Dark

CI20261218C300
CI Dec 18 2026 300.00 Call (CI261218C00300000)
option OPRA

EOD

Aug 31, 2026

8.90-11.000%(-1.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	9.8000	9.8000	8.9000	8.9000	-11.000%	11	317	0.000%
2026-08-28	10.1000	10.1000	9.7600	10.0000	+2.564%	134	310	-11.000%
2026-08-27	9.7500	9.7500	9.7500	9.7500	-16.667%	1	213	-8.718%
2026-08-26	11.7000	11.7000	11.7000	11.7000	+18.182%	1	212	-23.932%
2026-08-25	9.9000	9.9000	9.9000	9.9000	-4.070%	1	213	-10.101%
2026-08-24	11.0700	11.0700	10.2500	10.3200	-2.180%	8	212	-13.760%
2026-08-21	10.3000	10.5500	10.3000	10.5500	+13.441%	2	209	-15.640%
2026-08-20	10.0800	10.0800	9.3000	9.3000	-25.000%	4	208	-4.301%
2026-08-18	12.4000	12.4000	12.4000	12.4000	+15.564%	4	206	-28.226%
2026-08-17	11.1700	11.1700	10.7300	10.7300	+1.226%	3	206	-17.055%
2026-08-12	10.0000	10.6000	10.0000	10.6000	+12.051%	2	203	-16.038%
2026-08-11	10.0000	10.0000	9.3000	9.4600	-34.306%	4	202	-5.920%
2026-08-07	13.8000	14.4000	13.8000	14.4000	+23.818%	14	202	-38.194%
2026-08-06	10.0000	11.6300	9.7500	11.6300	+12.913%	5	199	-23.474%
2026-08-05	9.9600	10.3000	9.7000	10.3000	-9.251%	36	195	-13.592%
2026-08-04	11.3500	11.3500	11.3500	11.3500	-20.463%	1	166	-21.586%
2026-08-03	13.7600	14.2700	13.7600	14.2700	-3.581%	7	167	-37.631%
2026-07-31	15.1100	15.1100	14.8000	14.8000	-17.778%	2	162	-39.865%
2026-07-30	16.5000	18.0000	16.5000	18.0000	-31.298%	2	161	-50.556%
2026-07-28	26.4600	28.1000	26.2000	26.2000	+23.585%	10	160	-66.031%
2026-07-22	21.2000	21.2000	21.2000	21.2000	+3.415%	3	164	-58.019%
2026-07-21	20.5000	20.5000	20.1000	20.5000	+8.237%	5	161	-56.585%
2026-07-20	18.9000	18.9400	18.9000	18.9400	+11.412%	9	159	-53.010%
2026-07-17	17.0000	17.0000	17.0000	17.0000	-38.893%	1	156	-47.647%
2026-07-15	28.4000	28.4000	27.8200	27.8200	+1.533%	19	156	-68.009%
2026-07-14	27.4000	27.4000	27.4000	27.4000	-5.517%	1	173	-67.518%
2026-07-13	25.9000	29.0000	25.9000	29.0000	+30.631%	2	173	-69.310%
2026-07-09	22.2000	22.2000	22.2000	22.2000	+5.014%	2	174	-59.910%
2026-07-08	19.5000	21.4200	19.5000	21.1400	+24.353%	4	174	-57.900%
2026-07-06	17.0000	17.0000	17.0000	17.0000	-8.602%	1	171	-47.647%
2026-06-26	18.6000	18.6000	18.6000	18.6000	+15.528%	1	171	-52.151%
2026-06-24	17.6000	17.6000	16.1000	16.1000	-13.441%	2	170	-44.720%
2026-06-23	18.3000	18.6000	18.1000	18.6000	-19.481%	8	169	-52.151%
2026-06-16	23.1000	23.1000	23.1000	23.1000	-6.553%	1	161	-61.472%
2026-06-15	24.7300	24.7300	24.7200	24.7200	+6.414%	3	160	-63.997%
2026-06-08	23.2300	23.2300	23.2300	23.2300	-2.395%	1	157	-61.687%
2026-06-05	23.5000	23.8000	23.5000	23.8000	+24.934%	2	156	-62.605%
2026-06-04	18.5000	19.0500	18.5000	19.0500	+22.508%	2	156	-53.281%
2026-06-03	14.5000	15.5500	14.5000	15.5500	+3.667%	2	156	-42.765%
2026-06-02	15.5700	15.5700	15.0000	15.0000	-8.759%	12	155	-40.667%
2026-06-01	16.4400	16.4400	16.4400	16.4400	-4.419%	1	144	-45.864%
2026-05-29	17.2000	17.2000	17.2000	17.2000	-15.892%	1	143	-48.256%
2026-05-27	20.4500	20.4500	20.4500	20.4500	-4.215%	1	142	-56.479%
2026-05-20	22.0000	22.0000	21.3500	21.3500	+1.667%	4	141	-58.314%
2026-05-19	21.0000	21.0000	21.0000	21.0000	-5.192%	5	137	-57.619%
