Dark

CI20260918C280
CI Sep 18 2026 280.00 Call (CI260918C00280000)
option OPRA

EOD

Aug 31, 2026

4.50-16.667%(-0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	5.1900	5.1900	4.5000	4.5000	-16.667%	2	2,948	0.000%
2026-08-28	5.1000	5.4000	5.1000	5.4000	-6.412%	12	2,948	-16.667%
2026-08-27	5.7700	5.7700	5.7700	5.7700	-39.263%	1	2,936	-22.010%
2026-08-26	7.8000	9.5000	7.8000	9.5000	+58.333%	2	2,937	-52.632%
2026-08-25	5.8000	6.0000	5.8000	6.0000	-14.286%	9	2,938	-25.000%
2026-08-24	7.0000	7.0000	7.0000	7.0000	+14.754%	7	2,938	-35.714%
2026-08-21	6.7500	7.5800	6.1000	6.1000	+9.319%	138	2,932	-26.230%
2026-08-20	6.2000	6.2000	5.5800	5.5800	-25.101%	17	2,857	-19.355%
2026-08-19	7.4500	7.4500	7.4500	7.4500	-13.873%	1	2,851	-39.597%
2026-08-18	9.7000	9.7000	8.6500	8.6500	+35.156%	21	2,852	-47.977%
2026-08-17	8.7500	8.7500	6.4000	6.4000	-36.634%	37	2,855	-29.688%
2026-08-14	9.2000	10.1000	8.5000	10.1000	+25.155%	9	2,832	-55.446%
2026-08-13	8.7300	8.7500	8.0000	8.0700	-2.654%	19	2,832	-44.238%
2026-08-12	6.4000	8.2900	6.4000	8.2900	+33.926%	6	2,818	-45.718%
2026-08-11	6.7500	6.7500	6.1000	6.1900	-32.717%	11	2,817	-27.302%
2026-08-10	12.9300	12.9300	9.2000	9.2000	-23.967%	5	2,820	-51.087%
2026-08-07	11.0000	12.1000	11.0000	12.1000	+28.723%	103	2,818	-62.810%
2026-08-06	6.9000	9.4000	6.9000	9.4000	+37.226%	864	2,831	-52.128%
2026-08-05	7.5000	7.6000	6.6500	6.8500	-17.470%	18	3,337	-34.307%
2026-08-04	9.2800	9.2800	8.3000	8.3000	-39.855%	112	3,328	-45.783%
2026-08-03	12.0000	13.8000	11.7000	13.8000	-24.590%	6	3,360	-67.391%
2026-07-30	16.0000	18.6000	16.0000	18.3000	-36.281%	19	3,358	-75.410%
2026-07-29	28.7200	28.7200	28.7200	28.7200	+6.370%	3	3,359	-84.331%
2026-07-28	25.0000	27.0000	25.0000	27.0000	+16.883%	5	3,359	-83.333%
2026-07-27	23.1000	23.1000	23.1000	23.1000	+8.706%	6	3,359	-80.519%
2026-07-24	21.2500	21.2500	21.2500	21.2500	-1.620%	1	3,359	-78.824%
2026-07-23	21.6000	21.6000	21.6000	21.6000	+8.597%	57	3,359	-79.167%
2026-07-22	23.8200	23.8200	19.8900	19.8900	-7.488%	4	3,303	-77.376%
2026-07-21	22.0000	22.0000	20.3500	21.5000	+15.778%	4	3,305	-79.070%
2026-07-20	18.6000	18.6000	18.3000	18.5700	+11.867%	9	3,306	-75.767%
2026-07-17	21.6000	21.6000	16.6000	16.6000	-13.990%	6	3,298	-72.892%
2026-07-16	19.2500	20.3200	15.9700	19.3000	-35.257%	27	3,297	-76.684%
2026-07-15	29.8100	29.8100	29.8100	29.8100	+39.299%	3	3,295	-84.904%
2026-07-02	20.5000	21.4000	20.5000	21.4000	+45.380%	5	3,295	-78.972%
2026-07-01	16.6000	16.6000	14.7200	14.7200	-4.416%	3	3,295	-69.429%
2026-06-30	15.8900	15.8900	15.4000	15.4000	-12.599%	2	3,296	-70.779%
2026-06-29	17.6200	17.6200	17.6200	17.6200	-13.881%	3	3,297	-74.461%
2026-06-25	20.4600	20.4600	20.4600	20.4600	+8.830%	1	3,297	-78.006%
