Dark

CL20261218C95
CL Dec 18 2026 95.00 Call (CL261218C00095000)
option OPRA

EOD

Sep 29, 2026

1.00-0.990%(-0.01)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9400	1.0000	0.9400	1.0000	-0.990%	193	748	0.000%
2026-09-28	1.0000	1.0100	0.9200	1.0100	+6.316%	42	908	-0.990%
2026-09-25	0.9500	0.9500	0.8000	0.9500	+2.151%	51	908	+5.263%
2026-09-24	1.0200	1.0500	0.8000	0.9300	-6.061%	43	884	+7.527%
2026-09-23	1.2500	1.2500	0.9900	0.9900	-20.800%	23	862	+1.010%
2026-09-22	1.2600	1.3500	1.1500	1.2500	+14.679%	36	848	-20.000%
2026-09-21	1.1500	1.2000	1.0400	1.0900	-22.143%	39	833	-8.257%
2026-09-18	1.4000	1.4000	1.4000	1.4000	+1.449%	15	798	-28.571%
2026-09-17	1.4000	1.4000	1.3500	1.3800	-6.757%	39	783	-27.536%
2026-09-16	1.5000	1.5000	1.4800	1.4800	-4.516%	22	757	-32.432%
2026-09-15	1.5000	1.5500	1.5000	1.5500	-13.889%	3	778	-35.484%
2026-09-14	1.8000	1.8000	1.8000	1.8000	+11.111%	1	780	-44.444%
2026-09-11	1.7500	1.7500	1.6200	1.6200	-7.955%	2	779	-38.272%
2026-09-10	1.7500	1.7600	1.7500	1.7600	-7.368%	5	778	-43.182%
2026-09-09	1.8000	1.9200	1.8000	1.9000	-14.414%	6	782	-47.368%
2026-09-08	1.8500	2.2200	1.6000	2.2200	+7.767%	24	782	-54.955%
2026-09-04	2.2000	2.4000	2.0600	2.0600	-15.574%	7	787	-51.456%
2026-09-01	2.7000	2.8000	2.4400	2.4400	-5.792%	39	787	-59.016%
2026-08-31	2.8000	2.8000	2.5000	2.5900	-17.778%	16	772	-61.390%
2026-08-27	2.9000	3.1500	2.9000	3.1500	-10.000%	10	760	-68.254%
2026-08-26	3.4600	3.5000	3.4600	3.5000	-1.408%	4	762	-71.429%
2026-08-25	3.2500	3.7100	3.2500	3.5500	-1.389%	13	758	-71.831%
2026-08-24	3.6000	3.6000	3.6000	3.6000	+12.500%	4	746	-72.222%
2026-08-21	3.0000	3.3000	2.9800	3.2000	+0.629%	43	749	-68.750%
2026-08-20	3.1800	3.1800	3.1800	3.1800	-6.471%	4	723	-68.553%
2026-08-19	4.1000	4.1000	3.4000	3.4000	-5.556%	7	719	-70.588%
2026-08-18	3.6000	3.6000	3.6000	3.6000	+13.208%	1	718	-72.222%
2026-08-17	3.4900	3.4900	2.8900	3.1800	-20.301%	24	717	-68.553%
2026-08-14	4.5100	4.5100	3.9900	3.9900	-13.072%	10	709	-74.937%
2026-08-13	4.7500	4.7500	4.5900	4.5900	+4.318%	7	702	-78.214%
2026-08-12	3.9400	4.4000	3.9400	4.4000	-1.124%	4	695	-77.273%
2026-08-11	4.4600	4.6500	4.2500	4.4500	-11.000%	119	695	-77.528%
2026-08-07	4.8000	5.0000	4.8000	5.0000	+6.383%	7	629	-80.000%
2026-08-06	5.0900	5.1600	4.7000	4.7000	-6.000%	9	629	-78.723%
2026-08-05	5.0000	5.0000	5.0000	5.0000	+28.205%	1	629	-80.000%
2026-08-04	3.9000	3.9000	3.9000	3.9000	+7.438%	4	628	-74.359%
2026-08-03	3.8000	3.8000	3.6300	3.6300	-11.463%	3	624	-72.452%
