,314	+1,629.355%
2024-08-29	3.1500	3.1500	3.1500	3.1500	+6.780%	2	1,314	+1,601.905%
2024-08-15	2.9500	2.9500	2.9500	2.9500	+11.742%	1	1,312	+1,717.288%
2024-08-05	2.6400	2.6400	2.6400	2.6400	-13.443%	6	1,311	+1,930.682%
2024-08-02	0.9000	3.0500	0.9000	3.0500	-18.667%	24	1,311	+1,657.705%
2024-08-01	4.1000	4.1000	3.7500	3.7500	-13.793%	6	1,309	+1,329.600%
2024-07-24	4.3500	4.3500	4.3500	4.3500	-3.333%	1	1,303	+1,132.414%
2024-07-22	4.5000	4.5000	4.5000	4.5000	-3.226%	15	1,303	+1,091.333%
2024-07-18	4.6500	4.6500	4.6500	4.6500	-16.216%	11	1,288	+1,052.903%
2024-07-17	5.5000	5.5500	5.5000	5.5500	+2.778%	3	1,288	+865.946%
2024-07-16	4.8500	5.4000	4.8500	5.4000	+17.391%	11	1,287	+892.778%
2024-07-15	4.6000	4.6000	4.6000	4.6000	+10.843%	2	1,293	+1,065.435%
2024-07-12	4.1500	4.1500	4.1500	4.1500	+5.330%	20	1,293	+1,191.807%
2024-07-05	3.9400	3.9400	3.9400	3.9400	+0.510%	4	1,283	+1,260.660%
2024-07-02	3.9200	3.9200	3.9200	3.9200	-4.390%	7	1,285	+1,267.602%
2024-07-01	4.0000	4.1000	3.7500	4.1000	+10.811%	27	1,289	+1,207.561%
2024-06-28	3.7000	3.8000	3.7000	3.7000	+37.037%	100	1,279	+1,348.919%
2024-06-11	3.0000	3.0000	2.7000	2.7000	-23.077%	20	1,309	+1,885.556%
2024-06-10	3.5000	3.5800	3.5000	3.5100	-5.135%	12	1,299	+1,427.350%
2024-06-07	3.6700	3.7000	3.6000	3.7000	+27.586%	546	1,297	+1,348.919%
2024-06-06	2.9000	2.9000	2.9000	2.9000	-17.143%	3	1,499	+1,748.621%
2024-06-05	2.5900	3.5000	2.5900	3.5000	+2.941%	10	1,496	+1,431.714%
2024-06-04	3.5000	3.7500	3.3000	3.4000	-2.857%	1,001	1,501	+1,476.765%
2024-05-31	3.5000	3.5000	3.5000	3.5000	-1.408%	2	572	+1,431.714%
2024-05-30	3.6600	3.6600	3.5500	3.5500	-14.458%	20	571	+1,410.141%
2024-05-24	4.1000	4.1500	4.1000	4.1500	+7.792%	892	140	+1,191.807%
2024-05-23	3.8500	3.8500	3.8500	3.8500	-15.755%	10	140	+1,292.468%
2024-05-13	4.5700	4.5700	4.5700	4.5700	+6.279%	1	140	+1,073.085%
2024-05-09	4.3000	4.3000	4.3000	4.3000	+2.138%	1	141	+1,146.744%
2024-05-07	4.2200	4.2200	4.2100	4.2100	+7.949%	56	142	+1,173.397%
2024-05-06	3.9000	3.9000	3.9000	3.9000	+5.405%	2	142	+1,274.615%
2024-05-01	3.9200	4.0500	3.7000	3.7000	-12.941%	82	144	+1,348.919%
2024-04-26	4.2500	4.2500	4.2500	4.2500	+10.390%	2	102	+1,161.412%
2024-04-24	4.0500	4.0500	3.8500	3.8500	+37.993%	2	101	+1,292.468%
2024-04-16	2.7900	2.7900	2.7900	2.7900	-29.367%	7	103	+1,821.505%
2024-04-12	3.9500	3.9500	3.9500	3.9500	-2.469%	2	110	+1,257.215%
2024-04-11	4.0500	4.0500	4.0500	4.0500	-13.276%	2	110	+1,223.704%
2024-04-04	4.6700	4.6700	4.6700	4.6700	-4.694%	1	108	+1,047.966%
2024-04-01	4.2000	5.0000	4.2000	4.9000	+4.255%	3	108	+994.082%
2024-03-28	4.7000	4.7000	4.7000	4.7000	+4.444%	1	109	+1,040.638%
2024-03-27	4.5000	4.5000	4.4000	4.5000	+2.506%	17	109	+1,091.333%
2024-03-26	4.3000	4.3900	4.3000	4.3900	+6.813%	3	107	+1,121.185%
2024-03-25	4.0600	4.6300	4.0600	4.1100	+13.536%	65	105	+1,204.380%
2024-03-21	4.0000	4.5800	3.6200	3.6200	+1.685%	32	42	+1,380.939%
2024-03-20	3.5600	3.5600	3.5600	3.5600	-2.466%	9	11	+1,405.899%
2024-03-18	3.6500	3.6500	3.6500	3.6500	+11.280%	1	2	+1,368.767%
2024-03-12	3.2800	3.2800	3.2800	3.2800	0.000%	2	1	+1,534.451%