Dark

CAH20260918C240
CAH Sep 18 2026 240.00 Call (CAH260918C00240000)
option OPRA

EOD

Jul 23, 2026

5.70+3.636%(+0.20)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.6000	5.7000	5.5500	5.7000	+3.636%	46	685	0.000%
2026-07-22	6.7200	6.7200	5.5000	5.5000	-16.667%	3	694	+3.636%
2026-07-21	6.9000	7.1000	6.6000	6.6000	-5.714%	56	694	-13.636%
2026-07-20	7.1000	7.1000	7.0000	7.0000	-18.605%	14	681	-18.571%
2026-07-17	9.2000	9.2000	8.6000	8.6000	+21.127%	79	688	-33.721%
2026-07-16	7.1000	7.1000	7.1000	7.1000	+7.576%	1	696	-19.718%
2026-07-15	7.4700	7.9700	6.6000	6.6000	-27.473%	9	696	-13.636%
2026-07-14	9.1000	9.1000	9.1000	9.1000	-20.870%	1	695	-37.363%
2026-07-13	11.6000	11.6000	11.1000	11.5000	-17.857%	57	695	-50.435%
2026-07-08	13.9600	14.0000	13.9600	14.0000	-11.504%	4	674	-59.286%
2026-07-07	15.0000	15.8200	15.0000	15.8200	+22.636%	6	672	-63.970%
2026-07-06	12.3500	12.9000	10.8000	12.9000	-4.444%	196	668	-55.814%
2026-07-02	14.0000	14.9700	13.5000	13.5000	-3.571%	20	530	-57.778%
2026-07-01	13.3000	14.1800	13.1000	14.0000	+12.000%	35	530	-59.286%
2026-06-29	14.5000	14.5000	12.5000	12.5000	-6.716%	15	508	-54.400%
2026-06-26	13.5000	14.9200	13.4000	13.4000	+15.517%	31	506	-57.463%
2026-06-25	13.0500	13.6000	11.6000	11.6000	-3.734%	76	500	-50.862%
2026-06-24	8.5000	12.6000	8.5000	12.0500	+41.765%	20	444	-52.697%
2026-06-23	8.0000	8.5000	8.0000	8.5000	+11.842%	8	446	-32.941%
2026-06-22	8.0000	8.0000	7.6000	7.6000	+17.284%	2	444	-25.000%
2026-06-18	6.4800	6.4800	6.4800	6.4800	-25.943%	2	443	-12.037%
2026-06-17	7.8500	8.8600	7.8500	8.7500	-6.915%	3	443	-34.857%
2026-06-16	9.2000	9.4000	9.1000	9.4000	+20.051%	52	442	-39.362%
2026-06-15	7.3000	7.9000	7.3000	7.8300	-1.385%	3	425	-27.203%
2026-06-12	7.3400	8.0000	6.6000	7.9400	+1.795%	31	426	-28.212%
2026-06-11	7.5900	7.8000	7.5900	7.8000	+32.203%	6	408	-26.923%
2026-06-10	4.5200	6.5600	4.5200	5.9000	+37.209%	12	412	-3.390%
2026-06-09	3.2000	4.4600	3.2000	4.3000	+48.276%	38	412	+32.558%
2026-06-08	2.9000	2.9000	2.9000	2.9000	-10.769%	1	412	+96.552%
2026-06-05	2.8000	3.2500	2.8000	3.2500	+71.053%	12	412	+75.385%
2026-06-04	1.9000	1.9000	1.9000	1.9000	-3.553%	16	411	+200.000%
2026-06-03	1.9700	1.9700	1.9700	1.9700	+11.932%	1	395	+189.340%
2026-06-01	1.7600	1.7600	1.7600	1.7600	-20.362%	1	395	+223.864%
2026-05-29	2.2100	2.2100	2.2100	2.2100	+13.333%	2	395	+157.919%
2026-05-28	2.0500	2.1000	1.9500	1.9500	-33.447%	3	394	+192.308%
2026-05-26	2.9300	2.9300	2.9300	2.9300	+19.592%	2	393	+94.539%
2026-05-21	2.4400	2.4500	2.4400	2.4500	-5.769%	7	393	+132.653%
2026-05-20	2.6000	2.6000	2.6000	2.6000	-13.333%	5	393	+119.231%
2026-05-19	3.0000	3.0700	2.5000	3.0000	+19.522%	15	400	+90.000%
2026-05-18	2.0500	2.9500	2.0100	2.5100	+109.167%	81	400	+127.092%
2026-05-13	0.7000	1.2000	0.7000	1.2000	-6.250%	2	400	+375.000%
2026-05-11	1.2800	1.2800	1.2800	1.2800	-18.987%	4	401	+345.313%
2026-05-08	1.5800	1.5800	1.5800	1.5800	+26.400%	1	403	+260.759%
2026-05-07	1.9200	1.9200	1.2500	1.2500	-51.923%	9	403	+356.000%
2026-05-05	2.6000	2.6000	2.6000	2.6000	0.000%	12	406	+119.231%
2026-05-04	2.6000	2.6000	2.6000	2.6000	+18.182%	6	407	+119.231%
2026-05-01	2.2500	2.3000	2.2000	2.2000	+41.935%	30	407	+159.091%