2026-07-31	4.1000	4.1000	4.1000	4.1000	-34.921%	1	624	-75.610%
2026-07-28	6.4600	6.4600	6.3000	6.3000	+26.000%	2	623	-84.127%
2026-07-27	5.0000	5.0000	5.0000	5.0000	+25.000%	1	623	-80.000%
2026-07-23	4.0000	4.0000	4.0000	4.0000	-17.526%	19	622	-75.000%
2026-07-22	5.0000	5.0000	4.8500	4.8500	-30.714%	3	632	-79.381%
2026-07-17	7.0000	7.0000	7.0000	7.0000	+20.690%	6	631	-85.714%
2026-07-16	5.5100	5.8000	5.5100	5.8000	+7.407%	3	631	-82.759%
2026-07-13	5.4000	5.4000	5.4000	5.4000	+12.500%	1	630	-81.481%
2026-07-10	4.8000	4.8000	4.8000	4.8000	-7.692%	5	630	-79.167%
2026-07-09	4.9700	5.2000	4.9700	5.2000	-21.212%	8	630	-80.769%
2026-07-07	6.6500	6.8500	6.2000	6.6000	+4.101%	18	638	-84.848%
2026-07-02	6.1300	6.3400	6.1300	6.3400	+16.117%	6	632	-84.227%
2026-06-29	5.7000	5.7000	4.9500	5.4600	+4.000%	3	632	-81.685%
2026-06-24	5.6500	5.6500	5.2500	5.2500	+9.375%	16	631	-80.952%
2026-06-23	4.8000	4.8000	4.8000	4.8000	+19.701%	1	633	-79.167%
2026-06-22	4.0100	4.0100	4.0100	4.0100	-21.373%	5	632	-75.062%
2026-06-17	4.8200	5.1000	4.8200	5.1000	-5.556%	3	632	-80.392%
2026-06-16	5.5100	5.5100	5.1000	5.4000	+8.434%	3	631	-81.481%
2026-06-15	4.7000	4.9800	4.7000	4.9800	+21.463%	3	632	-79.920%
2026-06-12	4.7000	4.7000	4.1000	4.1000	-17.671%	4	633	-75.610%
2026-06-11	5.2000	5.2000	4.9800	4.9800	+27.692%	5	634	-79.920%
2026-06-05	3.9000	3.9000	3.9000	3.9000	+32.203%	1	634	-74.359%
2026-06-04	2.9500	2.9500	2.9500	2.9500	-6.349%	1	633	-66.102%
2026-06-03	3.3200	3.3200	3.1500	3.1500	-24.641%	210	633	-68.254%
2026-06-01	4.1800	4.1800	4.1800	4.1800	-26.018%	1	458	-76.077%
2026-05-28	5.6500	5.6500	5.6500	5.6500	-1.910%	3	459	-82.301%
2026-05-27	5.7600	5.7600	5.7600	5.7600	+10.769%	1	459	-82.639%
2026-05-26	3.6000	5.2000	3.6000	5.2000	0.000%	3	458	-80.769%
2026-05-22	5.3100	5.7000	5.2000	5.2000	+8.108%	32	439	-80.769%
2026-05-21	4.8100	4.8100	4.8100	4.8100	-6.602%	1	439	-79.210%
2026-05-20	5.0000	5.1500	5.0000	5.1500	+11.714%	5	439	-80.583%
2026-05-14	4.6400	4.6400	4.6100	4.6100	+15.250%	4	435	-78.308%
2026-05-13	4.0000	4.0000	4.0000	4.0000	-20.000%	1	429	-75.000%
2026-05-01	5.0000	5.0000	5.0000	5.0000	+110.970%	8	429	-80.000%
2026-04-22	2.3700	2.3700	2.3700	2.3700	-18.557%	1	429	-57.806%
2026-04-20	2.9100	2.9100	2.9100	2.9100	+13.672%	1	428	-65.636%
2026-04-13	2.5500	2.6500	2.4000	2.5600	-5.185%	40	427	-60.938%
2026-04-09	2.7000	2.7000	2.7000	2.7000	-16.409%	2	431	-62.963%
2026-04-07	3.2300	3.2300	3.2300	3.2300	-19.250%	6	429	-69.040%
