Dark

CL20260918C95
CL Sep 18 2026 95.00 Call (CL260918C00095000)
option OPRA

EOD

Jul 1, 2026

3.20+6.667%(+0.20)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.2000	3.2000	3.2000	3.2000	+6.667%	21	716	0.000%
2026-06-30	3.2000	3.2000	3.0000	3.0000	+1.695%	2	695	+6.667%
2026-06-29	3.2000	3.2000	2.9500	2.9500	-1.667%	6	693	+8.475%
2026-06-26	3.1000	3.1000	3.0000	3.0000	+3.448%	63	690	+6.667%
2026-06-25	2.9500	3.0000	2.9000	2.9000	-18.539%	4	659	+10.345%
2026-06-24	3.5000	3.5600	3.5000	3.5600	+29.455%	3	656	-10.112%
2026-06-23	2.8000	2.8000	2.7500	2.7500	+19.565%	8	654	+16.364%
2026-06-22	2.4000	2.7000	2.3000	2.3000	-14.815%	18	653	+39.130%
2026-06-18	2.8000	2.8000	2.6900	2.7000	-3.571%	282	456	+18.519%
2026-06-17	3.1600	3.1600	2.8000	2.8000	-2.098%	22	456	+14.286%
2026-06-16	3.1600	3.3700	2.8600	2.8600	-10.625%	113	455	+11.888%
2026-06-11	3.4000	3.5000	3.1000	3.2000	+20.755%	12	376	0.000%
2026-06-10	2.6500	2.6500	2.6500	2.6500	+10.417%	2	378	+20.755%
2026-06-08	2.4000	2.4000	2.4000	2.4000	-19.192%	35	378	+33.333%
2026-06-05	2.6000	3.0000	2.6000	2.9700	+112.143%	13	343	+7.744%
2026-06-04	1.8000	1.8000	1.4000	1.4000	-22.222%	4	343	+128.571%
2026-06-03	2.0000	2.0000	1.8000	1.8000	-29.961%	11	346	+77.778%
2026-06-02	2.5500	2.5700	2.5500	2.5700	+7.083%	2	345	+24.514%
2026-06-01	2.6500	2.7000	2.4000	2.4000	-29.412%	4	345	+33.333%
2026-05-29	3.4000	3.4000	3.4000	3.4000	-6.336%	1	346	-5.882%
2026-05-28	3.6000	3.7600	3.5800	3.6300	-1.892%	20	346	-11.846%
2026-05-27	3.5000	4.0000	3.5000	3.7000	+2.778%	27	346	-13.514%
2026-05-22	3.5000	3.6000	3.5000	3.6000	+22.034%	9	334	-11.111%
2026-05-21	2.9500	2.9500	2.9500	2.9500	-4.839%	3	337	+8.475%
2026-05-19	2.9000	3.2800	2.9000	3.1000	+9.155%	20	337	+3.226%
2026-05-18	3.0000	3.0000	2.8400	2.8400	+1.429%	15	341	+12.676%
2026-05-14	2.9000	2.9000	2.8000	2.8000	+36.585%	8	341	+14.286%
2026-05-13	2.0500	2.0500	2.0500	2.0500	-23.792%	1	338	+56.098%
2026-05-12	2.6900	2.6900	2.6900	2.6900	+10.246%	1	338	+18.959%
2026-05-08	3.1000	3.1000	2.4400	2.4400	+1.667%	3	338	+31.148%
2026-05-07	2.4000	2.4000	2.4000	2.4000	+12.150%	5	338	+33.333%
2026-05-05	1.8800	2.1400	1.8800	2.1400	-16.078%	10	338	+49.533%
2026-05-01	2.9000	2.9000	2.5500	2.5500	+45.714%	2	339	+25.490%
2026-04-24	1.8000	1.8000	1.6500	1.7500	+6.061%	4	339	+82.857%
2026-04-23	1.5700	1.6500	1.5700	1.6500	+32.000%	9	337	+93.939%
2026-04-22	1.2500	1.2500	1.2500	1.2500	+0.806%	3	332	+156.000%
2026-04-21	1.2400	1.2400	1.2400	1.2400	-20.000%	5	331	+158.065%
2026-04-20	1.5500	1.5500	1.5500	1.5500	+16.541%	1	331	+106.452%
2026-04-15	1.3000	1.3300	1.3000	1.3300	-19.394%	13	330	+140.602%
2026-04-14	1.6500	1.6500	1.6500	1.6500	-25.000%	5	339	+93.939%
