Dark

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

EOD

Sep 8, 2026

3.99-55.169%(-4.91)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	7.5400	7.5400	3.9900	3.9900	-55.169%	16	1,350	0.000%
2026-09-04	8.8800	8.9000	8.8800	8.9000	-14.833%	23	1,342	-55.169%
2026-09-03	9.9000	10.8000	9.0000	10.4500	+32.278%	29	1,342	-61.818%
2026-09-02	5.8000	7.9000	5.8000	7.9000	+83.721%	12	1,368	-49.494%
2026-09-01	4.6000	4.6000	3.7000	4.3000	+32.308%	41	1,371	-7.209%
2026-08-31	3.0000	3.8000	3.0000	3.2500	-1.515%	6	1,376	+22.769%
2026-08-28	3.3900	3.3900	3.3000	3.3000	-8.333%	24	1,376	+20.909%
2026-08-27	4.1400	4.1400	3.5300	3.6000	-31.818%	8	1,395	+10.833%
2026-08-26	6.4500	6.4500	5.2800	5.2800	+12.340%	4	1,396	-24.432%
2026-08-25	3.4000	4.7000	3.4000	4.7000	+70.909%	96	1,397	-15.106%
2026-08-24	2.5900	2.8500	2.3000	2.7500	+30.952%	470	1,346	+45.091%
2026-08-21	2.8200	3.0500	2.1000	2.1000	-34.985%	24	1,177	+90.000%
2026-08-20	4.2500	4.2500	3.2300	3.2300	-36.292%	3	1,159	+23.529%
2026-08-19	4.5300	5.7500	4.1000	5.0700	-0.588%	128	1,160	-21.302%
2026-08-18	6.0000	6.0500	5.0000	5.1000	+2.000%	29	1,098	-21.765%
2026-08-17	4.9000	6.1000	4.6000	5.0000	+7.991%	45	1,074	-20.200%
2026-08-14	4.8500	4.9000	4.1500	4.6300	+0.871%	251	982	-13.823%
2026-08-13	4.3600	4.5900	4.3600	4.5900	-32.301%	2	847	-13.072%
2026-08-12	6.5200	6.7800	6.3000	6.7800	-28.632%	30	848	-41.150%
2026-08-11	14.0000	20.8300	7.0000	9.5000	-1.145%	156	851	-58.000%
2026-08-10	9.6000	10.0000	9.0000	9.6100	-0.928%	90	819	-58.481%
2026-08-07	10.5700	11.1000	9.7000	9.7000	-3.960%	128	779	-58.866%
2026-08-06	13.0300	13.3000	10.1000	10.1000	-2.885%	243	744	-60.495%
2026-08-05	9.4000	10.4700	9.4000	10.4000	+14.286%	16	698	-61.635%
2026-08-04	8.6000	9.6000	8.5900	9.1000	0.000%	92	699	-56.154%
2026-08-03	6.7000	9.1000	6.7000	9.1000	+54.237%	3	697	-56.154%
2026-07-30	5.5000	5.9000	5.5000	5.9000	-32.955%	25	696	-32.373%
2026-07-29	8.8000	8.8000	8.8000	8.8000	0.000%	8	697	-54.659%
2026-07-28	8.8000	8.8000	8.8000	8.8000	+22.222%	1	689	-54.659%
2026-07-27	6.4200	7.2000	6.4200	7.2000	+26.316%	3	688	-44.583%
2026-07-23	5.6000	5.7000	5.5500	5.7000	+3.636%	46	685	-30.000%
2026-07-22	6.7200	6.7200	5.5000	5.5000	-16.667%	3	694	-27.455%
2026-07-21	6.9000	7.1000	6.6000	6.6000	-5.714%	56	694	-39.545%
2026-07-20	7.1000	7.1000	7.0000	7.0000	-18.605%	14	681	-43.000%
2026-07-17	9.2000	9.2000	8.6000	8.6000	+21.127%	79	688	-53.605%
2026-07-16	7.1000	7.1000	7.1000	7.1000	+7.576%	1	696	-43.803%
2026-07-15	7.4700	7.9700	6.6000	6.6000	-27.473%	9	696	-39.545%
2026-07-14	9.1000	9.1000	9.1000	9.1000	-20.870%	1	695	-56.154%
2026-07-13	11.6000	11.6000	11.1000	11.5000	-17.857%	57	695	-65.304%
2026-07-08	13.9600	14.0000	13.9600	14.0000	-11.504%	4	674	-71.500%
2026-07-07	15.0000	15.8200	15.0000	15.8200	+22.636%	6	672	-74.779%
