Dark

CL20260918C90
CL Sep 18 2026 90.00 Call (CL260918C00090000)
option OPRA

EOD

Jul 1, 2026

5.50-1.786%(-0.10)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.5500	5.5500	5.5000	5.5000	-1.786%	66	913	0.000%
2026-06-30	5.1100	5.6000	5.1100	5.6000	+1.449%	4	939	-1.786%
2026-06-26	5.5200	5.5200	5.5200	5.5200	-6.441%	8	942	-0.362%
2026-06-24	5.9000	6.1000	5.8000	5.9000	+11.321%	43	950	-6.780%
2026-06-23	5.3000	5.3000	5.3000	5.3000	+20.455%	7	972	+3.774%
2026-06-22	4.6000	4.9000	4.4000	4.4000	+2.326%	24	979	+25.000%
2026-06-18	5.1700	5.1700	4.3000	4.3000	-18.868%	21	964	+27.907%
2026-06-17	5.0600	5.3000	5.0600	5.3000	-3.636%	13	964	+3.774%
2026-06-16	5.4700	5.7100	5.0800	5.5000	+4.167%	6	964	0.000%
2026-06-15	4.9000	5.2800	4.7000	5.2800	+2.326%	7	963	+4.167%
2026-06-11	5.3500	5.5900	5.1600	5.1600	+1.176%	12	967	+6.589%
2026-06-10	4.6100	5.1000	4.6100	5.1000	+15.909%	27	966	+7.843%
2026-06-09	3.0500	4.4000	3.0500	4.4000	+10.000%	23	962	+25.000%
2026-06-08	3.9000	4.1000	3.9000	4.0000	-20.000%	508	970	+37.500%
2026-06-05	3.9000	5.0000	3.9000	5.0000	+66.667%	6	1,137	+10.000%
2026-06-04	3.0900	3.0900	3.0000	3.0000	-9.091%	8	1,139	+83.333%
2026-06-03	3.3000	3.3000	3.3000	3.3000	-28.261%	1	1,146	+66.667%
2026-06-02	4.6000	4.6000	4.6000	4.6000	-16.817%	1	1,146	+19.565%
2026-05-29	5.5300	5.5300	5.5300	5.5300	-15.573%	1	1,147	-0.542%
2026-05-28	6.2000	6.5500	6.0000	6.5500	+5.645%	13	1,148	-16.031%
2026-05-27	5.8000	6.4500	5.8000	6.2000	+12.727%	467	1,145	-11.290%
2026-05-26	5.5000	5.5000	5.5000	5.5000	-2.482%	20	923	0.000%
2026-05-22	6.0000	6.0000	5.6400	5.6400	+6.415%	95	833	-2.482%
2026-05-20	5.3000	5.3000	5.3000	5.3000	0.000%	1	833	+3.774%
2026-05-19	5.3000	5.5500	5.2600	5.3000	-3.636%	31	824	+3.774%
2026-05-18	5.7000	5.7000	5.5000	5.5000	+17.021%	6	824	0.000%
2026-05-15	4.6200	4.7000	4.5900	4.7000	-7.843%	36	824	+17.021%
2026-05-14	4.9000	5.1000	4.9000	5.1000	+37.838%	9	824	+7.843%
2026-05-13	3.7000	3.7000	3.7000	3.7000	-17.778%	6	813	+48.649%
2026-05-12	4.0000	4.7000	4.0000	4.5000	+25.000%	9	813	+22.222%
2026-05-11	3.6900	3.7000	3.6000	3.6000	-20.000%	189	813	+52.778%
2026-05-08	3.7200	4.5000	3.7200	4.5000	+2.273%	13	630	+22.222%
2026-05-07	4.2000	4.4000	4.2000	4.4000	-4.348%	3	628	+25.000%
2026-05-06	3.7500	4.6000	3.7500	4.6000	+31.429%	3	627	+19.565%
2026-05-04	4.2000	4.2000	3.5000	3.5000	-31.373%	2	627	+57.143%
2026-05-01	5.3000	5.3000	5.1000	5.1000	+75.862%	3	627	+7.843%
2026-04-23	2.9000	2.9000	2.9000	2.9000	+30.631%	1	627	+89.655%
