Dark

CI20260918C300
CI Sep 18 2026 300.00 Call (CI260918C00300000)
option OPRA

EOD

Aug 31, 2026

0.6000-25.000%(-0.2000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.7500	0.7500	0.6000	0.6000	-25.000%	16	959	0.000%
2026-08-28	0.8900	1.0400	0.7500	0.8000	-25.234%	16	955	-25.000%
2026-08-27	0.8000	1.3100	0.8000	1.0700	-26.207%	5	958	-43.925%
2026-08-26	1.4900	2.0500	1.4500	1.4500	+31.818%	24	960	-58.621%
2026-08-25	0.9500	1.1800	0.9500	1.1000	-17.293%	31	944	-45.455%
2026-08-24	1.4500	1.6000	1.0000	1.3300	-12.500%	42	949	-54.887%
2026-08-21	0.9500	1.5200	0.9500	1.5200	+21.600%	12	947	-60.526%
2026-08-20	1.4700	1.4700	1.2000	1.2500	-16.667%	5	947	-52.000%
2026-08-19	1.8500	1.9000	1.5000	1.5000	-36.709%	194	949	-60.000%
2026-08-18	2.6500	2.6500	2.3500	2.3700	+52.903%	23	829	-74.684%
2026-08-17	2.5800	2.5800	1.5500	1.5500	-42.593%	23	845	-61.290%
2026-08-14	2.3500	2.7900	2.3500	2.7000	+12.971%	12	831	-77.778%
2026-08-13	2.7200	2.7200	2.1500	2.3900	+3.463%	18	829	-74.895%
2026-08-12	1.7500	2.3100	1.7500	2.3100	+15.500%	15	830	-74.026%
2026-08-11	2.0000	2.3000	1.7000	2.0000	-35.484%	43	826	-70.000%
2026-08-10	4.5000	4.5000	3.1000	3.1000	-27.907%	40	816	-80.645%
2026-08-07	4.3000	4.3000	4.3000	4.3000	+27.976%	1	815	-86.047%
2026-08-06	2.3600	3.4000	2.3600	3.3600	+48.673%	5	815	-82.143%
2026-08-05	3.0000	3.0000	2.2500	2.2600	-21.528%	23	815	-73.451%
2026-08-04	3.3000	3.3000	2.8800	2.8800	-42.400%	10	834	-79.167%
2026-08-03	4.6000	5.5000	4.1000	5.0000	-15.254%	18	830	-88.000%
2026-07-31	5.5000	5.9000	5.3000	5.9000	-30.425%	9	820	-89.831%
2026-07-30	6.2000	9.3000	6.2000	8.4800	-41.517%	257	822	-92.925%
2026-07-29	14.3000	14.5000	14.1000	14.5000	-20.765%	19	903	-95.862%
2026-07-28	13.4000	18.3000	13.4000	18.3000	+55.612%	47	889	-96.721%
2026-07-27	9.9000	12.2000	9.9000	11.7600	+6.909%	52	862	-94.898%
2026-07-24	10.7000	11.0000	10.1600	11.0000	+5.566%	125	832	-94.545%
2026-07-23	11.1000	11.1100	10.3000	10.4200	-13.884%	213	771	-94.242%
2026-07-22	12.0000	12.3000	11.9000	12.1000	+9.009%	10	871	-95.041%
2026-07-21	9.8000	11.1000	9.8000	11.1000	+13.381%	52	871	-94.595%
2026-07-20	10.0000	10.2100	9.7000	9.7900	+22.375%	24	850	-93.871%
2026-07-17	10.9500	11.0000	8.0000	8.0000	-15.789%	6	844	-92.500%
2026-07-16	12.7000	12.7000	7.8500	9.5000	-43.452%	6	840	-93.684%
2026-07-15	17.3600	19.0000	16.8000	16.8000	-15.789%	4	839	-96.429%
2026-07-13	17.8500	19.9500	17.8500	19.9500	+53.462%	12	840	-96.992%
