Dark

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

EOD

Sep 8, 2026

21.33-22.153%(-6.07)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	22.6500	23.3000	20.9800	21.3300	-22.153%	18	170	0.000%
2026-09-04	27.4000	27.4000	27.4000	27.4000	-6.100%	1	174	-22.153%
2026-09-03	29.1800	29.1800	29.1800	29.1800	+19.836%	3	174	-26.902%
2026-09-02	25.0000	25.0000	24.3500	24.3500	+101.240%	9	174	-12.402%
2026-08-24	12.1000	12.1000	12.1000	12.1000	-22.286%	1	183	+76.281%
2026-08-20	15.6200	15.6200	15.5700	15.5700	-24.783%	4	183	+36.994%
2026-08-19	20.0000	20.7000	20.0000	20.7000	+3.500%	5	183	+3.043%
2026-08-17	20.0000	20.0000	20.0000	20.0000	+30.463%	1	187	+6.650%
2026-08-14	15.3300	15.3300	15.3300	15.3300	-46.548%	1	186	+39.139%
2026-08-11	28.6800	28.6800	28.6800	28.6800	+28.495%	4	186	-25.628%
2026-08-10	22.0000	22.3200	22.0000	22.3200	-6.140%	9	190	-4.435%
2026-08-07	23.7800	23.7800	23.7800	23.7800	+15.830%	15	199	-10.303%
2026-08-06	27.7000	27.7000	20.5300	20.5300	-7.937%	3	199	+3.897%
2026-08-05	21.4000	22.5000	21.4000	22.3000	+19.892%	4	202	-4.350%
2026-08-03	18.9000	19.4600	18.6000	18.6000	+5.323%	12	205	+14.677%
2026-07-31	16.5000	17.6600	16.5000	17.6600	+16.261%	6	213	+20.781%
2026-07-30	15.3900	15.3900	15.1900	15.1900	-23.668%	3	209	+40.421%
2026-07-29	19.9000	19.9000	19.9000	19.9000	+9.341%	6	212	+7.186%
2026-07-27	17.0600	18.2000	17.0600	18.2000	+24.658%	4	218	+17.198%
2026-07-23	14.6000	14.6000	14.6000	14.6000	+5.036%	1	217	+46.096%
2026-07-22	17.3900	17.3900	13.9000	13.9000	-31.996%	5	217	+53.453%
2026-07-17	20.4400	20.4400	20.4400	20.4400	+7.579%	2	219	+4.354%
2026-07-15	19.0000	19.0000	19.0000	19.0000	-16.300%	1	221	+12.263%
2026-07-13	22.7000	22.7000	22.7000	22.7000	+4.224%	4	221	-6.035%
2026-07-09	21.9000	21.9000	21.7800	21.7800	-24.243%	4	225	-2.066%
2026-07-07	26.9000	28.7500	26.9000	28.7500	+7.920%	5	223	-25.809%
2026-07-02	26.6400	26.6400	26.6400	26.6400	-0.967%	2	228	-19.932%
2026-06-30	25.9500	27.0000	25.9500	26.9000	-0.738%	38	228	-20.706%
2026-06-26	27.1000	27.1000	27.1000	27.1000	+17.316%	1	261	-21.292%
2026-06-25	23.1000	23.1000	23.1000	23.1000	+2.667%	1	262	-7.662%
2026-06-24	20.7000	22.5000	20.7000	22.5000	+21.622%	8	263	-5.200%
2026-06-23	17.9500	18.5000	17.9300	18.5000	+11.312%	19	266	+15.297%
2026-06-22	16.6200	16.6200	16.6200	16.6200	+18.714%	3	273	+28.339%
2026-06-18	14.0000	14.0000	14.0000	14.0000	-25.532%	3	273	+52.357%
2026-06-17	17.9000	18.8000	17.9000	18.8000	-1.053%	4	273	+13.457%
2026-06-16	18.4700	19.0000	18.4700	19.0000	+13.841%	21	277	+12.263%
2026-06-15	15.2000	16.6900	15.2000	16.6900	+1.029%	5	284	+27.801%
2026-06-12	16.5300	16.5300	16.4300	16.5200	-0.721%	13	282	+29.116%
2026-06-11	15.3500	16.6400	15.3500	16.6400	+26.061%	13	283	+28.185%
2026-06-10	14.0000	14.5000	13.1500	13.2000	+30.693%	34	283	+61.591%
2026-06-09	9.0000	10.1000	9.0000	10.1000	+23.171%	3	261	+111.188%
2026-06-05	7.0000	8.8000	7.0000	8.2000	+41.379%	16	260	+160.122%
2026-06-04	5.7700	5.8000	5.7700	5.8000	+16.000%	3	249	+267.759%
2026-06-03	5.0000	5.0000	5.0000	5.0000	+8.696%	2	251	+326.600%
2026-06-02	4.6000	4.6000	4.6000	4.6000	-16.817%	3	251	+363.696%
2026-05-28	5.6000	5.6000	5.5300	5.5300	-22.331%	7	248	+285.714%
2026-05-27	6.4000	7.1200	6.4000	7.1200	+8.042%	2	247	+199.579%
2026-05-21	6.5900	6.5900	6.5900	6.5900	-4.493%	1	245	+223.672%
2026-05-20	6.9000	6.9000	6.9000	6.9000	-10.390%	5	245	+209.130%
2026-05-19	7.2900	8.0000	7.2900	7.7000	+14.925%	11	236	+177.013%
