Dark

CHAT20261218C100
CHAT Dec 18 2026 100.00 Call (CHAT261218C00100000)
option OPRA

EOD

Oct 1, 2026

3.30+0.304%(+0.01)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.3000	3.3000	3.3000	3.3000	+0.304%	31	605	0.000%
2026-09-30	3.2600	3.2900	3.2600	3.2900	+1.231%	2	574	+0.304%
2026-09-29	3.2500	3.2500	3.2500	3.2500	+0.309%	4	572	+1.538%
2026-09-24	3.2500	3.2500	3.2400	3.2400	-12.432%	2	572	+1.852%
2026-09-23	3.7000	3.7000	3.7000	3.7000	-4.639%	1	570	-10.811%
2026-09-21	3.7000	3.8800	3.0900	3.8800	+71.681%	8	569	-14.948%
2026-09-18	2.0000	2.2600	1.9500	2.2600	+7.619%	10	566	+46.018%
2026-09-17	1.9000	2.1000	1.9000	2.1000	+33.758%	279	695	+57.143%
2026-09-16	1.6000	1.7200	1.0000	1.5700	+16.296%	15	725	+110.191%
2026-09-15	1.5000	1.5600	1.3500	1.3500	-3.571%	13	732	+144.444%
2026-09-14	1.6000	1.6000	1.3000	1.4000	-34.884%	12	734	+135.714%
2026-09-10	2.1500	2.1500	2.1500	2.1500	-39.607%	2	729	+53.488%
2026-09-09	2.7000	3.5600	2.7000	3.5600	+34.340%	20	727	-7.303%
2026-09-08	3.0000	3.0000	2.6500	2.6500	+6.000%	3	730	+24.528%
2026-09-04	2.5500	3.0000	2.5000	2.5000	+25.000%	3	729	+32.000%
2026-09-03	1.5500	2.0000	1.5300	2.0000	+17.647%	8	729	+65.000%
2026-09-02	1.6900	1.7600	1.6900	1.7000	-10.995%	12	726	+94.118%
2026-09-01	2.1500	2.1500	1.9100	1.9100	-23.600%	11	718	+72.775%
2026-08-28	2.5000	2.5000	2.5000	2.5000	-29.178%	1	722	+32.000%
2026-08-27	3.5300	3.5300	3.5300	3.5300	+47.083%	5	721	-6.516%
2026-08-24	2.4000	2.4000	2.4000	2.4000	-27.273%	4	725	+37.500%
2026-08-20	3.0700	3.3000	3.0700	3.3000	-15.385%	5	725	0.000%
2026-08-19	3.9000	3.9000	3.9000	3.9000	-33.898%	20	725	-15.385%
2026-08-14	6.0000	6.0000	5.6000	5.9000	-14.493%	22	730	-44.068%
2026-08-13	6.9000	6.9000	6.9000	6.9000	+21.053%	16	711	-52.174%
2026-08-12	5.8000	5.8000	5.7000	5.7000	+22.581%	16	696	-42.105%
2026-08-10	4.6500	4.6500	4.6500	4.6500	-17.260%	1	696	-29.032%
2026-08-04	5.5000	5.6200	5.5000	5.6200	+87.333%	3	697	-41.281%
2026-07-31	3.0000	3.0000	3.0000	3.0000	+36.364%	4	694	+10.000%
2026-07-29	2.6000	2.6000	1.8000	2.2000	-4.348%	57	694	+50.000%
2026-07-28	2.4500	2.4500	2.3000	2.3000	-48.889%	10	744	+43.478%
2026-07-27	4.5000	4.5000	4.5000	4.5000	-17.431%	3	744	-26.667%
2026-07-23	5.4500	5.4500	5.4500	5.4500	-7.470%	5	749	-39.450%
2026-07-21	5.8900	5.8900	5.8900	5.8900	+51.026%	2	751	-43.973%
2026-07-20	3.9000	3.9000	3.9000	3.9000	-21.053%	1	749	-15.385%
2026-07-16	5.4000	5.4000	4.9400	4.9400	-24.000%	13	752	-33.198%
2026-07-13	7.2000	7.2000	6.5000	6.5000	-24.419%	10	748	-49.231%
2026-07-10	8.6000	8.6000	8.6000	8.6000	-6.826%	1	741	-61.628%
2026-07-09	9.0000	9.2300	9.0000	9.2300	+59.138%	3	744	-64.247%
2026-07-07	6.7000	6.7000	5.7900	5.8000	-28.483%	50	743	-43.103%
2026-07-06	8.1100	8.1100	8.1000	8.1100	+16.691%	4	746	-59.309%
2026-07-02	7.8000	7.8000	6.9500	6.9500	-31.527%	2	744	-52.518%
2026-07-01	10.1500	10.1500	10.1500	10.1500	-18.800%	1	744	-67.488%
2026-06-30	11.7000	12.5000	11.7000	12.5000	+15.207%	12	766	-73.600%