2026-07-10	12.6000	13.0000	12.6000	13.0000	-4.341%	4	835	-95.385%
2026-07-09	13.7000	13.7000	13.5000	13.5900	+7.516%	3	831	-95.585%
2026-07-08	12.9000	12.9000	12.6400	12.6400	+5.333%	16	830	-95.253%
2026-07-07	12.0000	12.0000	12.0000	12.0000	+34.831%	1	816	-95.000%
2026-07-06	11.4000	11.4000	8.8000	8.9000	+21.918%	10	816	-93.258%
2026-07-01	7.3000	7.3000	7.3000	7.3000	-5.195%	1	819	-91.781%
2026-06-30	7.7000	7.7000	7.7000	7.7000	-11.085%	1	819	-92.208%
2026-06-29	9.0000	9.0000	8.6600	8.6600	-28.430%	150	818	-93.072%
2026-06-26	12.1000	12.1000	12.1000	12.1000	+68.056%	1	743	-95.041%
2026-06-24	8.1900	8.1900	7.2000	7.2000	-28.000%	4	742	-91.667%
2026-06-22	10.7000	10.7000	9.7900	10.0000	-1.961%	16	738	-94.000%
2026-06-18	10.2000	10.2000	10.2000	10.2000	-37.805%	1	731	-94.118%
2026-06-12	16.4000	16.4000	16.4000	16.4000	-6.818%	4	731	-96.341%
2026-06-11	17.3000	17.6000	17.3000	17.6000	+2.326%	3	731	-96.591%
2026-06-10	17.8000	18.2000	17.2000	17.2000	+2.687%	4	731	-96.512%
2026-06-09	16.7500	16.7500	16.7500	16.7500	+6.688%	1	731	-96.418%
2026-06-05	13.7000	15.7000	13.7000	15.7000	+24.111%	18	730	-96.178%
2026-06-04	10.0000	12.8000	10.0000	12.6500	+57.338%	68	731	-95.257%
2026-06-02	8.7000	8.7000	8.0400	8.0400	-10.865%	38	678	-92.537%
2026-06-01	9.0200	9.0200	9.0200	9.0200	-10.693%	1	666	-93.348%
2026-05-29	10.3000	10.3000	10.1000	10.1000	-23.311%	2	665	-94.059%
2026-05-28	14.0500	14.0500	12.9200	13.1700	+4.524%	5	664	-95.444%
2026-05-27	13.3000	13.3000	12.6000	12.6000	+6.780%	23	661	-95.238%
2026-05-26	12.1800	12.1800	11.8000	11.8000	-13.235%	9	639	-94.915%
2026-05-22	13.6000	13.6000	13.6000	13.6000	+0.741%	1	629	-95.588%
2026-05-20	17.0000	17.0000	13.5000	13.5000	-4.930%	2	629	-95.556%
2026-05-18	14.2000	14.2000	14.2000	14.2000	0.000%	1	627	-95.775%
2026-05-15	16.0000	16.0000	14.2000	14.2000	-37.719%	27	627	-95.775%
2026-05-13	22.8000	22.8000	22.8000	22.8000	+8.571%	1	638	-97.368%
2026-05-12	15.5000	21.0000	15.5000	21.0000	+34.961%	5	637	-97.143%
2026-05-08	14.9000	15.6000	14.9000	15.5600	+20.620%	24	637	-96.144%
2026-05-06	13.5000	13.5000	12.5000	12.9000	+19.334%	205	631	-95.349%
2026-05-05	11.2000	11.9100	10.8000	10.8100	-17.481%	4	426	-94.450%
2026-05-04	14.4000	14.4000	13.1000	13.1000	-12.667%	189	423	-95.420%
2026-05-01	15.0000	15.0000	15.0000	15.0000	-19.786%	1	237	-96.000%
2026-04-28	18.7000	18.7000	18.7000	18.7000	+13.333%	2	237	-96.791%
