Dark

CAH20260918C220
CAH Sep 18 2026 220.00 Call (CAH260918C00220000)
option OPRA

EOD

Jul 23, 2026

14.60+5.036%(+0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	14.6000	14.6000	14.6000	14.6000	+5.036%	1	217	0.000%
2026-07-22	17.3900	17.3900	13.9000	13.9000	-31.996%	5	217	+5.036%
2026-07-17	20.4400	20.4400	20.4400	20.4400	+7.579%	2	219	-28.571%
2026-07-15	19.0000	19.0000	19.0000	19.0000	-16.300%	1	221	-23.158%
2026-07-13	22.7000	22.7000	22.7000	22.7000	+4.224%	4	221	-35.683%
2026-07-09	21.9000	21.9000	21.7800	21.7800	-24.243%	4	225	-32.966%
2026-07-07	26.9000	28.7500	26.9000	28.7500	+7.920%	5	223	-49.217%
2026-07-02	26.6400	26.6400	26.6400	26.6400	-0.967%	2	228	-45.195%
2026-06-30	25.9500	27.0000	25.9500	26.9000	-0.738%	38	228	-45.725%
2026-06-26	27.1000	27.1000	27.1000	27.1000	+17.316%	1	261	-46.125%
2026-06-25	23.1000	23.1000	23.1000	23.1000	+2.667%	1	262	-36.797%
2026-06-24	20.7000	22.5000	20.7000	22.5000	+21.622%	8	263	-35.111%
2026-06-23	17.9500	18.5000	17.9300	18.5000	+11.312%	19	266	-21.081%
2026-06-22	16.6200	16.6200	16.6200	16.6200	+18.714%	3	273	-12.154%
2026-06-18	14.0000	14.0000	14.0000	14.0000	-25.532%	3	273	+4.286%
2026-06-17	17.9000	18.8000	17.9000	18.8000	-1.053%	4	273	-22.340%
2026-06-16	18.4700	19.0000	18.4700	19.0000	+13.841%	21	277	-23.158%
2026-06-15	15.2000	16.6900	15.2000	16.6900	+1.029%	5	284	-12.522%
2026-06-12	16.5300	16.5300	16.4300	16.5200	-0.721%	13	282	-11.622%
2026-06-11	15.3500	16.6400	15.3500	16.6400	+26.061%	13	283	-12.260%
2026-06-10	14.0000	14.5000	13.1500	13.2000	+30.693%	34	283	+10.606%
2026-06-09	9.0000	10.1000	9.0000	10.1000	+23.171%	3	261	+44.554%
2026-06-05	7.0000	8.8000	7.0000	8.2000	+41.379%	16	260	+78.049%
2026-06-04	5.7700	5.8000	5.7700	5.8000	+16.000%	3	249	+151.724%
2026-06-03	5.0000	5.0000	5.0000	5.0000	+8.696%	2	251	+192.000%
2026-06-02	4.6000	4.6000	4.6000	4.6000	-16.817%	3	251	+217.391%
2026-05-28	5.6000	5.6000	5.5300	5.5300	-22.331%	7	248	+164.014%
2026-05-27	6.4000	7.1200	6.4000	7.1200	+8.042%	2	247	+105.056%
2026-05-21	6.5900	6.5900	6.5900	6.5900	-4.493%	1	245	+121.548%
2026-05-20	6.9000	6.9000	6.9000	6.9000	-10.390%	5	245	+111.594%
2026-05-19	7.2900	8.0000	7.2900	7.7000	+14.925%	11	236	+89.610%
2026-05-18	4.3000	7.2500	4.3000	6.7000	+24.767%	47	236	+117.910%
2026-05-15	5.1000	5.4300	5.0300	5.3700	+30.976%	39	236	+171.881%
2026-05-14	4.3000	4.4000	4.1000	4.1000	+32.258%	12	201	+256.098%
2026-05-13	2.9000	3.2000	2.9000	3.1000	+3.333%	31	163	+370.968%
2026-05-12	2.8600	3.0000	2.8600	3.0000	+14.068%	4	163	+386.667%
2026-05-11	2.7600	2.7600	2.6000	2.6300	-23.324%	6	163	+455.133%
2026-05-08	3.4300	3.4300	3.4300	3.4300	-6.027%	1	159	+325.656%
2026-05-07	3.6500	3.6500	3.6500	3.6500	-22.340%	8	159	+300.000%
2026-05-06	4.6000	4.7000	4.6000	4.7000	-27.692%	12	151	+210.638%
2026-05-05	6.7000	6.7500	6.1500	6.5000	0.000%	15	142	+124.615%