2026-04-21	2.3500	2.4000	2.2200	2.2200	-22.105%	65	628	+147.748%
2026-04-20	3.2000	3.2000	2.8000	2.8500	+1.423%	8	628	+92.982%
2026-04-16	2.8100	2.8100	2.8100	2.8100	-3.103%	1	620	+95.730%
2026-04-14	3.0000	3.0000	2.9000	2.9000	+3.571%	16	620	+89.655%
2026-04-13	2.8000	2.8000	2.8000	2.8000	-20.000%	7	620	+96.429%
2026-04-10	3.8000	3.8000	3.4000	3.5000	-12.500%	28	620	+57.143%
2026-04-09	3.8000	4.1000	3.7000	4.0000	+17.647%	78	592	+37.500%
2026-04-08	3.7000	3.7000	3.4000	3.4000	0.000%	74	524	+61.765%
2026-04-07	3.8000	3.8000	3.4000	3.4000	-17.073%	122	450	+61.765%
2026-04-02	4.0000	4.2000	4.0000	4.1000	-6.818%	22	437	+34.146%
2026-04-01	4.2000	4.5000	4.2000	4.4000	+2.326%	81	437	+25.000%
2026-03-31	4.2000	4.3000	3.8000	4.3000	-12.245%	45	402	+27.907%
2026-03-30	4.2000	4.9000	4.1000	4.9000	+16.667%	31	395	+12.245%
2026-03-27	4.5000	4.5000	4.2000	4.2000	+5.000%	106	392	+30.952%
2026-03-26	4.0700	4.2000	4.0000	4.0000	-5.660%	15	371	+37.500%
2026-03-25	4.0000	4.2400	4.0000	4.2400	+0.952%	40	375	+29.717%
2026-03-24	4.1000	4.3000	4.0000	4.2000	-4.545%	26	363	+30.952%
2026-03-23	4.9000	4.9000	4.4000	4.4000	-2.222%	28	341	+25.000%
2026-03-20	4.3000	4.5000	4.3000	4.5000	-11.765%	2	326	+22.222%
2026-03-19	5.4000	5.4000	5.1000	5.1000	-15.000%	7	325	+7.843%
2026-03-18	6.0000	6.0000	6.0000	6.0000	-7.550%	1	325	-8.333%
2026-03-12	6.4900	6.4900	6.4900	6.4900	-23.104%	1	326	-15.254%
2026-03-10	8.4400	8.4400	8.4400	8.4400	-2.989%	1	326	-34.834%
2026-03-09	8.7000	8.7000	8.7000	8.7000	-14.286%	2	326	-36.782%
2026-03-03	10.1500	10.1500	10.1500	10.1500	-20.079%	3	326	-45.813%
2026-02-27	12.7000	12.7000	12.7000	12.7000	+16.300%	2	326	-56.693%
2026-02-24	10.9200	10.9200	10.9200	10.9200	+1.111%	1	325	-49.634%
2026-02-12	10.8000	10.8000	10.8000	10.8000	+17.264%	2	325	-49.074%
2026-02-05	9.2100	9.2100	9.2100	9.2100	+15.125%	1	327	-40.282%
2026-02-03	7.9400	8.0000	7.9400	8.0000	+11.888%	3	328	-31.250%
2026-02-02	6.6200	7.2200	6.6200	7.1500	+75.676%	4	331	-23.077%
2026-01-29	4.0700	4.0700	4.0700	4.0700	+17.971%	2	329	+35.135%
2026-01-28	3.4500	3.4500	3.4500	3.4500	-23.333%	2	328	+59.420%
2026-01-23	4.4500	4.5000	4.4000	4.5000	+40.625%	70	330	+22.222%
2026-01-21	3.2000	3.2000	3.2000	3.2000	+3.226%	2	274	+71.875%
2026-01-14	3.1000	3.1000	3.1000	3.1000	+3.333%	1	274	+77.419%
2026-01-13	3.0000	3.0000	3.0000	3.0000	+30.435%	1	275	+83.333%
2026-01-08	2.3000	2.3000	2.3000	2.3000	+24.324%	1	276	+139.130%
2026-01-07	1.8500	1.8500	1.8500	1.8500	+33.094%	1	276	+197.297%
2026-01-05	1.3900	1.3900	1.3900	1.3900	-7.333%	1	275	+295.683%
