Dark

CL20260918C85
CL Sep 18 2026 85.00 Call (CL260918C00085000)
option OPRA

EOD

Jul 1, 2026

9.00-1.099%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.0000	9.0000	9.0000	9.0000	-1.099%	2	241	0.000%
2026-06-30	9.0000	9.1000	9.0000	9.1000	0.000%	16	243	-1.099%
2026-06-26	9.1000	9.1000	9.1000	9.1000	-4.712%	1	258	-1.099%
2026-06-24	9.5500	9.5500	9.5500	9.5500	+13.962%	1	258	-5.759%
2026-06-15	8.3800	8.3800	8.3800	8.3800	-0.238%	16	258	+7.399%
2026-06-11	7.9500	8.4000	7.9200	8.4000	+6.329%	5	242	+7.143%
2026-06-10	7.6000	7.9000	7.3000	7.9000	+13.343%	10	242	+13.924%
2026-06-09	5.5000	6.9700	5.5000	6.9700	-5.170%	5	235	+29.125%
2026-06-02	7.3500	7.3500	7.3500	7.3500	+9.701%	1	231	+22.449%
2026-06-01	6.7000	6.7000	6.7000	6.7000	-17.284%	1	231	+34.328%
2026-05-19	8.5200	8.5200	8.1000	8.1000	+7.285%	10	231	+11.111%
2026-05-15	7.5500	7.5500	7.5500	7.5500	-5.507%	1	240	+19.205%
2026-05-14	7.9900	7.9900	7.9900	7.9900	+27.840%	1	240	+12.641%
2026-05-13	6.2500	6.2500	6.2500	6.2500	-12.219%	2	240	+44.000%
2026-05-08	7.1200	7.2300	7.0900	7.1200	0.000%	6	240	+26.404%
2026-05-07	6.2000	7.1200	6.2000	7.1200	+3.188%	18	240	+26.404%
2026-05-06	6.9000	6.9000	6.9000	6.9000	+11.831%	1	229	+30.435%
2026-05-05	6.1700	6.1700	6.1700	6.1700	+8.818%	2	229	+45.867%
2026-05-04	5.6700	5.6700	5.6700	5.6700	+3.656%	1	229	+58.730%
2026-04-30	5.4700	5.4700	5.4700	5.4700	+5.192%	1	229	+64.534%
2026-04-29	5.2000	5.2000	5.2000	5.2000	+4.000%	2	230	+73.077%
2026-04-27	5.4500	5.4500	5.0000	5.0000	-10.714%	14	228	+80.000%
2026-04-24	5.6100	5.6100	5.6000	5.6000	+12.000%	2	228	+60.714%
2026-04-23	4.5600	5.0000	4.5600	5.0000	+19.048%	13	228	+80.000%
2026-04-22	4.2000	4.2000	4.2000	4.2000	0.000%	7	228	+114.286%
2026-04-21	4.6000	4.6000	4.1600	4.2000	-12.500%	22	231	+114.286%
2026-04-20	5.0000	5.0000	4.8000	4.8000	-17.098%	53	231	+87.500%
2026-04-17	5.9400	5.9400	5.7900	5.7900	+18.163%	6	231	+55.440%
2026-04-16	4.9000	4.9000	4.9000	4.9000	+9.620%	1	231	+83.673%
2026-04-15	4.4000	4.5400	4.4000	4.4700	-4.894%	12	231	+101.342%
2026-04-13	4.7000	4.7000	4.7000	4.7000	-9.615%	4	231	+91.489%
2026-04-07	5.9000	5.9000	5.2000	5.2000	-22.388%	111	231	+73.077%
2026-03-31	6.7000	6.7000	6.7000	6.7000	+3.077%	11	250	+34.328%
2026-03-30	6.5000	6.5000	6.5000	6.5000	0.000%	1	251	+38.462%
2026-03-27	6.5000	6.5000	6.5000	6.5000	+8.333%	17	251	+38.462%
2026-03-25	6.1000	6.1000	6.0000	6.0000	-20.000%	5	251	+50.000%