2026-04-08	2.3500	2.3500	2.0500	2.2000	+29.412%	13	338	+45.455%
2026-04-07	1.7000	1.7000	1.7000	1.7000	-22.374%	2	328	+88.235%
2026-04-06	2.4000	2.4000	2.1900	2.1900	-10.612%	5	328	+46.119%
2026-04-02	2.4000	2.4500	2.4000	2.4500	-7.547%	7	321	+30.612%
2026-04-01	2.5500	2.7000	2.5500	2.6500	+12.766%	10	321	+20.755%
2026-03-31	2.4500	2.4500	2.3000	2.3500	-20.339%	10	317	+36.170%
2026-03-30	2.7500	2.9500	2.7000	2.9500	+13.462%	14	309	+8.475%
2026-03-27	2.7000	2.7000	2.6000	2.6000	+10.638%	16	309	+23.077%
2026-03-26	2.4500	2.5500	2.3500	2.3500	-2.083%	26	309	+36.170%
2026-03-25	2.4000	2.4000	2.4000	2.4000	-12.727%	1	284	+33.333%
2026-03-23	2.7500	2.7500	2.7500	2.7500	+41.026%	3	284	+16.364%
2026-03-20	2.5500	2.6000	1.9500	1.9500	-39.063%	8	287	+64.103%
2026-03-19	3.5000	3.6000	3.1000	3.2000	-13.514%	14	284	0.000%
2026-03-18	3.7000	3.9000	3.7000	3.7000	-22.917%	32	270	-13.514%
2026-03-17	5.1000	5.1000	4.8000	4.8000	0.000%	69	254	-33.333%
2026-03-16	4.8000	4.8000	4.7000	4.8000	+26.316%	44	223	-33.333%
2026-03-13	3.9000	3.9000	3.8000	3.8000	-7.317%	5	183	-15.789%
2026-03-12	4.4000	4.4000	4.1000	4.1000	-6.818%	41	181	-21.951%
2026-03-11	4.9000	4.9000	4.4000	4.4000	-25.424%	21	181	-27.273%
2026-03-10	5.7000	6.1000	5.5000	5.9000	-1.667%	30	173	-45.763%
2026-03-09	5.8000	6.0000	5.7000	6.0000	-0.166%	20	168	-46.667%
2026-02-19	6.0100	6.0100	6.0100	6.0100	-18.784%	1	160	-46.755%
2026-02-17	7.4000	7.4000	7.4000	7.4000	-5.612%	7	159	-56.757%
2026-02-13	7.8400	7.8400	7.8400	7.8400	-0.885%	8	160	-59.184%
2026-02-12	7.9200	7.9200	7.9100	7.9100	+21.692%	2	160	-59.545%
2026-02-11	6.2000	6.6000	6.2000	6.5000	+8.878%	17	158	-50.769%
2026-02-09	5.9800	5.9800	5.9700	5.9700	-5.087%	2	145	-46.399%
2026-02-05	6.8000	6.8000	6.2900	6.2900	+7.521%	2	147	-49.126%
2026-02-04	5.8500	5.8500	5.8500	5.8500	+82.813%	1	147	-45.299%
2026-01-30	3.9600	3.9600	3.2000	3.2000	+47.465%	53	146	0.000%
2026-01-27	2.1700	2.1700	2.1700	2.1700	-1.364%	1	104	+47.465%
2026-01-26	2.2000	2.2000	2.2000	2.2000	-20.290%	10	104	+45.455%
2026-01-23	2.7600	2.7600	2.7600	2.7600	+39.394%	3	101	+15.942%
2026-01-15	1.9800	1.9800	1.9800	1.9800	+46.667%	3	103	+61.616%
2025-12-29	1.3500	1.3500	1.3500	1.3500	-18.182%	3	101	+137.037%
2025-12-15	1.6500	1.6500	1.6500	1.6500	+65.000%	3	99	+93.939%
2025-12-09	1.0000	1.0000	1.0000	1.0000	+29.870%	1	99	+220.000%
2025-12-08	1.2500	1.2500	0.7700	0.7700	-30.000%	5	99	+315.584%
2025-12-05	1.2000	1.2000	1.1000	1.1000	-21.429%	5	100	+190.909%
2025-12-03	1.3000	1.4000	1.3000	1.4000	-20.000%	13	100	+128.571%
2025-12-01	1.7500	1.7500	1.7500	1.7500	-12.500%	3	92	+82.857%
2025-11-19	2.0000	2.0000	2.0000	2.0000	-1.961%	2	92	+60.000%