2026-06-23	18.8000	18.8000	18.8000	18.8000	-1.828%	1	3,296	-76.064%
2026-06-22	19.1500	19.1500	19.1500	19.1500	+3.514%	1	3,296	-76.501%
2026-06-18	18.5000	18.5000	18.5000	18.5000	-13.753%	5	3,291	-75.676%
2026-06-17	22.9300	23.1000	21.4500	21.4500	-22.000%	13	3,291	-79.021%
2026-06-15	27.5000	27.5000	27.5000	27.5000	-9.241%	1	3,285	-83.636%
2026-06-12	30.3000	30.3000	30.3000	30.3000	+4.124%	1	3,285	-85.149%
2026-06-10	29.5200	29.5200	29.1000	29.1000	+8.380%	3	3,285	-84.536%
2026-06-09	26.8500	26.8500	26.8500	26.8500	+3.269%	1	3,285	-83.240%
2026-06-08	26.0000	26.0000	26.0000	26.0000	+6.470%	1	3,285	-82.692%
2026-06-05	24.4200	24.4200	24.4200	24.4200	+15.189%	6	3,285	-81.572%
2026-06-04	19.7300	21.4000	19.7300	21.2000	+10.417%	7	3,285	-78.774%
2026-05-29	19.0000	19.2000	18.3700	19.2000	-14.667%	10	3,285	-76.563%
2026-05-28	23.9000	23.9000	22.5000	22.5000	+2.740%	4	3,285	-80.000%
2026-05-27	21.9000	21.9000	21.9000	21.9000	+4.634%	1	3,285	-79.452%
2026-05-26	20.9300	20.9300	20.9300	20.9300	-5.593%	1	3,285	-78.500%
2026-05-20	22.5300	22.5400	22.1700	22.1700	-20.395%	7	3,285	-79.702%
2026-05-11	27.8500	27.8500	27.8500	27.8500	+20.043%	5	3,285	-83.842%
2026-05-08	23.2000	23.2000	23.2000	23.2000	+0.870%	1	3,285	-80.603%
2026-05-06	23.0000	23.0000	23.0000	23.0000	+3.604%	1	3,285	-80.435%
2026-05-04	22.2000	22.2000	22.2000	22.2000	-4.516%	1	3,285	-79.730%
2026-05-01	24.2600	24.2600	23.2500	23.2500	-19.828%	4	3,285	-80.645%
2026-04-30	29.0000	29.0000	29.0000	29.0000	-7.937%	2	3,285	-84.483%
2026-04-29	31.5000	31.5000	31.5000	31.5000	+11.307%	2	3,283	-85.714%
2026-04-28	28.3000	28.3000	28.3000	28.3000	+10.720%	4	3,283	-84.099%
2026-04-27	25.5600	25.5600	25.5600	25.5600	+17.788%	1	3,283	-82.394%
2026-04-24	21.5000	21.7000	21.5000	21.7000	-0.596%	2	3,283	-79.263%
2026-04-22	21.8300	21.8300	21.8300	21.8300	-10.898%	1	3,281	-79.386%
2026-04-20	25.1500	25.2000	24.5000	24.5000	+7.930%	17	3,281	-81.633%
2026-04-17	23.3000	23.3000	22.6000	22.7000	+4.608%	6	3,297	-80.176%
2026-04-16	21.7000	21.7000	21.7000	21.7000	+9.045%	1	3,299	-79.263%
2026-04-13	19.9000	19.9000	19.9000	19.9000	-9.545%	1	3,299	-77.387%
2026-04-06	22.0000	22.0000	22.0000	22.0000	+27.907%	2	3,299	-79.545%
2026-03-31	17.2500	17.2500	17.2000	17.2000	+0.880%	1,650	3,301	-73.837%
2026-03-30	18.5800	18.5800	17.0500	17.0500	-25.870%	1,602	1,692	-73.607%
2026-03-26	21.5000	23.0100	21.5000	23.0000	+13.861%	17	90	-80.435%
2026-03-20	20.2000	20.2000	20.2000	20.2000	-2.415%	5	74	-77.723%
2026-03-19	20.7000	20.7000	20.7000	20.7000	+1.970%	1	69	-78.261%
2026-03-17	22.1000	22.1000	19.1000	20.3000	-4.245%	8	69	-77.833%
2026-03-13	20.9000	21.5000	20.9000	21.2000	+1.435%	7	63	-78.774%