2026-03-19	7.8300	7.8300	7.5000	7.5000	-24.089%	22	252	+20.000%
2026-03-17	9.8800	9.8800	9.8800	9.8800	+12.273%	2	252	-8.907%
2026-03-12	8.8000	8.8000	8.8000	8.8000	-47.305%	3	252	+2.273%
2026-02-27	16.7000	16.7000	16.7000	16.7000	+13.220%	1	252	-46.108%
2026-02-26	14.7500	14.7500	14.7500	14.7500	+14.965%	1	253	-38.983%
2026-02-20	12.8300	12.8300	12.8300	12.8300	-15.648%	1	254	-29.852%
2026-02-12	15.2100	15.2100	15.2100	15.2100	+18.828%	1	253	-40.828%
2026-02-11	12.8000	12.8000	12.8000	12.8000	+3.644%	44	253	-29.688%
2026-02-10	12.4000	12.5000	12.2000	12.3500	-6.439%	39	297	-27.126%
2026-02-06	13.5000	13.5000	13.2000	13.2000	+0.763%	2	284	-31.818%
2026-02-05	13.1000	13.1000	13.1000	13.1000	+0.383%	4	286	-31.298%
2026-02-04	12.3000	13.2500	12.3000	13.0500	+14.173%	20	286	-31.034%
2026-02-03	11.4300	11.4300	11.4300	11.4300	+8.341%	1	289	-21.260%
2026-02-02	10.5000	10.5500	10.5000	10.5500	+67.460%	2	289	-14.692%
2026-01-26	7.0000	7.0000	6.3000	6.3000	+8.621%	4	290	+42.857%
2026-01-21	5.8000	5.8000	5.8000	5.8000	+4.505%	4	293	+55.172%
2026-01-20	5.5500	5.5500	5.5500	5.5500	+3.160%	1	293	+62.162%
2026-01-16	5.3800	5.3800	5.3800	5.3800	+6.535%	1	293	+67.286%
2026-01-13	5.0000	5.0500	5.0000	5.0500	+10.989%	20	293	+78.218%
2026-01-12	4.5500	4.5500	4.5500	4.5500	+42.188%	1	298	+97.802%
2026-01-08	3.2000	3.2000	3.2000	3.2000	+33.333%	5	298	+181.250%
2026-01-06	2.4000	2.4000	2.4000	2.4000	-32.584%	5	293	+275.000%
2025-12-30	3.5600	3.5600	3.5600	3.5600	-3.784%	2	291	+152.809%
2025-12-24	3.7000	3.7000	3.7000	3.7000	+5.714%	3	289	+143.243%
2025-12-23	3.5000	3.5000	3.5000	3.5000	+12.903%	10	289	+157.143%
2025-12-18	3.1000	3.2600	3.1000	3.1000	-20.103%	6	279	+190.323%
2025-12-17	3.8800	3.8800	3.8800	3.8800	+17.576%	1	279	+131.959%
2025-12-11	3.3000	3.3000	3.3000	3.3000	-1.493%	10	279	+172.727%
2025-12-10	3.3500	3.3500	3.3500	3.3500	+8.065%	2	269	+168.657%
2025-12-09	3.1000	3.1400	3.1000	3.1000	-23.077%	9	267	+190.323%
2025-12-03	2.8000	4.0300	2.8000	4.0300	+11.944%	2	258	+123.325%
2025-12-02	3.9000	3.9000	3.6000	3.6000	-12.195%	2	256	+150.000%
2025-11-28	4.1000	4.1000	4.1000	4.1000	-9.890%	2	254	+119.512%
2025-11-24	4.5500	4.5500	4.5500	4.5500	-1.515%	2	252	+97.802%
2025-11-21	4.6200	4.6200	4.6200	4.6200	+3.587%	1	252	+94.805%
2025-11-20	4.3600	4.5000	4.1000	4.4600	-5.106%	21	252	+101.794%
2025-11-19	4.7000	4.7000	4.7000	4.7000	+7.306%	1	248	+91.489%
2025-11-17	4.3800	4.3800	4.3800	4.3800	-2.882%	2	248	+105.479%
