Dark

CAH20260918C230
CAH Sep 18 2026 230.00 Call (CAH260918C00230000)
option OPRA

EOD

Sep 8, 2026

11.95-33.166%(-5.93)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	14.9000	15.8200	11.9500	11.9500	-33.166%	6	777	0.000%
2026-09-04	17.8800	17.8800	17.8800	17.8800	-8.542%	1	779	-33.166%
2026-09-03	19.5500	19.5500	19.5500	19.5500	+59.592%	2	779	-38.875%
2026-09-02	12.2500	12.2500	12.2500	12.2500	+36.111%	2	781	-2.449%
2026-08-31	9.0000	9.0000	9.0000	9.0000	+7.399%	1	781	+32.778%
2026-08-28	8.3800	8.3800	8.3800	8.3800	-25.179%	10	781	+42.601%
2026-08-26	11.2000	11.2000	11.2000	11.2000	+11.332%	2	781	+6.696%
2026-08-25	8.5000	10.0600	8.4000	10.0600	+55.487%	27	783	+18.787%
2026-08-24	5.6000	6.4700	5.5000	6.4700	+3.686%	77	783	+84.699%
2026-08-21	6.5300	6.8000	6.2400	6.2400	-12.727%	462	721	+91.506%
2026-08-20	9.1500	9.1500	7.1500	7.1500	-31.513%	18	307	+67.133%
2026-08-19	9.4700	11.9000	9.0600	10.4400	-6.702%	20	314	+14.464%
2026-08-17	12.0200	12.1100	10.8500	11.1900	+12.462%	6	317	+6.792%
2026-08-14	9.7000	10.6000	9.6000	9.9500	+26.913%	10	318	+20.101%
2026-08-13	8.7600	9.3000	7.8400	7.8400	-31.228%	3	318	+52.423%
2026-08-12	11.8800	11.8800	11.4000	11.4000	-14.671%	2	320	+4.825%
2026-08-11	25.0000	30.0000	13.3600	13.3600	-10.155%	14	321	-10.554%
2026-08-10	15.0000	15.0300	14.8700	14.8700	-12.529%	4	326	-19.637%
2026-08-07	16.6000	17.0000	16.6000	17.0000	+23.188%	15	326	-29.706%
2026-08-06	18.6000	18.6000	13.8000	13.8000	-14.551%	14	324	-13.406%
2026-08-05	15.5500	16.3300	15.5500	16.1500	+20.074%	6	336	-26.006%
2026-08-03	13.9000	13.9000	13.0500	13.4500	+19.982%	14	337	-11.152%
2026-07-31	9.9700	11.2100	9.9700	11.2100	+14.388%	3	339	+6.601%
2026-07-30	9.0000	9.8000	9.0000	9.8000	-23.735%	14	337	+21.939%
2026-07-29	13.7000	13.7000	12.8500	12.8500	-1.154%	16	336	-7.004%
2026-07-28	13.5900	13.5900	12.8000	13.0000	+12.069%	3	333	-8.077%
2026-07-27	10.5900	11.6000	10.5900	11.6000	+6.130%	2	333	+3.017%
2026-07-24	10.9300	10.9300	10.9300	10.9300	+22.809%	6	332	+9.332%
2026-07-23	9.8000	9.8000	8.9000	8.9000	-17.593%	3	332	+34.270%
2026-07-21	11.2000	11.2000	10.8000	10.8000	-2.703%	7	332	+10.648%
2026-07-20	11.3000	11.8000	11.1000	11.1000	-25.753%	32	331	+7.658%
2026-07-17	14.9500	14.9500	14.9500	14.9500	+26.695%	1	311	-20.067%
2026-07-16	10.1700	11.9000	10.1700	11.8000	-4.992%	10	311	+1.271%
2026-07-15	12.6300	12.6300	12.4200	12.4200	-0.640%	2	312	-3.784%
2026-07-14	13.9100	14.3000	12.5000	12.5000	-18.301%	20	314	-4.400%
2026-07-09	17.0000	17.0000	15.3000	15.3000	-15.934%	17	309	-21.895%
2026-07-06	17.8000	18.2000	17.8000	18.2000	-9.000%	2	313	-34.341%
2026-07-02	19.9200	20.0000	19.9200	20.0000	+4.767%	2	312	-40.250%
2026-07-01	19.0900	19.0900	19.0900	19.0900	-6.513%	3	312	-37.402%
2026-06-26	19.9700	20.4200	19.8800	20.4200	+11.890%	8	309	-41.479%
2026-06-25	19.0000	19.0000	18.2500	18.2500	+6.476%	322	305	-34.521%
2026-06-24	16.3000	17.1400	15.7000	17.1400	+24.203%	28	298	-30.280%
2026-06-23	12.6000	13.8000	12.6000	13.8000	+11.741%	6	294	-13.406%
2026-06-22	13.8700	13.8700	12.3500	12.3500	+23.500%	2	295	-3.239%
2026-06-18	11.3000	11.3000	10.0000	10.0000	-24.812%	39	259	+19.500%
2026-06-17	11.9500	13.4000	11.9500	13.3000	-1.481%	24	259	-10.150%
2026-06-16	12.5500	14.2600	12.5500	13.5000	+17.391%	19	276	-11.481%
2026-06-15	12.0000	12.0000	11.5000	11.5000	-0.174%	11	277	+3.913%
