Dark

CBOE20260918C300
CBOE Sep 18 2026 300.00 Call (CBOE260918C00300000)
option OPRA

EOD

Aug 14, 2026

10.50+21.387%(+1.85)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	10.3000	10.5000	9.9000	10.5000	+21.387%	29	482	0.000%
2026-08-13	10.0000	10.0000	8.6500	8.6500	+10.897%	10	466	+21.387%
2026-08-12	7.6700	7.9300	7.4300	7.8000	+43.119%	38	462	+34.615%
2026-08-11	5.4500	5.4500	5.4500	5.4500	-34.652%	10	434	+92.661%
2026-08-10	9.3000	9.6000	8.3400	8.3400	-11.653%	14	424	+25.899%
2026-08-07	9.4400	9.4400	9.4400	9.4400	+2.054%	1	418	+11.229%
2026-08-06	9.2500	9.2500	9.2500	9.2500	-0.538%	1	419	+13.514%
2026-08-05	9.0000	10.7500	9.0000	9.3000	-15.455%	6	418	+12.903%
2026-08-04	12.2000	12.7000	11.0000	11.0000	-11.859%	36	413	-4.545%
2026-08-03	14.1800	14.5000	12.4700	12.4800	-40.571%	10	407	-15.865%
2026-07-31	14.0700	21.0000	14.0700	21.0000	+27.042%	11	409	-50.000%
2026-07-30	18.5000	18.5000	16.5300	16.5300	-24.279%	35	409	-36.479%
2026-07-29	19.7500	22.7400	19.7500	21.8300	+32.303%	25	409	-51.901%
2026-07-28	15.2500	17.5000	15.2500	16.5000	+35.246%	122	419	-36.364%
2026-07-27	9.7300	12.2000	9.7300	12.2000	+21.393%	11	498	-13.934%
2026-07-24	9.8000	10.0500	9.5000	10.0500	-11.454%	3	507	+4.478%
2026-07-23	10.2000	13.5500	10.2000	11.3500	+20.745%	13	507	-7.489%
2026-07-22	11.7000	13.0000	9.4000	9.4000	+25.333%	17	506	+11.702%
2026-07-21	7.5000	7.5000	7.5000	7.5000	-21.053%	1	512	+40.000%
2026-07-20	9.2000	9.5000	9.2000	9.5000	+6.742%	7	512	+10.526%
2026-07-17	10.5000	10.6000	8.9000	8.9000	-15.640%	15	512	+17.978%
2026-07-16	9.7000	10.5500	9.7000	10.5500	+13.441%	6	516	-0.474%
2026-07-15	10.0500	10.0500	9.3000	9.3000	+9.412%	91	513	+12.903%
2026-07-14	8.6600	10.1600	8.5000	8.5000	-17.476%	4	597	+23.529%
2026-07-13	7.3000	10.6000	7.3000	10.3000	+77.586%	22	596	+1.942%
2026-07-10	6.8800	6.8800	5.8000	5.8000	-17.143%	11	606	+81.034%
2026-07-09	4.8000	7.0000	4.8000	7.0000	-13.043%	5	605	+50.000%
2026-07-08	6.5000	8.3900	6.5000	8.0500	+43.750%	23	605	+30.435%
2026-07-07	4.5300	5.6000	4.5300	5.6000	+89.189%	5	601	+87.500%
2026-07-06	3.7000	3.7000	2.9600	2.9600	-22.513%	5	600	+254.730%
2026-07-02	4.4000	4.5000	3.8200	3.8200	-9.048%	27	601	+174.869%
2026-07-01	4.2000	4.2000	4.2000	4.2000	+40.000%	2	601	+150.000%
2026-06-30	2.3500	3.3500	2.3500	3.0000	+50.000%	9	599	+250.000%
2026-06-29	2.7500	3.2000	1.9000	2.0000	-33.333%	53	592	+425.000%
2026-06-26	3.4000	3.4000	3.0000	3.0000	-14.286%	50	624	+250.000%
2026-06-25	4.9000	4.9000	3.5000	3.5000	-32.692%	39	595	+200.000%
2026-06-24	6.0000	7.7000	5.2000	5.2000	-16.129%	23	600	+101.923%
2026-06-23	5.8000	6.9000	5.8000	6.2000	-4.615%	77	603	+69.355%
2026-06-22	5.7000	6.5000	5.0000	6.5000	+7.084%	111	597	+61.538%
2026-06-18	7.1000	7.2000	4.9700	6.0700	-10.735%	64	484	+72.982%
2026-06-17	6.8000	7.4000	5.4200	6.8000	-16.564%	56	484	+54.412%
2026-06-16	16.8700	16.8700	8.1500	8.1500	-55.994%	113	453	+28.834%
2026-06-15	18.3000	21.4000	18.3000	18.5200	-11.810%	25	432	-43.305%
2026-06-12	20.3000	21.6800	20.2400	21.0000	+2.689%	8	422	-50.000%
2026-06-11	23.4000	25.9000	20.4500	20.4500	-16.189%	19	425	-48.655%
2026-06-10	15.6900	25.1000	15.0000	24.4000	+30.133%	32	420	-56.967%
2026-06-09	13.4000	18.8000	13.4000	18.7500	+44.231%	38	416	-44.000%
2026-06-08	12.4200	14.2000	12.4200	13.0000	-13.907%	13	396	-19.231%