2026-01-02	1.5000	1.5000	1.5000	1.5000	-34.783%	1	275	+266.667%
2025-12-26	2.3500	2.3500	2.3000	2.3000	+12.195%	24	274	+139.130%
2025-12-23	2.0500	2.0500	2.0500	2.0500	0.000%	10	250	+168.293%
2025-12-09	2.0500	2.0500	2.0500	2.0500	-1.914%	32	240	+168.293%
2025-12-04	2.0900	2.0900	2.0900	2.0900	-12.917%	1	238	+163.158%
2025-12-03	2.4000	2.4000	2.4000	2.4000	-2.041%	5	237	+129.167%
2025-12-02	2.4500	2.4500	2.4500	2.4500	-5.769%	1	237	+124.490%
2025-11-28	2.6000	2.6000	2.6000	2.6000	-11.864%	5	236	+111.538%
2025-11-24	2.9500	2.9500	2.9500	2.9500	-18.056%	140	231	+86.441%
2025-11-21	3.3300	3.6000	3.3300	3.6000	+16.129%	142	236	+52.778%
2025-11-19	3.1000	3.1000	3.1000	3.1000	+10.714%	3	121	+77.419%
2025-11-17	2.8000	2.8000	2.8000	2.8000	-11.950%	2	118	+96.429%
2025-11-10	3.1000	3.1800	3.1000	3.1800	+13.571%	6	120	+72.956%
2025-11-06	2.8000	2.8000	2.8000	2.8000	+12.000%	2	118	+96.429%
2025-11-04	2.5000	2.5000	2.5000	2.5000	-1.961%	1	116	+120.000%
2025-10-31	2.5500	2.5500	2.5500	2.5500	-14.141%	6	115	+115.686%
2025-10-27	2.9700	2.9700	2.9700	2.9700	-10.000%	7	116	+85.185%
2025-10-22	3.3000	3.3000	3.3000	3.3000	+3.125%	10	116	+66.667%
2025-10-14	2.8500	3.2000	2.8500	3.2000	+3.226%	7	105	+71.875%
2025-10-07	3.1000	3.2500	3.1000	3.1000	0.000%	29	79	+77.419%
2025-10-02	3.1000	3.1000	3.1000	3.1000	-3.125%	5	79	+77.419%
2025-09-30	3.2000	3.2000	3.2000	3.2000	-3.030%	1	74	+71.875%
2025-09-25	3.4000	3.4000	3.3000	3.3000	-2.941%	2	75	+66.667%
2025-09-23	3.5000	3.5000	3.2000	3.4000	+7.937%	6	73	+61.765%
2025-09-22	3.1500	3.1500	3.1500	3.1500	-38.477%	1	67	+74.603%
2025-09-11	4.8900	5.1200	4.7000	5.1200	+8.936%	4	66	+7.422%
2025-09-04	4.7000	4.7000	4.7000	4.7000	-6.000%	4	66	+17.021%
2025-08-26	5.0000	5.0000	5.0000	5.0000	-18.699%	2	62	+10.000%
2025-08-20	6.0000	6.1500	6.0000	6.1500	+7.143%	24	60	-10.569%
2025-08-19	5.6700	5.9000	5.6700	5.7400	+12.549%	5	60	-4.181%
2025-08-18	5.1000	5.1000	5.1000	5.1000	-5.556%	22	68	+7.843%
2025-08-06	5.4000	5.4000	5.4000	5.4000	+10.204%	2	46	+1.852%
2025-08-04	4.9800	4.9800	4.9000	4.9000	0.000%	6	44	+12.245%
2025-08-01	4.9000	4.9000	4.9000	4.9000	-37.260%	6	39	+12.245%
2025-07-24	7.8100	7.8100	7.8100	7.8100	+1.429%	1	38	-29.577%
2025-07-16	7.6000	7.7000	7.6000	7.7000	-4.938%	12	38	-28.571%
2025-07-15	8.1000	8.1000	8.1000	8.1000	-0.123%	11	27	-32.099%
2025-06-24	8.1100	8.1100	8.1100	8.1100	-24.907%	1	27	-32.182%
2025-06-11	10.9000	10.9000	10.8000	10.8000	-0.917%	5	26	-49.074%
2025-06-10	10.7000	10.9000	10.6000	10.9000	0.000%	21	21	-49.541%