2026-05-18	4.3000	7.2500	4.3000	6.7000	+24.767%	47	236	+218.358%
2026-05-15	5.1000	5.4300	5.0300	5.3700	+30.976%	39	236	+297.207%
2026-05-14	4.3000	4.4000	4.1000	4.1000	+32.258%	12	201	+420.244%
2026-05-13	2.9000	3.2000	2.9000	3.1000	+3.333%	31	163	+588.065%
2026-05-12	2.8600	3.0000	2.8600	3.0000	+14.068%	4	163	+611.000%
2026-05-11	2.7600	2.7600	2.6000	2.6300	-23.324%	6	163	+711.027%
2026-05-08	3.4300	3.4300	3.4300	3.4300	-6.027%	1	159	+521.866%
2026-05-07	3.6500	3.6500	3.6500	3.6500	-22.340%	8	159	+484.384%
2026-05-06	4.6000	4.7000	4.6000	4.7000	-27.692%	12	151	+353.830%
2026-05-05	6.7000	6.7500	6.1500	6.5000	0.000%	15	142	+228.154%
2026-05-04	5.7000	7.5100	5.7000	6.5000	+16.071%	27	131	+228.154%
2026-05-01	6.1000	6.3000	5.2500	5.6000	+0.901%	12	94	+280.893%
2026-04-30	5.8000	5.8000	3.9000	5.5500	-44.500%	12	94	+284.324%
2026-04-29	10.0000	10.0000	10.0000	10.0000	-11.504%	1	89	+113.300%
2026-04-28	11.1000	11.3000	11.1000	11.3000	+15.306%	2	88	+88.761%
2026-04-27	9.8000	9.8000	9.8000	9.8000	+3.158%	20	89	+117.653%
2026-04-24	9.5000	9.5000	9.5000	9.5000	-19.492%	25	96	+124.526%
2026-04-21	13.0000	13.0000	11.8000	11.8000	-13.869%	6	65	+80.763%
2026-04-20	14.3000	14.3000	13.7000	13.7000	+1.481%	2	65	+55.693%
2026-04-17	13.5000	13.5000	13.5000	13.5000	-9.152%	5	64	+58.000%
2026-04-15	15.5000	15.5000	14.5000	14.8600	-9.390%	10	59	+43.540%
2026-04-14	16.4000	16.4000	16.4000	16.4000	-2.381%	1	53	+30.061%
2026-04-10	16.8000	16.8000	16.8000	16.8000	-7.080%	3	53	+26.964%
2026-04-06	18.0800	18.0800	18.0800	18.0800	+20.533%	4	50	+17.976%
2026-03-31	15.0000	15.0000	15.0000	15.0000	+2.740%	1	46	+42.200%
2026-03-30	14.6000	14.6000	14.6000	14.6000	+0.690%	1	45	+46.096%
2026-03-27	14.5000	14.5000	14.5000	14.5000	-2.027%	1	45	+47.103%
2026-03-25	14.8000	14.8000	14.8000	14.8000	+1.370%	1	44	+44.122%
2026-03-23	16.3000	16.3000	14.6000	14.6000	-9.765%	11	43	+46.096%
2026-03-20	15.5200	16.1800	15.5200	16.1800	-7.278%	3	41	+31.829%
2026-03-19	17.6100	17.6100	17.4500	17.4500	-5.163%	5	43	+22.235%
2026-03-18	19.0000	19.0000	18.4000	18.4000	-6.599%	4	47	+15.924%
2026-03-11	20.3000	20.3000	19.6000	19.7000	-9.007%	7	44	+8.274%
2026-03-09	20.7000	21.6500	20.7000	21.6500	-4.161%	15	42	-1.478%
2026-03-06	23.4300	23.5000	22.5900	22.5900	+7.571%	10	43	-5.578%
2026-03-05	21.3300	21.8500	21.0000	21.0000	-16.501%	10	34	+1.571%
2026-03-04	25.2000	25.2000	25.1500	25.1500	-9.140%	3	26	-15.189%
2026-02-27	27.6800	27.6800	27.6800	27.6800	-1.143%	3	23	-22.941%
2026-02-26	28.0000	28.0000	28.0000	28.0000	+2.941%	3	26	-23.821%
2026-02-17	27.2000	27.2000	27.2000	27.2000	-7.420%	1	23	-21.581%
2026-02-05	24.8000	29.4000	24.8000	29.3800	+64.134%	9	23	-27.400%
2026-01-29	17.9000	17.9000	17.9000	17.9000	+5.480%	1	16	+19.162%
2026-01-26	16.9700	16.9700	16.9700	16.9700	-5.460%	5	16	+25.692%
2026-01-14	17.9500	17.9500	17.9500	17.9500	+10.123%	3	15	+18.830%
2025-12-24	16.2000	16.3000	16.2000	16.3000	+11.644%	4	8	+30.859%
2025-12-22	14.6000	14.6000	14.6000	14.6000	+7.353%	4	8	+46.096%
2025-12-15	13.6000	13.6000	13.6000	13.6000	-20.468%	1	4	+56.838%
2025-12-02	18.8000	18.8000	17.1000	17.1000	-13.636%	2	5	+24.737%
2025-11-18	19.8000	19.8000	19.8000	19.8000	-3.415%	3	3	+7.727%
2025-11-17	20.4000	20.5000	20.4000	20.5000	+1.990%	2	4	+4.049%
2025-11-14	20.1000	20.1000	20.1000	20.1000	+60.800%	1	4	+6.119%
2025-10-31	12.5000	12.5000	12.5000	12.5000	+177.778%	1	3	+70.640%
2025-07-07	4.5000	4.5000	4.5000	4.5000	+25.000%	3	4	+374.000%
2025-06-12	3.6000	3.6000	3.6000	3.6000	0.000%	1	1	+492.500%