Dark

DE20260918C580
DE Sep 18 2026 580.00 Call (DE260918C00580000)
option OPRA

EOD

Aug 20, 2026

52.30+107.622%(+27.11)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	38.5300	62.4000	38.5300	52.3000	+107.622%	13	261	0.000%
2026-08-19	30.1000	33.5000	25.1900	25.1900	-19.263%	17	264	+107.622%
2026-08-18	35.2000	35.2000	31.2000	31.2000	-20.852%	8	263	+67.628%
2026-08-17	42.7000	42.7000	39.4200	39.4200	-14.136%	3	266	+32.674%
2026-08-14	45.4200	45.9100	45.4200	45.9100	-9.125%	13	264	+13.919%
2026-08-13	52.2700	52.2700	50.5200	50.5200	+11.106%	9	275	+3.523%
2026-08-10	45.4700	45.4700	45.4700	45.4700	-25.091%	8	282	+15.021%
2026-08-07	55.6000	60.7000	55.6000	60.7000	+17.979%	20	282	-13.839%
2026-08-06	52.2000	52.9000	50.2000	51.4500	-10.677%	64	293	+1.652%
2026-08-05	57.6000	57.6000	57.6000	57.6000	-2.505%	2	308	-9.201%
2026-08-04	47.4000	59.5000	47.4000	59.0800	+18.397%	6	306	-11.476%
2026-08-03	51.0000	54.9700	49.9000	49.9000	+23.576%	4	307	+4.810%
2026-07-31	42.8500	43.0000	40.3800	40.3800	-13.422%	8	304	+29.520%
2026-07-30	45.2500	46.9400	45.2500	46.6400	-17.510%	6	308	+12.136%
2026-07-29	56.5400	56.5400	56.5400	56.5400	-21.949%	1	308	-7.499%
2026-07-28	72.4400	72.4400	72.4400	72.4400	+18.754%	1	308	-27.802%
2026-07-27	65.2800	65.2800	61.0000	61.0000	+6.606%	7	308	-14.262%
2026-07-23	57.2200	57.2200	57.2200	57.2200	+19.208%	1	311	-8.598%
2026-07-22	42.6500	48.0000	42.6500	48.0000	+12.019%	4	311	+8.958%
2026-07-21	36.6000	42.8500	36.6000	42.8500	+10.724%	6	311	+22.054%
2026-07-20	43.9500	43.9500	38.7000	38.7000	-20.859%	64	317	+35.142%
2026-07-17	54.0900	58.2000	48.9000	48.9000	+5.411%	19	287	+6.953%
2026-07-16	44.2000	46.3900	44.2000	46.3900	+12.981%	75	280	+12.740%
2026-07-15	39.0000	42.4000	39.0000	41.0600	+6.043%	7	298	+27.375%
2026-07-14	38.4000	39.1500	37.2000	38.7200	-7.324%	125	292	+35.072%
2026-07-13	40.0000	41.7800	38.8000	41.7800	-5.795%	5	254	+25.180%
2026-07-10	45.6000	45.6000	44.3500	44.3500	-11.952%	2	252	+17.926%
2026-07-08	46.2000	50.6000	46.2000	50.3700	+7.056%	3	251	+3.832%
2026-07-07	47.0500	47.0500	47.0500	47.0500	-36.247%	1	252	+11.158%
2026-07-06	67.0500	73.8000	67.0500	73.8000	+16.220%	3	252	-29.133%
2026-07-02	72.2700	72.2700	62.2200	63.5000	+9.294%	9	261	-17.638%
2026-06-29	58.1000	58.1000	58.1000	58.1000	-15.638%	2	261	-9.983%
2026-06-26	68.8700	68.8700	68.8700	68.8700	-3.000%	1	263	-24.060%
2026-06-25	64.2000	71.0000	64.2000	71.0000	+29.326%	5	264	-26.338%
2026-06-24	59.8000	59.8000	54.9000	54.9000	+7.227%	2	268	-4.736%
2026-06-23	51.2000	51.2000	51.2000	51.2000	+0.451%	1	270	+2.148%
2026-06-22	52.4000	52.4000	50.7000	50.9700	+5.093%	12	271	+2.609%
2026-06-18	46.3000	48.5000	46.3000	48.5000	+8.138%	3	263	+7.835%
2026-06-17	48.5000	48.5000	44.8500	44.8500	-0.554%	15	263	+16.611%
2026-06-16	42.0900	46.4000	39.6000	45.1000	+16.537%	9	263	+15.965%
2026-06-12	39.9300	39.9300	38.7000	38.7000	+8.040%	17	266	+35.142%