2026-07-06	12.3500	12.9000	10.8000	12.9000	-4.444%	196	668	-69.070%
2026-07-02	14.0000	14.9700	13.5000	13.5000	-3.571%	20	530	-70.444%
2026-07-01	13.3000	14.1800	13.1000	14.0000	+12.000%	35	530	-71.500%
2026-06-29	14.5000	14.5000	12.5000	12.5000	-6.716%	15	508	-68.080%
2026-06-26	13.5000	14.9200	13.4000	13.4000	+15.517%	31	506	-70.224%
2026-06-25	13.0500	13.6000	11.6000	11.6000	-3.734%	76	500	-65.603%
2026-06-24	8.5000	12.6000	8.5000	12.0500	+41.765%	20	444	-66.888%
2026-06-23	8.0000	8.5000	8.0000	8.5000	+11.842%	8	446	-53.059%
2026-06-22	8.0000	8.0000	7.6000	7.6000	+17.284%	2	444	-47.500%
2026-06-18	6.4800	6.4800	6.4800	6.4800	-25.943%	2	443	-38.426%
2026-06-17	7.8500	8.8600	7.8500	8.7500	-6.915%	3	443	-54.400%
2026-06-16	9.2000	9.4000	9.1000	9.4000	+20.051%	52	442	-57.553%
2026-06-15	7.3000	7.9000	7.3000	7.8300	-1.385%	3	425	-49.042%
2026-06-12	7.3400	8.0000	6.6000	7.9400	+1.795%	31	426	-49.748%
2026-06-11	7.5900	7.8000	7.5900	7.8000	+32.203%	6	408	-48.846%
2026-06-10	4.5200	6.5600	4.5200	5.9000	+37.209%	12	412	-32.373%
2026-06-09	3.2000	4.4600	3.2000	4.3000	+48.276%	38	412	-7.209%
2026-06-08	2.9000	2.9000	2.9000	2.9000	-10.769%	1	412	+37.586%
2026-06-05	2.8000	3.2500	2.8000	3.2500	+71.053%	12	412	+22.769%
2026-06-04	1.9000	1.9000	1.9000	1.9000	-3.553%	16	411	+110.000%
2026-06-03	1.9700	1.9700	1.9700	1.9700	+11.932%	1	395	+102.538%
2026-06-01	1.7600	1.7600	1.7600	1.7600	-20.362%	1	395	+126.705%
2026-05-29	2.2100	2.2100	2.2100	2.2100	+13.333%	2	395	+80.543%
2026-05-28	2.0500	2.1000	1.9500	1.9500	-33.447%	3	394	+104.615%
2026-05-26	2.9300	2.9300	2.9300	2.9300	+19.592%	2	393	+36.177%
2026-05-21	2.4400	2.4500	2.4400	2.4500	-5.769%	7	393	+62.857%
2026-05-20	2.6000	2.6000	2.6000	2.6000	-13.333%	5	393	+53.462%
2026-05-19	3.0000	3.0700	2.5000	3.0000	+19.522%	15	400	+33.000%
2026-05-18	2.0500	2.9500	2.0100	2.5100	+109.167%	81	400	+58.964%
2026-05-13	0.7000	1.2000	0.7000	1.2000	-6.250%	2	400	+232.500%
2026-05-11	1.2800	1.2800	1.2800	1.2800	-18.987%	4	401	+211.719%
2026-05-08	1.5800	1.5800	1.5800	1.5800	+26.400%	1	403	+152.532%
2026-05-07	1.9200	1.9200	1.2500	1.2500	-51.923%	9	403	+219.200%
2026-05-05	2.6000	2.6000	2.6000	2.6000	0.000%	12	406	+53.462%
2026-05-04	2.6000	2.6000	2.6000	2.6000	+18.182%	6	407	+53.462%
2026-05-01	2.2500	2.3000	2.2000	2.2000	+41.935%	30	407	+81.364%
2026-04-30	1.9400	1.9400	1.5500	1.5500	-70.755%	2	407	+157.419%
2026-04-29	5.3000	5.3000	5.3000	5.3000	-3.636%	2	409	-24.717%
2026-04-28	5.5000	5.5000	5.5000	5.5000	+7.843%	1	409	-27.455%
2026-04-27	4.6400	5.1000	4.6400	5.1000	+9.914%	3	409	-21.765%
2026-04-24	4.9000	4.9000	4.6400	4.6400	-5.306%	5	409	-14.009%
2026-04-23	4.3500	4.9000	4.3500	4.9000	+22.500%	13	409	-18.571%
2026-04-22	4.8000	4.8000	3.4000	4.0000	-24.528%	46	418	-0.250%