2026-06-29	9.1000	10.8500	8.7600	10.8500	+2.455%	4	760	-69.585%
2026-06-26	10.3000	10.5900	9.7600	10.5900	-9.949%	13	757	-68.839%
2026-06-25	11.3000	12.0000	11.0000	11.7600	+14.175%	13	757	-71.939%
2026-06-24	11.4000	11.4000	10.2000	10.3000	-7.207%	7	761	-67.961%
2026-06-23	12.0100	12.0700	11.1000	11.1000	-30.189%	7	769	-70.270%
2026-06-22	16.3000	16.5000	15.4800	15.9000	+6.711%	17	766	-79.245%
2026-06-18	14.6600	15.1500	13.8000	14.9000	+24.167%	27	762	-77.852%
2026-06-17	11.6500	12.4100	11.6500	12.0000	+4.348%	36	762	-72.500%
2026-06-16	12.2200	12.2200	10.8000	11.5000	-6.275%	6	759	-71.304%
2026-06-15	12.0000	12.4000	12.0000	12.2700	+29.158%	27	759	-73.105%
2026-06-12	9.5000	9.5000	9.5000	9.5000	+26.667%	1	736	-65.263%
2026-06-11	8.3000	8.3000	7.5000	7.5000	+4.167%	11	743	-56.000%
2026-06-10	7.4200	8.1000	7.2000	7.2000	-11.111%	54	734	-54.167%
2026-06-09	10.2000	10.2000	8.1000	8.1000	-19.323%	19	745	-59.259%
2026-06-08	9.7500	10.0400	9.7500	10.0400	+25.500%	4	760	-67.131%
2026-06-05	10.1400	10.5000	8.0000	8.0000	-42.446%	44	759	-58.750%
2026-06-04	12.0000	14.0400	11.5000	13.9000	-8.852%	35	776	-76.259%
2026-06-02	14.5000	15.2500	14.5000	15.2500	+4.524%	26	829	-78.361%
2026-06-01	13.0300	15.0000	12.5000	14.5900	+21.583%	126	825	-77.382%
2026-05-29	11.3000	12.0000	11.1400	12.0000	+4.348%	23	757	-72.500%
2026-05-28	10.2000	11.5000	10.2000	11.5000	+25.000%	39	750	-71.304%
2026-05-27	9.2000	9.2000	9.2000	9.2000	+1.657%	5	734	-64.130%
2026-05-26	7.9000	9.1400	7.9000	9.0500	+29.286%	36	737	-63.536%
2026-05-22	7.1000	7.4000	6.6000	7.0000	+25.000%	34	732	-52.857%
2026-05-21	6.0000	6.2000	5.5000	5.6000	-1.754%	58	786	-41.071%
2026-05-20	5.3900	6.0000	5.3900	5.7000	+14.000%	56	786	-42.105%
2026-05-19	5.0000	5.0000	5.0000	5.0000	-0.990%	1	807	-34.000%
2026-05-18	5.5000	5.5000	5.0500	5.0500	-17.213%	101	807	-34.653%
2026-05-15	5.9000	6.1000	5.9000	6.1000	-15.160%	12	807	-45.902%
2026-05-14	7.2100	7.2100	6.2000	7.1900	+13.050%	119	808	-54.103%
2026-05-13	6.0000	7.0000	5.9900	6.3600	+50.711%	707	111	-48.113%
2026-05-12	4.2200	4.2200	4.2200	4.2200	-21.121%	1	111	-21.801%
2026-05-11	5.0000	5.5000	5.0000	5.3500	+11.458%	8	111	-38.318%
2026-05-08	4.8000	4.8000	4.8000	4.8000	+20.000%	10	113	-31.250%
2026-05-07	4.0000	4.0000	4.0000	4.0000	+23.457%	10	103	-17.500%
2026-05-04	3.1800	3.2400	3.1800	3.2400	+32.245%	64	108	+1.852%
2026-04-24	2.3000	2.4500	2.3000	2.4500	+75.000%	5	46	+34.694%
2026-04-23	2.3000	2.3000	1.4000	1.4000	-23.497%	33	43	+135.714%
2026-04-20	1.8300	1.8300	1.8300	1.8300	+7.647%	9	11	+80.328%
2026-04-17	1.7000	1.7000	1.7000	1.7000	0.000%	1	1	+94.118%

.dark-mode .X58CR3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X58CR3{ color: #333333; background-color: white; border: 2px solid #333333; }CHAT20261218C100CHAT Dec 18 2026 100.00 Call (CHAT261218C00100000)option OPRA

CHAT20261218C100
CHAT Dec 18 2026 100.00 Call (CHAT261218C00100000)
option OPRA