2026-03-10	20.9000	20.9000	20.9000	20.9000	-0.948%	1	57	-78.469%
2026-03-09	21.1900	22.0000	21.1000	21.1000	-30.363%	9	57	-78.673%
2026-02-25	30.3000	30.3000	30.3000	30.3000	-20.326%	1	54	-85.149%
2026-02-11	31.7000	38.0300	31.7000	38.0300	-2.737%	4	54	-88.167%
2026-02-06	36.5000	39.1000	36.3700	39.1000	+29.470%	18	54	-88.491%
2026-02-05	31.0000	31.0000	30.2000	30.2000	+4.138%	13	59	-85.099%
2026-02-03	29.0000	29.0000	29.0000	29.0000	+10.687%	1	47	-84.483%
2026-01-27	26.2000	26.2000	26.2000	26.2000	-17.610%	3	46	-82.824%
2026-01-23	31.8000	31.8000	31.8000	31.8000	+16.484%	2	43	-85.849%
2026-01-20	27.3000	27.3000	27.3000	27.3000	-1.087%	20	45	-83.516%
2026-01-16	27.6000	27.6000	27.6000	27.6000	-0.719%	2	51	-83.696%
2026-01-13	27.8000	27.8000	27.8000	27.8000	-20.412%	1	51	-83.813%
2026-01-06	34.9300	34.9300	34.9300	34.9300	+2.284%	1	52	-87.117%
2026-01-05	34.1500	34.1500	34.1500	34.1500	+14.597%	1	53	-86.823%
2025-12-23	29.8000	29.8000	29.8000	29.8000	-1.325%	1	53	-84.899%
2025-12-19	30.2000	30.2000	30.2000	30.2000	+17.969%	1	52	-85.099%
2025-12-10	25.6000	25.6000	25.6000	25.6000	+3.644%	1	51	-82.422%
2025-12-08	24.7000	24.7000	24.7000	24.7000	-17.667%	1	51	-81.781%
2025-12-02	30.0000	30.0000	30.0000	30.0000	-9.091%	10	51	-85.000%
2025-11-28	35.4900	35.4900	33.0000	33.0000	-5.172%	8	41	-86.364%
2025-11-26	35.7500	35.7500	34.8000	34.8000	+2.353%	12	29	-87.069%
2025-11-25	34.0000	34.0000	34.0000	34.0000	+8.626%	1	29	-86.765%
2025-11-17	32.7000	32.7000	31.3000	31.3000	-1.572%	12	29	-85.623%
2025-11-12	32.1000	32.1000	31.8000	31.8000	+30.168%	4	20	-85.849%
2025-11-10	24.4300	24.4300	24.4300	24.4300	-3.439%	1	16	-81.580%
2025-11-04	27.1800	27.1800	25.3000	25.3000	+1.200%	11	16	-82.213%
2025-11-03	18.4000	25.0000	18.4000	25.0000	+25.000%	4	13	-82.000%
2025-10-31	19.9000	20.0000	19.9000	20.0000	-27.273%	2	13	-77.500%
2025-10-30	30.5000	30.5000	27.5000	27.5000	-39.560%	2	11	-83.636%
2025-10-17	45.5000	45.5000	45.5000	45.5000	+2.247%	1	10	-90.110%
2025-10-16	44.5000	44.5000	44.5000	44.5000	-20.607%	1	11	-89.888%
2025-10-09	56.0500	56.0500	56.0500	56.0500	+33.294%	1	10	-91.971%
2025-09-30	42.0500	42.0500	42.0500	42.0500	-1.407%	1	10	-89.298%
2025-09-23	42.6500	42.6500	42.6500	42.6500	-16.307%	1	9	-89.449%
2025-09-08	50.9600	50.9600	50.9600	50.9600	+5.072%	1	9	-91.170%
2025-08-15	48.5000	48.5000	48.5000	48.5000	+27.968%	5	9	-90.722%
2025-08-12	37.9000	37.9000	37.9000	37.9000	+7.977%	1	9	-88.127%
2025-08-08	35.0000	35.1000	35.0000	35.1000	+2.933%	2	8	-87.179%
2025-08-07	34.1000	34.1000	34.1000	34.1000	+16.741%	5	6	-86.804%
2025-08-04	29.7000	29.7000	29.2100	29.2100	+6.606%	16	1	-84.594%
2025-08-01	27.4000	27.4000	27.4000	27.4000	0.000%	1	1	-83.577%