2026-04-27	16.5000	16.5000	16.5000	16.5000	+13.793%	11	236	-96.364%
2026-04-17	14.5000	14.5000	14.5000	14.5000	+29.464%	1	225	-95.862%
2026-04-15	10.6000	11.2000	10.3000	11.2000	-8.197%	19	226	-94.643%
2026-04-13	12.2000	12.2000	12.2000	12.2000	-20.779%	1	224	-95.082%
2026-04-06	15.4000	15.4000	15.4000	15.4000	+14.074%	1	223	-96.104%
2026-04-02	13.5000	13.5000	13.5000	13.5000	+17.188%	1	223	-95.556%
2026-03-30	12.0000	12.0000	11.5200	11.5200	-17.714%	11	223	-94.792%
2026-03-27	14.0000	14.0000	14.0000	14.0000	+11.111%	2	221	-95.714%
2026-03-24	12.2000	12.6000	12.2000	12.6000	+9.565%	11	220	-95.238%
2026-03-23	11.5000	11.5000	11.5000	11.5000	-19.411%	10	209	-94.783%
2026-03-16	13.7000	14.4100	13.7000	14.2700	+2.221%	33	199	-95.795%
2026-03-13	13.9600	13.9600	13.9600	13.9600	+2.421%	5	170	-95.702%
2026-03-12	14.2000	14.2000	13.6300	13.6300	+11.721%	13	170	-95.598%
2026-03-11	12.2000	12.2000	12.2000	12.2000	-41.905%	1	158	-95.082%
2026-03-03	18.2000	21.0000	18.2000	21.0000	-6.667%	14	157	-97.143%
2026-03-02	23.7000	23.7000	22.5000	22.5000	-4.661%	18	163	-97.333%
2026-02-27	23.6000	23.6000	23.6000	23.6000	+3.509%	1	145	-97.458%
2026-02-26	22.4000	22.8000	21.6000	22.8000	+8.057%	6	145	-97.368%
2026-02-25	20.9000	21.1000	20.9000	21.1000	+14.674%	5	138	-97.156%
2026-02-24	18.4000	18.4000	18.4000	18.4000	-7.071%	1	138	-96.739%
2026-02-23	19.8000	19.8000	19.8000	19.8000	-0.503%	2	138	-96.970%
2026-02-20	19.8000	19.9000	19.8000	19.9000	-13.853%	17	138	-96.985%
2026-02-19	23.2000	23.6000	23.1000	23.1000	-8.333%	58	135	-97.403%
2026-02-18	25.3000	25.3000	25.2000	25.2000	+2.857%	4	87	-97.619%
2026-02-17	24.5000	24.5000	24.5000	24.5000	-3.162%	1	83	-97.551%
2026-02-12	25.3000	25.3000	25.3000	25.3000	-5.597%	1	82	-97.628%
2026-02-09	26.8000	26.8000	26.8000	26.8000	-2.190%	1	81	-97.761%
2026-02-06	27.4000	27.4000	27.4000	27.4000	+59.302%	5	80	-97.810%
2026-01-27	17.2000	17.2000	17.2000	17.2000	-18.868%	1	75	-96.512%
2026-01-16	21.2000	21.2000	21.2000	21.2000	-3.196%	1	74	-97.170%
2026-01-15	21.9000	21.9000	21.9000	21.9000	+14.660%	1	74	-97.260%
2026-01-13	20.2000	20.2000	19.1000	19.1000	-17.672%	8	75	-96.859%
2025-12-16	23.2000	23.2000	23.2000	23.2000	+5.936%	4	67	-97.414%
2025-12-12	22.5000	22.5000	21.9000	21.9000	+20.132%	2	63	-97.260%
2025-12-09	18.4000	18.4000	18.2300	18.2300	-18.978%	2	62	-96.709%
2025-12-03	22.5000	22.5000	22.5000	22.5000	-1.747%	1	62	-97.333%