2025-11-10	4.5100	4.5100	4.5100	4.5100	+28.857%	2	246	+99.557%
2025-11-03	3.5000	3.5000	3.5000	3.5000	-9.091%	1	243	+157.143%
2025-10-31	3.8500	3.8500	3.8500	3.8500	-8.333%	1	243	+133.766%
2025-10-28	4.2000	4.2000	4.2000	4.2000	-3.226%	1	243	+114.286%
2025-10-27	4.3400	4.3400	4.3400	4.3400	-11.429%	1	243	+107.373%
2025-10-23	4.9000	4.9000	4.9000	4.9000	-2.000%	14	243	+83.673%
2025-10-20	5.0000	5.0000	5.0000	5.0000	+25.000%	6	237	+80.000%
2025-10-13	4.4000	4.4000	4.0000	4.0000	-11.111%	14	231	+125.000%
2025-10-10	4.6000	4.8000	4.5000	4.5000	+2.273%	19	229	+100.000%
2025-10-09	4.4700	4.6000	4.4000	4.4000	-4.348%	7	217	+104.545%
2025-10-08	5.2000	5.2000	4.5400	4.6000	-8.000%	32	217	+95.652%
2025-10-07	5.0000	5.0000	5.0000	5.0000	+11.111%	5	197	+80.000%
2025-10-03	4.5000	4.5000	4.5000	4.5000	0.000%	5	197	+100.000%
2025-10-02	4.5800	4.5800	4.5000	4.5000	-8.163%	5	192	+100.000%
2025-09-26	4.9000	4.9000	4.9000	4.9000	0.000%	5	187	+83.673%
2025-09-23	4.9000	4.9000	4.9000	4.9000	-7.372%	2	182	+83.673%
2025-09-22	5.1000	5.2900	5.1000	5.2900	-5.704%	2	180	+70.132%
2025-09-19	5.6000	6.0900	5.6000	5.6100	-9.516%	4	180	+60.428%
2025-09-15	6.6000	6.6000	6.2000	6.2000	-15.068%	46	176	+45.161%
2025-09-12	7.2000	7.3000	7.2000	7.3000	-2.667%	10	140	+23.288%
2025-09-11	6.9500	7.5000	6.9500	7.5000	+10.294%	8	130	+20.000%
2025-09-10	7.1700	7.1700	6.7000	6.8000	-12.821%	14	125	+32.353%
2025-09-08	7.8000	7.8000	7.8000	7.8000	+8.333%	8	112	+15.385%
2025-09-03	7.0000	7.2000	7.0000	7.2000	-2.703%	2	104	+25.000%
2025-08-26	7.4000	7.4000	7.4000	7.4000	-11.905%	2	102	+21.622%
2025-08-19	8.4000	8.4000	8.4000	8.4000	+9.091%	56	100	+7.143%
2025-08-18	7.7000	7.7000	7.7000	7.7000	-2.532%	2	45	+16.883%
2025-08-15	8.0000	8.0000	7.9000	7.9000	0.000%	3	43	+13.924%
2025-08-08	7.9000	7.9000	7.9000	7.9000	+9.267%	2	42	+13.924%
2025-08-04	7.2300	7.2300	7.2300	7.2300	+0.556%	1	40	+24.481%
2025-08-01	7.1000	7.4100	7.1000	7.1900	-21.421%	7	39	+25.174%
2025-07-30	9.1500	9.1500	9.1500	9.1500	-13.679%	1	35	-1.639%
2025-07-22	10.6000	10.6000	10.6000	10.6000	+12.766%	1	35	-15.094%
2025-07-21	9.9200	9.9200	9.4000	9.4000	-7.843%	3	34	-4.255%
2025-07-16	10.2000	10.2000	10.2000	10.2000	-26.087%	1	31	-11.765%
2025-06-11	13.8000	13.8000	13.7000	13.8000	-1.429%	15	31	-34.783%
2025-06-10	13.7000	14.0000	13.7000	14.0000	+4.478%	15	16	-35.714%
2025-06-09	13.4000	13.4000	13.4000	13.4000	0.000%	1	1	-32.836%