2026-05-04	5.7000	7.5100	5.7000	6.5000	+16.071%	27	131	+124.615%
2026-05-01	6.1000	6.3000	5.2500	5.6000	+0.901%	12	94	+160.714%
2026-04-30	5.8000	5.8000	3.9000	5.5500	-44.500%	12	94	+163.063%
2026-04-29	10.0000	10.0000	10.0000	10.0000	-11.504%	1	89	+46.000%
2026-04-28	11.1000	11.3000	11.1000	11.3000	+15.306%	2	88	+29.204%
2026-04-27	9.8000	9.8000	9.8000	9.8000	+3.158%	20	89	+48.980%
2026-04-24	9.5000	9.5000	9.5000	9.5000	-19.492%	25	96	+53.684%
2026-04-21	13.0000	13.0000	11.8000	11.8000	-13.869%	6	65	+23.729%
2026-04-20	14.3000	14.3000	13.7000	13.7000	+1.481%	2	65	+6.569%
2026-04-17	13.5000	13.5000	13.5000	13.5000	-9.152%	5	64	+8.148%
2026-04-15	15.5000	15.5000	14.5000	14.8600	-9.390%	10	59	-1.750%
2026-04-14	16.4000	16.4000	16.4000	16.4000	-2.381%	1	53	-10.976%
2026-04-10	16.8000	16.8000	16.8000	16.8000	-7.080%	3	53	-13.095%
2026-04-06	18.0800	18.0800	18.0800	18.0800	+20.533%	4	50	-19.248%
2026-03-31	15.0000	15.0000	15.0000	15.0000	+2.740%	1	46	-2.667%
2026-03-30	14.6000	14.6000	14.6000	14.6000	+0.690%	1	45	0.000%
2026-03-27	14.5000	14.5000	14.5000	14.5000	-2.027%	1	45	+0.690%
2026-03-25	14.8000	14.8000	14.8000	14.8000	+1.370%	1	44	-1.351%
2026-03-23	16.3000	16.3000	14.6000	14.6000	-9.765%	11	43	0.000%
2026-03-20	15.5200	16.1800	15.5200	16.1800	-7.278%	3	41	-9.765%
2026-03-19	17.6100	17.6100	17.4500	17.4500	-5.163%	5	43	-16.332%
2026-03-18	19.0000	19.0000	18.4000	18.4000	-6.599%	4	47	-20.652%
2026-03-11	20.3000	20.3000	19.6000	19.7000	-9.007%	7	44	-25.888%
2026-03-09	20.7000	21.6500	20.7000	21.6500	-4.161%	15	42	-32.564%
2026-03-06	23.4300	23.5000	22.5900	22.5900	+7.571%	10	43	-35.370%
2026-03-05	21.3300	21.8500	21.0000	21.0000	-16.501%	10	34	-30.476%
2026-03-04	25.2000	25.2000	25.1500	25.1500	-9.140%	3	26	-41.948%
2026-02-27	27.6800	27.6800	27.6800	27.6800	-1.143%	3	23	-47.254%
2026-02-26	28.0000	28.0000	28.0000	28.0000	+2.941%	3	26	-47.857%
2026-02-17	27.2000	27.2000	27.2000	27.2000	-7.420%	1	23	-46.324%
2026-02-05	24.8000	29.4000	24.8000	29.3800	+64.134%	9	23	-50.306%
2026-01-29	17.9000	17.9000	17.9000	17.9000	+5.480%	1	16	-18.436%
2026-01-26	16.9700	16.9700	16.9700	16.9700	-5.460%	5	16	-13.966%
2026-01-14	17.9500	17.9500	17.9500	17.9500	+10.123%	3	15	-18.663%
2025-12-24	16.2000	16.3000	16.2000	16.3000	+11.644%	4	8	-10.429%
2025-12-22	14.6000	14.6000	14.6000	14.6000	+7.353%	4	8	0.000%
2025-12-15	13.6000	13.6000	13.6000	13.6000	-20.468%	1	4	+7.353%
2025-12-02	18.8000	18.8000	17.1000	17.1000	-13.636%	2	5	-14.620%
2025-11-18	19.8000	19.8000	19.8000	19.8000	-3.415%	3	3	-26.263%
2025-11-17	20.4000	20.5000	20.4000	20.5000	+1.990%	2	4	-28.780%
2025-11-14	20.1000	20.1000	20.1000	20.1000	+60.800%	1	4	-27.363%
2025-10-31	12.5000	12.5000	12.5000	12.5000	+177.778%	1	3	+16.800%
2025-07-07	4.5000	4.5000	4.5000	4.5000	+25.000%	3	4	+224.444%
2025-06-12	3.6000	3.6000	3.6000	3.6000	0.000%	1	1	+305.556%