2025-11-12	2.0400	2.0400	2.0400	2.0400	-5.116%	6	92	+56.863%
2025-11-11	2.1000	2.2500	2.0500	2.1500	+4.878%	68	92	+48.837%
2025-11-07	2.0000	2.0500	2.0000	2.0500	+10.811%	2	137	+56.098%
2025-11-06	1.8500	1.8500	1.8500	1.8500	+12.121%	1	137	+72.973%
2025-10-31	1.7700	1.7700	1.6500	1.6500	-4.070%	2	138	+93.939%
2025-10-30	1.7200	1.7200	1.7200	1.7200	+1.176%	12	137	+86.047%
2025-10-28	1.7500	1.7500	1.7000	1.7000	-5.556%	20	139	+88.235%
2025-10-27	1.8000	1.8000	1.8000	1.8000	-4.255%	1	118	+77.778%
2025-10-23	1.8800	1.8800	1.8800	1.8800	-21.008%	2	118	+70.213%
2025-10-22	2.2100	2.3800	2.2100	2.3800	+16.667%	16	118	+34.454%
2025-10-20	2.0400	2.0400	2.0400	2.0400	-13.191%	1	118	+56.863%
2025-10-17	2.3500	2.3500	2.3500	2.3500	+34.286%	1	118	+36.170%
2025-10-13	1.7500	1.7500	1.7500	1.7500	-7.895%	25	118	+82.857%
2025-10-10	1.9000	1.9000	1.9000	1.9000	+2.703%	6	93	+68.421%
2025-10-09	1.9000	1.9000	1.8400	1.8500	+15.625%	55	87	+72.973%
2025-10-06	1.7500	1.7500	1.6000	1.6000	-15.789%	6	43	+100.000%
2025-10-02	1.8700	1.9000	1.8700	1.9000	-5.000%	6	37	+68.421%
2025-10-01	2.0000	2.0000	2.0000	2.0000	-2.439%	5	36	+60.000%
2025-09-25	2.2000	2.2000	2.0500	2.0500	-11.638%	5	36	+56.098%
2025-09-24	2.4000	2.4000	2.3200	2.3200	+18.974%	7	32	+37.931%
2025-09-23	1.9000	1.9600	1.9000	1.9500	-1.015%	6	37	+64.103%
2025-09-22	2.0000	2.0000	1.9700	1.9700	-20.565%	6	39	+62.437%
2025-09-19	2.4800	2.4800	2.4800	2.4800	-4.615%	1	39	+29.032%
2025-09-18	2.6000	2.6000	2.6000	2.6000	0.000%	1	40	+23.077%
2025-09-17	2.6000	2.6000	2.6000	2.6000	-5.455%	1	41	+23.077%
2025-09-16	2.7500	2.7500	2.7500	2.7500	-16.918%	1	42	+16.364%
2025-09-11	3.3100	3.3100	3.3100	3.3100	-3.779%	1	41	-3.323%
2025-09-09	3.4400	3.4400	3.4400	3.4400	+2.687%	1	40	-6.977%
2025-09-08	3.3500	3.3500	3.3500	3.3500	+3.395%	5	41	-4.478%
2025-08-26	3.2400	3.2400	3.2400	3.2400	-1.818%	1	41	-1.235%
2025-08-25	3.5000	3.5000	3.3000	3.3000	-15.385%	6	40	-3.030%
2025-08-21	3.8000	3.9000	3.8000	3.9000	-2.500%	2	38	-17.949%
2025-08-20	4.0000	4.0000	4.0000	4.0000	+8.401%	4	38	-20.000%
2025-08-19	3.6900	3.6900	3.6900	3.6900	+15.313%	4	34	-13.279%
2025-08-15	3.2000	3.2000	3.2000	3.2000	-5.882%	3	32	0.000%
2025-08-14	3.4000	3.4000	3.4000	3.4000	+4.294%	3	29	-5.882%
2025-08-12	3.2600	3.2600	3.2600	3.2600	+10.508%	4	32	-1.840%
2025-08-05	2.9500	2.9500	2.9500	2.9500	+9.259%	1	32	+8.475%
2025-08-04	2.7000	2.7000	2.7000	2.7000	-20.588%	4	31	+18.519%
2025-07-31	3.8000	3.8000	3.4000	3.4000	-29.167%	21	27	-5.882%
2025-07-30	4.8000	4.8000	4.8000	4.8000	-4.000%	1	7	-33.333%
2025-07-29	5.0000	5.0000	5.0000	5.0000	0.000%	1	7	-36.000%
2025-07-17	5.1000	5.1000	5.0000	5.0000	-39.024%	4	6	-36.000%
2025-06-10	8.2000	8.2000	8.2000	8.2000	0.000%	2	2	-60.976%