2026-04-30	1.9400	1.9400	1.5500	1.5500	-70.755%	2	407	+267.742%
2026-04-29	5.3000	5.3000	5.3000	5.3000	-3.636%	2	409	+7.547%
2026-04-28	5.5000	5.5000	5.5000	5.5000	+7.843%	1	409	+3.636%
2026-04-27	4.6400	5.1000	4.6400	5.1000	+9.914%	3	409	+11.765%
2026-04-24	4.9000	4.9000	4.6400	4.6400	-5.306%	5	409	+22.845%
2026-04-23	4.3500	4.9000	4.3500	4.9000	+22.500%	13	409	+16.327%
2026-04-22	4.8000	4.8000	3.4000	4.0000	-24.528%	46	418	+42.500%
2026-04-21	6.5000	6.5400	5.3000	5.3000	-31.079%	21	411	+7.547%
2026-04-17	7.6900	7.6900	7.6900	7.6900	-0.130%	1	411	-25.878%
2026-04-16	7.6000	7.7000	7.6000	7.7000	+10.000%	4	412	-25.974%
2026-04-15	7.4000	8.0000	7.0000	7.0000	-19.540%	12	415	-18.571%
2026-04-14	8.7000	8.7000	8.7000	8.7000	-8.131%	1	415	-34.483%
2026-04-09	9.4000	9.5400	9.2000	9.4700	+18.970%	33	415	-39.810%
2026-04-08	7.9600	7.9600	7.9600	7.9600	-6.353%	4	414	-28.392%
2026-04-07	8.5000	8.5000	8.5000	8.5000	-15.339%	1	410	-32.941%
2026-04-06	10.0400	10.0400	10.0400	10.0400	+0.400%	4	410	-43.227%
2026-04-02	10.0000	10.0000	10.0000	10.0000	+32.450%	1	406	-43.000%
2026-03-30	8.2000	8.2000	7.5500	7.5500	-2.581%	4	406	-24.503%
2026-03-27	8.0000	8.0000	7.7500	7.7500	-13.889%	3	406	-26.452%
2026-03-25	8.4500	9.0000	8.4500	9.0000	+12.500%	3	406	-36.667%
2026-03-24	7.7000	8.0000	7.4800	8.0000	+3.359%	151	409	-28.750%
2026-03-23	7.8900	8.6000	7.0000	7.7400	-12.045%	72	402	-26.357%
2026-03-20	8.6000	8.8000	8.6000	8.8000	-17.757%	6	408	-35.227%
2026-03-19	10.7000	10.7000	10.7000	10.7000	+7.000%	6	409	-46.729%
2026-03-18	10.0000	10.0000	10.0000	10.0000	-9.666%	5	409	-43.000%
2026-03-17	11.6700	11.6700	8.7000	11.0700	-4.651%	3	409	-48.509%
2026-03-11	11.5900	11.6100	11.5900	11.6100	-10.692%	3	407	-50.904%
2026-03-10	13.0000	13.0000	13.0000	13.0000	-9.722%	16	405	-56.154%
2026-03-09	14.4000	14.4000	14.4000	14.4000	+2.055%	1	404	-60.417%
2026-03-06	13.7000	14.4000	13.5300	14.1100	+14.715%	35	403	-59.603%
2026-03-05	12.3000	12.3000	12.3000	12.3000	-21.154%	1	390	-53.659%
2026-03-04	15.6000	15.6000	15.6000	15.6000	-14.050%	1	390	-63.462%
2026-03-03	18.1500	18.1500	18.1500	18.1500	+3.714%	2	390	-68.595%
2026-02-26	17.5000	17.5000	17.5000	17.5000	+2.339%	1	390	-67.429%
2026-02-23	17.1000	17.1000	17.1000	17.1000	+6.875%	29	390	-66.667%
2026-02-20	16.0000	16.0000	16.0000	16.0000	+8.108%	1	390	-64.375%
2026-02-13	14.8000	14.8000	14.8000	14.8000	+12.977%	1	390	-61.486%
2026-02-12	12.6000	13.7800	10.9600	13.1000	-5.620%	46	390	-56.489%
2026-02-11	13.8800	13.8800	13.8800	13.8800	-18.353%	112	393	-58.934%
2026-02-09	17.4000	17.4000	17.0000	17.0000	-8.108%	2	393	-66.471%
2026-02-06	18.5000	18.5000	18.5000	18.5000	+15.625%	3	392	-69.189%
2026-02-05	16.0000	16.0000	16.0000	16.0000	+87.793%	1	389	-64.375%
2026-02-04	8.3700	8.9000	8.3100	8.5200	-27.179%	37	389	-33.099%
2026-02-02	11.0000	12.4100	11.0000	11.7000	+23.158%	50	391	-51.282%
2026-01-29	11.1900	11.3000	9.5000	9.5000	+4.396%	44	431	-40.000%
2026-01-28	10.2000	10.2000	8.9300	9.1000	-12.077%	21	450	-37.363%
2026-01-27	10.1600	10.6000	10.1000	10.3500	+22.196%	69	438	-44.928%
2026-01-22	8.4700	8.4700	8.4700	8.4700	+28.333%	1	409	-32.704%
2025-12-16	6.8800	6.8800	6.6000	6.6000	-13.158%	67	408	-13.636%
2025-10-31	7.9000	8.8800	7.6000	7.6000	0.000%	545	429	-25.000%