2026-04-01	3.3000	4.0000	3.3000	4.0000	+14.286%	30	432	-75.000%
2026-03-31	3.5000	3.5000	3.5000	3.5000	0.000%	5	405	-71.429%
2026-03-25	3.5000	3.5000	3.5000	3.5000	-7.162%	2	400	-71.429%
2026-03-24	3.7700	3.7700	3.7700	3.7700	-54.414%	1	402	-73.475%
2026-03-04	8.2700	8.2700	8.2700	8.2700	-12.021%	1	402	-87.908%
2026-03-02	10.2800	10.2800	9.4000	9.4000	-4.374%	2	401	-89.362%
2026-02-24	9.8300	9.8300	9.8300	9.8300	+15.783%	1	401	-89.827%
2026-02-17	8.4900	8.4900	8.4900	8.4900	-5.246%	1	401	-88.221%
2026-02-13	8.7500	8.9600	8.7500	8.9600	+4.186%	284	118	-88.839%
2026-02-12	8.5000	8.6000	8.5000	8.6000	+13.158%	2	118	-88.372%
2026-02-06	7.7400	7.7400	7.6000	7.6000	-8.434%	2	120	-86.842%
2026-02-04	8.6000	8.6000	8.3000	8.3000	+40.678%	2	120	-87.952%
2026-02-02	6.0000	6.0000	5.9000	5.9000	+37.209%	3	120	-83.051%
2026-01-30	5.1000	5.1000	4.3000	4.3000	+22.857%	9	119	-76.744%
2026-01-27	3.5000	3.5000	3.5000	3.5000	+5.105%	1	110	-71.429%
2026-01-26	3.8000	3.8000	3.3300	3.3300	-7.500%	16	110	-69.970%
2026-01-22	3.5000	3.6000	3.5000	3.6000	+13.565%	10	96	-72.222%
2026-01-21	3.1700	3.1700	3.1700	3.1700	-6.765%	1	86	-68.454%
2026-01-20	3.2000	3.4000	3.2000	3.4000	+6.250%	8	85	-70.588%
2026-01-14	3.2000	3.2000	3.2000	3.2000	+53.846%	1	79	-68.750%
2026-01-08	2.0800	2.0800	2.0800	2.0800	+55.224%	3	79	-51.923%
2026-01-07	1.2500	1.3400	1.2500	1.3400	-15.723%	10	77	-25.373%
2026-01-02	1.3900	1.8500	1.3900	1.5900	-6.471%	23	71	-37.107%
2025-12-31	1.7000	1.7000	1.7000	1.7000	-30.328%	1	64	-41.176%
2025-12-29	2.4400	2.4400	2.4400	2.4400	+45.238%	1	64	-59.016%
2025-12-22	1.7000	1.7900	1.6800	1.6800	-6.145%	4	61	-40.476%
2025-12-19	1.6000	1.7900	1.4500	1.7900	-0.556%	6	61	-44.134%
2025-12-18	1.8000	1.8000	1.8000	1.8000	-14.286%	1	55	-44.444%
2025-12-17	2.1000	2.1000	2.1000	2.1000	+10.526%	5	54	-52.381%
2025-12-15	2.1500	2.3500	1.9000	1.9000	+1.604%	23	49	-47.368%
2025-12-12	1.8700	1.8700	1.8700	1.8700	+79.808%	2	36	-46.524%
2025-12-08	1.0400	1.0400	1.0400	1.0400	-62.182%	4	34	-3.846%
2025-12-01	2.6300	2.7500	2.6300	2.7500	+30.952%	3	30	-63.636%
2025-11-26	2.1000	2.1000	2.1000	2.1000	-19.540%	2	25	-52.381%
2025-11-24	2.6500	2.7100	2.6000	2.6100	-12.416%	11	25	-61.686%
2025-11-21	2.7500	2.9800	2.7500	2.9800	+7.971%	6	14	-66.443%
2025-11-13	2.7600	2.7600	2.7600	2.7600	+1.471%	1	8	-63.768%
2025-11-12	2.7200	2.7200	2.7200	2.7200	-5.882%	2	5	-63.235%
2025-11-07	2.8700	2.8900	2.8700	2.8900	+26.754%	4	5	-65.398%
2025-10-31	2.2800	2.2800	2.2800	2.2800	0.000%	1	1	-56.140%