2026-04-21	6.5000	6.5400	5.3000	5.3000	-31.079%	21	411	-24.717%
2026-04-17	7.6900	7.6900	7.6900	7.6900	-0.130%	1	411	-48.114%
2026-04-16	7.6000	7.7000	7.6000	7.7000	+10.000%	4	412	-48.182%
2026-04-15	7.4000	8.0000	7.0000	7.0000	-19.540%	12	415	-43.000%
2026-04-14	8.7000	8.7000	8.7000	8.7000	-8.131%	1	415	-54.138%
2026-04-09	9.4000	9.5400	9.2000	9.4700	+18.970%	33	415	-57.867%
2026-04-08	7.9600	7.9600	7.9600	7.9600	-6.353%	4	414	-49.874%
2026-04-07	8.5000	8.5000	8.5000	8.5000	-15.339%	1	410	-53.059%
2026-04-06	10.0400	10.0400	10.0400	10.0400	+0.400%	4	410	-60.259%
2026-04-02	10.0000	10.0000	10.0000	10.0000	+32.450%	1	406	-60.100%
2026-03-30	8.2000	8.2000	7.5500	7.5500	-2.581%	4	406	-47.152%
2026-03-27	8.0000	8.0000	7.7500	7.7500	-13.889%	3	406	-48.516%
2026-03-25	8.4500	9.0000	8.4500	9.0000	+12.500%	3	406	-55.667%
2026-03-24	7.7000	8.0000	7.4800	8.0000	+3.359%	151	409	-50.125%
2026-03-23	7.8900	8.6000	7.0000	7.7400	-12.045%	72	402	-48.450%
2026-03-20	8.6000	8.8000	8.6000	8.8000	-17.757%	6	408	-54.659%
2026-03-19	10.7000	10.7000	10.7000	10.7000	+7.000%	6	409	-62.710%
2026-03-18	10.0000	10.0000	10.0000	10.0000	-9.666%	5	409	-60.100%
2026-03-17	11.6700	11.6700	8.7000	11.0700	-4.651%	3	409	-63.957%
2026-03-11	11.5900	11.6100	11.5900	11.6100	-10.692%	3	407	-65.633%
2026-03-10	13.0000	13.0000	13.0000	13.0000	-9.722%	16	405	-69.308%
2026-03-09	14.4000	14.4000	14.4000	14.4000	+2.055%	1	404	-72.292%
2026-03-06	13.7000	14.4000	13.5300	14.1100	+14.715%	35	403	-71.722%
2026-03-05	12.3000	12.3000	12.3000	12.3000	-21.154%	1	390	-67.561%
2026-03-04	15.6000	15.6000	15.6000	15.6000	-14.050%	1	390	-74.423%
2026-03-03	18.1500	18.1500	18.1500	18.1500	+3.714%	2	390	-78.017%
2026-02-26	17.5000	17.5000	17.5000	17.5000	+2.339%	1	390	-77.200%
2026-02-23	17.1000	17.1000	17.1000	17.1000	+6.875%	29	390	-76.667%
2026-02-20	16.0000	16.0000	16.0000	16.0000	+8.108%	1	390	-75.063%
2026-02-13	14.8000	14.8000	14.8000	14.8000	+12.977%	1	390	-73.041%
2026-02-12	12.6000	13.7800	10.9600	13.1000	-5.620%	46	390	-69.542%
2026-02-11	13.8800	13.8800	13.8800	13.8800	-18.353%	112	393	-71.254%
2026-02-09	17.4000	17.4000	17.0000	17.0000	-8.108%	2	393	-76.529%
2026-02-06	18.5000	18.5000	18.5000	18.5000	+15.625%	3	392	-78.432%
2026-02-05	16.0000	16.0000	16.0000	16.0000	+87.793%	1	389	-75.063%
2026-02-04	8.3700	8.9000	8.3100	8.5200	-27.179%	37	389	-53.169%
2026-02-02	11.0000	12.4100	11.0000	11.7000	+23.158%	50	391	-65.897%
2026-01-29	11.1900	11.3000	9.5000	9.5000	+4.396%	44	431	-58.000%
2026-01-28	10.2000	10.2000	8.9300	9.1000	-12.077%	21	450	-56.154%
2026-01-27	10.1600	10.6000	10.1000	10.3500	+22.196%	69	438	-61.449%
2026-01-22	8.4700	8.4700	8.4700	8.4700	+28.333%	1	409	-52.893%
2025-12-16	6.8800	6.8800	6.6000	6.6000	-13.158%	67	408	-39.545%
2025-10-31	7.9000	8.8800	7.6000	7.6000	0.000%	545	429	-47.500%