2026-05-08	22.1500	22.1500	22.1500	22.1500	+10.972%	1	137	-59.819%
2026-05-06	19.9600	19.9600	19.9600	19.9600	-7.163%	1	136	-55.411%
2026-04-30	21.5000	21.5000	21.5000	21.5000	-23.678%	1	135	-58.605%
2026-04-29	28.1700	28.1700	28.1700	28.1700	+9.825%	4	136	-68.406%
2026-04-28	25.6500	25.6500	25.6500	25.6500	+15.749%	1	132	-65.302%
2026-04-22	22.1600	22.1600	22.1600	22.1600	+21.758%	53	131	-59.838%
2026-03-23	18.2000	18.2000	18.2000	18.2000	-17.310%	2	78	-51.099%
2026-03-16	22.0100	22.0100	22.0100	22.0100	+28.713%	1	76	-59.564%
2026-03-11	17.1000	17.1000	17.1000	17.1000	-15.472%	1	76	-47.953%
2026-03-10	20.9900	20.9900	20.2300	20.2300	-22.192%	8	75	-56.006%
2026-02-24	26.0000	26.0000	26.0000	26.0000	+4.000%	2	83	-65.769%
2026-02-20	26.0000	26.0500	25.0000	25.0000	-11.348%	26	83	-64.400%
2026-02-05	28.2000	28.2000	28.2000	28.2000	-11.321%	10	80	-68.440%
2026-01-06	31.9400	32.0800	31.8000	31.8000	+11.189%	24	73	-72.013%
2026-01-02	28.6000	28.6000	28.6000	28.6000	-2.055%	1	64	-68.881%
2025-12-15	29.2000	29.2000	29.2000	29.2000	+2.456%	1	63	-69.521%
2025-11-24	28.5000	28.5000	28.5000	28.5000	+0.035%	9	64	-68.772%
2025-11-18	28.4900	28.4900	28.4900	28.4900	-3.095%	1	64	-68.761%
2025-11-17	29.0000	30.4200	29.0000	29.4000	+5.000%	11	64	-69.728%
2025-11-12	27.7500	28.0000	27.7500	28.0000	+3.704%	11	63	-68.214%
2025-11-11	27.0000	27.0000	27.0000	27.0000	+18.421%	1	55	-67.037%
2025-11-04	22.8000	22.8000	22.8000	22.8000	+30.286%	1	56	-60.965%
2025-10-31	16.1300	18.5800	16.1300	17.5000	-9.091%	26	56	-49.143%
2025-10-30	25.0000	25.0000	19.2500	19.2500	-55.747%	5	55	-53.766%
2025-10-13	43.5000	43.5000	43.5000	43.5000	-9.375%	1	55	-79.540%
2025-10-09	48.0000	48.0000	48.0000	48.0000	+37.143%	1	54	-81.458%
2025-09-26	35.0000	35.0000	35.0000	35.0000	-13.043%	2	53	-74.571%
2025-09-18	40.2500	40.2500	40.2500	40.2500	-3.012%	1	53	-77.888%
2025-09-15	41.5000	41.5000	41.5000	41.5000	-11.306%	1	53	-78.554%
2025-09-05	46.7900	46.7900	46.7900	46.7900	+79.616%	1	53	-80.979%
2025-08-04	25.6300	26.0500	25.6300	26.0500	+8.542%	16	52	-65.835%
2025-08-01	24.0000	24.0000	24.0000	24.0000	-30.029%	1	52	-62.917%
2025-07-31	34.3000	34.3000	34.3000	34.3000	-48.537%	2	51	-74.052%
2025-04-07	66.1000	66.6500	66.1000	66.6500	+6.589%	2	49	-86.647%
2025-02-28	62.0000	62.5700	62.0000	62.5300	+38.956%	60	48	-85.767%
2025-01-30	45.0000	45.0000	45.0000	45.0000	-28.910%	1	33	-80.222%
2025-01-29	62.0000	63.3000	62.0000	63.3000	+10.936%	2	33	-85.940%
2025-01-24	57.8000	57.8000	57.0600	57.0600	+6.894%	16	32	-84.402%
2025-01-22	54.3000	54.3000	53.2800	53.3800	+1.329%	5	32	-83.327%
2025-01-14	52.3000	52.6800	52.3000	52.6800	+4.732%	2	32	-83.106%
2025-01-06	50.3000	50.3000	50.3000	50.3000	-3.027%	1	33	-82.306%
2025-01-03	50.6000	53.7000	50.6000	51.8700	+23.207%	46	33	-82.842%
2024-12-17	42.1000	42.1000	42.1000	42.1000	-16.069%	5	31	-78.860%
2024-12-13	49.9000	50.1600	49.9000	50.1600	+3.423%	100	31	-82.257%
2024-12-12	48.5000	48.5000	48.5000	48.5000	-43.866%	5	6	-81.649%
2024-06-12	86.4000	86.4000	86.4000	86.4000	+5.366%	1	1	-89.699%
2024-06-05	82.0000	82.0000	82.0000	82.0000	0.000%	1	1	-89.146%