2025-12-02	22.9000	22.9000	22.9000	22.9000	+4.091%	2	61	-97.380%
2025-11-20	22.0800	22.0800	22.0000	22.0000	-4.762%	6	59	-97.273%
2025-11-17	22.0000	24.0000	22.0000	23.1000	-2.532%	11	61	-97.403%
2025-11-14	23.7000	23.7000	23.7000	23.7000	+0.424%	1	53	-97.468%
2025-11-12	23.7000	25.1800	23.6000	23.6000	+7.273%	23	52	-97.458%
2025-11-11	22.0000	22.0000	22.0000	22.0000	+68.841%	1	46	-97.273%
2025-11-03	13.4000	13.4000	13.0300	13.0300	-6.929%	9	44	-95.395%
2025-10-31	13.2000	14.0000	13.2000	14.0000	+6.061%	9	44	-95.714%
2025-10-30	17.1000	18.7900	13.2000	13.2000	-68.905%	18	39	-95.455%
2025-10-27	42.4500	42.4500	42.4500	42.4500	+11.711%	1	37	-98.587%
2025-10-24	38.0000	38.0000	38.0000	38.0000	-5.000%	10	37	-98.421%
2025-10-23	40.0000	40.0000	40.0000	40.0000	+11.732%	1	27	-98.500%
2025-10-15	35.8000	35.8000	35.8000	35.8000	-22.343%	1	26	-98.324%
2025-10-03	46.1000	46.1000	46.1000	46.1000	+57.338%	3	25	-98.698%
2025-09-26	29.3000	29.3000	29.3000	29.3000	-8.723%	1	25	-97.952%
2025-09-23	32.1000	32.1000	32.1000	32.1000	+0.627%	3	24	-98.131%
2025-09-22	31.9000	31.9000	31.9000	31.9000	-2.446%	1	22	-98.119%
2025-09-19	32.7000	32.7000	32.7000	32.7000	-9.493%	1	22	-98.165%
2025-09-17	36.1300	36.1300	36.1300	36.1300	+2.934%	1	22	-98.339%
2025-09-16	35.1800	35.1800	35.1000	35.1000	-17.237%	2	21	-98.291%
2025-09-05	42.4100	42.4100	42.4100	42.4100	+16.607%	9	21	-98.585%
2025-08-28	36.3700	36.3700	36.3700	36.3700	-16.391%	1	25	-98.350%
2025-08-22	43.5000	43.5000	43.5000	43.5000	+2.353%	1	25	-98.621%
2025-08-18	42.5000	42.5000	42.5000	42.5000	+7.595%	1	24	-98.588%
2025-08-15	39.3000	39.5000	39.3000	39.5000	+23.553%	10	24	-98.481%
2025-08-13	29.3100	32.0300	29.2300	31.9700	+45.982%	11	24	-98.123%
2025-08-04	21.9000	21.9000	21.9000	21.9000	+8.955%	1	15	-97.260%
2025-08-01	20.1000	20.1000	20.1000	20.1000	-27.854%	4	14	-97.015%
2025-07-31	27.8600	27.8600	27.8600	27.8600	-24.906%	1	10	-97.846%
2025-07-29	37.0000	37.1000	37.0000	37.1000	+1.923%	2	9	-98.383%
2025-07-28	36.4000	36.4000	36.4000	36.4000	-4.211%	2	7	-98.352%
2025-07-24	38.0000	38.0000	38.0000	38.0000	-7.317%	1	5	-98.421%
2025-07-22	41.8000	41.8000	41.0000	41.0000	+7.050%	3	4	-98.537%
2025-07-18	38.3000	38.3000	38.3000	38.3000	-11.751%	1	2	-98.433%
2025-07-14	43.4000	43.4000	43.4000	43.4000	-30.000%	1	1	-98.618%
2025-06-26	62.0000	62.0000	62.0000	62.0000	+12.380%	1	1	-99.032%
2025-06-02	55.1700	55.1700	55.1700	55.1700	0.000%	1	1	-98.912%