2026-06-12	11.5200	11.5200	11.5200	11.5200	+3.041%	2	272	+3.733%
2026-06-11	10.7500	11.1800	10.7500	11.1800	+30.000%	5	272	+6.887%
2026-06-10	7.5000	9.1200	7.5000	8.6000	+23.563%	14	272	+38.953%
2026-06-09	6.6000	6.9600	6.6000	6.9600	+44.099%	7	273	+71.695%
2026-06-08	4.8300	4.8300	4.8300	4.8300	-12.182%	1	273	+147.412%
2026-06-05	5.1000	5.8000	5.1000	5.5000	+37.500%	85	273	+117.273%
2026-06-04	3.2500	4.0000	3.2500	4.0000	+33.333%	62	210	+198.750%
2026-06-02	2.6000	3.0000	2.6000	3.0000	+5.263%	11	210	+298.333%
2026-06-01	3.1000	3.1000	2.8500	2.8500	-20.833%	4	199	+319.298%
2026-05-28	3.5000	3.6000	3.3000	3.6000	-19.643%	10	201	+231.944%
2026-05-26	4.4600	4.4800	3.8000	4.4800	+1.818%	7	192	+166.741%
2026-05-21	4.0000	4.4000	4.0000	4.4000	0.000%	10	188	+171.591%
2026-05-20	4.1600	4.4000	4.1600	4.4000	-10.204%	14	183	+171.591%
2026-05-19	5.0600	5.1500	4.9000	4.9000	+6.522%	14	161	+143.878%
2026-05-18	4.6000	4.6000	4.6000	4.6000	+53.333%	2	161	+159.783%
2026-05-14	3.0000	3.0000	3.0000	3.0000	+97.368%	3	161	+298.333%
2026-05-11	1.5200	1.5200	1.5200	1.5200	-24.000%	1	161	+686.184%
2026-05-07	3.3000	3.3000	2.0000	2.0000	-37.500%	21	161	+497.500%
2026-05-06	3.0000	3.2000	2.9000	3.2000	-23.810%	14	141	+273.438%
2026-05-05	3.9000	4.2000	3.8000	4.2000	-1.176%	13	132	+184.524%
2026-05-04	3.9000	4.7000	3.9000	4.2500	+25.000%	35	121	+181.176%
2026-05-01	4.0000	4.0000	3.4000	3.4000	+17.241%	24	101	+251.471%
2026-04-30	3.7000	3.7000	2.5000	2.9000	-61.842%	29	101	+312.069%
2026-04-29	7.6000	7.6000	7.6000	7.6000	+2.288%	1	86	+57.237%
2026-04-24	7.4300	7.4300	7.4300	7.4300	-3.506%	1	85	+60.834%
2026-04-23	6.6500	7.7000	6.6500	7.7000	+10.000%	3	85	+55.195%
2026-04-22	7.0000	7.0000	7.0000	7.0000	-10.256%	1	84	+70.714%
2026-04-21	7.9000	7.9000	7.8000	7.8000	-37.600%	6	79	+53.205%
2026-04-10	12.5000	12.5000	12.5000	12.5000	+4.167%	6	79	-4.400%
2026-03-31	11.2000	12.0000	11.0500	12.0000	0.000%	4	83	-0.417%
2026-03-25	12.3000	12.3000	12.0000	12.0000	+11.111%	2	80	-0.417%
2026-03-24	10.4900	10.8000	10.4900	10.8000	-6.087%	2	79	+10.648%
2026-03-23	11.5000	11.5000	11.5000	11.5000	-23.333%	1	79	+3.913%
2026-03-17	15.0000	15.0000	15.0000	15.0000	-1.961%	1	78	-20.333%
2026-03-11	15.3000	15.3000	15.3000	15.3000	-10.526%	1	77	-21.895%
2026-03-10	17.5400	17.5400	17.1000	17.1000	-3.933%	9	76	-30.117%
2026-03-09	17.8000	17.8000	17.8000	17.8000	-1.001%	1	69	-32.865%
2026-03-06	18.5600	18.5600	17.9800	17.9800	+5.765%	3	69	-33.537%
2026-03-05	17.4000	17.4000	17.0000	17.0000	-24.107%	11	70	-29.706%
2026-03-03	22.4000	22.4000	22.4000	22.4000	-6.667%	10	59	-46.652%
2026-03-02	24.5000	24.5000	23.5000	24.0000	+26.316%	8	49	-50.208%
2026-02-24	19.0000	19.0000	19.0000	19.0000	-11.215%	6	42	-37.105%
2026-02-09	22.1000	22.1000	21.4000	21.4000	+4.390%	9	46	-44.159%
2026-02-05	15.0000	20.5000	15.0000	20.5000	+28.125%	2	46	-41.707%
2026-01-16	16.0000	16.0000	16.0000	16.0000	+40.351%	1	46	-25.313%
2026-01-08	11.4000	11.4000	11.4000	11.4000	+7.446%	9	46	+4.825%
2026-01-02	11.3600	11.3600	10.6100	10.6100	-14.435%	5	37	+12.630%
2025-12-24	12.4000	12.4000	12.4000	12.4000	+29.167%	3	29	-3.629%
2025-12-18	9.6000	9.6000	9.6000	9.6000	-29.412%	26	29	+24.479%
2025-12-02	14.8000	14.8000	13.6000	13.6000	-16.564%	2	3	-12.132%
2025-11-14	16.3000	16.3000	16.3000	16.3000	0.000%	1	1	-26.687%