2026-06-05	16.3300	16.4000	13.4000	15.1000	-2.894%	62	392	-30.464%
2026-06-04	16.0000	16.0000	15.5000	15.5500	-5.758%	6	355	-32.476%
2026-06-03	13.7400	17.7000	13.7400	16.5000	+42.734%	174	354	-36.364%
2026-06-02	20.6500	20.6500	10.5900	11.5600	-54.773%	84	211	-9.170%
2026-06-01	34.1000	34.1000	25.1200	25.5600	-46.861%	13	181	-58.920%
2026-05-29	48.1000	48.1000	48.1000	48.1000	-10.093%	2	178	-78.170%
2026-05-28	56.8000	56.8000	53.5000	53.5000	-30.248%	25	179	-80.374%
2026-05-19	76.8600	77.0900	76.7000	76.7000	+1.995%	6	194	-86.310%
2026-05-18	75.2000	75.2000	75.2000	75.2000	+10.898%	17	186	-86.037%
2026-05-14	67.8100	67.8100	67.8100	67.8100	+14.738%	1	186	-84.516%
2026-05-12	59.5000	59.5000	59.1000	59.1000	+2.783%	3	185	-82.234%
2026-05-11	57.5000	57.5000	57.5000	57.5000	+10.683%	5	185	-81.739%
2026-05-06	47.2000	51.9500	46.8700	51.9500	-1.889%	29	190	-79.788%
2026-05-05	54.3700	54.3700	52.5000	52.9500	+8.061%	7	193	-80.170%
2026-05-04	44.4000	49.0000	44.2300	49.0000	+30.319%	18	194	-78.571%
2026-05-01	35.7900	39.0000	35.7000	37.6000	+74.802%	58	202	-72.074%
2026-04-28	21.6000	21.6000	21.5100	21.5100	+0.514%	4	202	-51.185%
2026-04-27	21.4000	21.4000	21.4000	21.4000	+5.941%	2	204	-50.935%
2026-04-23	20.2000	20.2000	20.2000	20.2000	+5.208%	3	206	-48.020%
2026-04-22	18.3000	19.2000	18.3000	19.2000	-16.303%	4	203	-45.313%
2026-04-20	23.2000	23.2000	22.9400	22.9400	+9.238%	6	201	-54.228%
2026-04-17	21.2700	21.2700	21.0000	21.0000	-8.576%	2	202	-50.000%
2026-04-15	22.9700	22.9700	22.9700	22.9700	+5.706%	1	200	-54.288%
2026-04-13	21.7300	21.7300	21.7300	21.7300	+9.747%	5	201	-51.680%
2026-04-08	18.5000	19.8000	18.5000	19.8000	-19.741%	15	201	-46.970%
2026-04-07	23.4200	24.6700	23.4200	24.6700	+64.467%	21	186	-57.438%
2026-03-30	15.0000	15.0000	15.0000	15.0000	+8.696%	1	175	-30.000%
2026-03-27	13.8000	13.8000	13.8000	13.8000	-2.817%	1	174	-23.913%
2026-03-25	14.2000	14.2000	14.2000	14.2000	-4.054%	5	173	-26.056%
2026-03-24	14.9000	15.1000	14.5000	14.8000	-8.642%	20	168	-29.054%
2026-03-20	16.1000	16.2000	15.8000	16.2000	+3.185%	27	149	-35.185%
2026-03-19	15.8000	15.9000	15.7000	15.7000	-27.483%	17	145	-33.121%
2026-03-17	21.6500	21.6500	21.6500	21.6500	+5.097%	2	128	-51.501%
2026-03-16	21.1000	21.2000	19.9000	20.6000	-3.738%	20	126	-49.029%
2026-03-13	20.3000	21.4000	20.3000	21.4000	+25.882%	13	106	-50.935%
2026-03-11	17.7000	17.7000	17.0000	17.0000	-3.955%	3	100	-38.235%
2026-03-10	19.0000	19.0000	14.2600	17.7000	-31.128%	43	100	-40.678%
2026-03-09	26.5000	26.5000	25.7000	25.7000	+1.581%	3	85	-59.144%
2026-03-06	25.3000	25.3000	25.3000	25.3000	+14.948%	1	85	-58.498%
2026-03-05	22.0100	22.0100	22.0100	22.0100	-12.066%	1	85	-52.294%
2026-02-27	24.4000	25.2000	24.4000	25.0300	+39.133%	35	85	-58.050%
2026-02-25	17.9900	17.9900	17.9900	17.9900	-5.614%	1	81	-41.634%
2026-02-23	18.4000	19.0600	18.3900	19.0600	+24.331%	15	81	-44.911%
2026-02-19	15.5800	15.5800	15.3300	15.3300	+61.029%	15	66	-31.507%
2026-02-12	9.5200	9.5200	9.5200	9.5200	-9.333%	1	51	+10.294%
2026-02-09	10.0000	10.5000	9.3000	10.5000	+3.960%	8	50	0.000%
2026-01-23	10.1000	10.1000	10.1000	10.1000	-5.607%	17	44	+3.960%
2026-01-22	10.7000	10.7000	10.7000	10.7000	-6.140%	27	27	-1.869%
2026-01-16	11.4000	11.4000	11.4000	11.4000	0.000%	3	0	-7.895%