2026-06-11	32.3000	36.5000	32.3000	35.8200	-5.238%	7	259	+46.008%
2026-06-09	38.3900	38.3900	37.8000	37.8000	-18.182%	2	260	+38.360%
2026-06-08	51.0000	51.0000	46.2000	46.2000	+0.435%	3	260	+13.203%
2026-06-05	46.0000	46.0000	46.0000	46.0000	-3.158%	1	257	+13.696%
2026-06-04	53.0700	55.5000	47.5000	47.5000	-2.122%	3	258	+10.105%
2026-06-03	47.0000	49.6000	42.7000	48.5300	+7.605%	10	259	+7.768%
2026-06-02	33.5000	45.1000	33.5000	45.1000	+115.789%	6	252	+15.965%
2026-06-01	21.4000	21.4000	20.9000	20.9000	-14.694%	6	248	+150.239%
2026-05-29	22.2000	24.7000	22.2000	24.5000	+14.486%	59	247	+113.469%
2026-05-28	21.2900	22.7000	21.2900	21.4000	+13.228%	13	199	+144.393%
2026-05-27	20.9000	20.9000	17.9700	18.9000	0.000%	11	188	+176.720%
2026-05-22	18.9000	18.9000	18.9000	18.9000	-2.577%	1	181	+176.720%
2026-05-21	16.8000	19.4000	16.8000	19.4000	-53.027%	2	180	+169.588%
2026-05-20	40.8000	41.3000	40.8000	41.3000	+8.399%	2	180	+26.634%
2026-05-19	38.0000	38.2000	37.1500	38.1000	-3.349%	9	181	+37.270%
2026-05-18	39.5000	40.3000	39.4200	39.4200	-5.240%	8	181	+32.674%
2026-05-15	41.6000	41.6000	41.6000	41.6000	-21.937%	1	181	+25.721%
2026-05-14	52.8300	57.4000	52.8300	53.2900	+0.471%	17	180	-1.858%
2026-05-13	53.6000	53.6000	53.0400	53.0400	-6.455%	2	168	-1.395%
2026-05-12	56.7000	56.7000	56.7000	56.7000	+12.277%	1	168	-7.760%
2026-05-08	50.5000	50.5000	50.5000	50.5000	0.000%	1	168	+3.564%
2026-05-04	50.5000	50.5000	50.5000	50.5000	-9.238%	1	167	+3.564%
2026-04-30	45.7000	55.6400	45.7000	55.6400	+34.072%	3	166	-6.003%
2026-04-28	44.2000	44.2000	41.5000	41.5000	-2.924%	12	166	+26.024%
2026-04-24	50.0000	50.0000	42.7500	42.7500	-27.296%	6	156	+22.339%
2026-04-21	58.8000	58.8000	58.8000	58.8000	-1.160%	1	154	-11.054%
2026-04-17	59.4900	59.4900	59.4900	59.4900	+17.106%	5	154	-12.086%
2026-04-15	47.7100	50.8000	47.7100	50.8000	-32.626%	7	159	+2.953%
2026-04-09	75.4000	75.4000	75.4000	75.4000	+43.811%	1	154	-30.637%
2026-04-07	52.4300	52.4300	52.4300	52.4300	-0.133%	1	154	-0.248%
2026-04-02	46.2000	52.5000	46.2000	52.5000	+17.266%	2	153	-0.381%
2026-03-30	48.5500	48.5500	44.7700	44.7700	-21.318%	4	153	+16.819%
2026-03-27	56.6000	56.9000	56.6000	56.9000	-0.663%	6	151	-8.084%
2026-03-26	55.1500	57.2800	55.1500	57.2800	+17.113%	2	151	-8.694%
2026-03-20	50.3900	50.3900	48.9100	48.9100	+0.908%	15	151	+6.931%
2026-03-19	47.8100	48.4700	47.8100	48.4700	-12.965%	6	140	+7.902%
2026-03-16	55.6900	55.6900	55.6900	55.6900	-5.658%	2	140	-6.087%
2026-03-13	58.5700	59.0300	58.5700	59.0300	-8.024%	50	188	-11.401%
2026-03-06	64.1800	64.1800	64.1800	64.1800	-6.307%	1	138	-18.510%
2026-03-05	68.5000	68.5000	68.5000	68.5000	-19.752%	1	139	-23.650%
2026-03-03	85.3600	85.3600	85.3600	85.3600	+0.483%	1	139	-38.730%
2026-02-26	87.0000	87.0000	84.8500	84.9500	-8.212%	13	138	-38.434%
2026-02-25	92.5500	92.5500	92.5500	92.5500	-27.046%	3	144	-43.490%
2026-02-19	107.7800	126.8600	107.7800	126.8600	+83.855%	9	144	-58.773%
2026-02-18	69.0000	69.0000	69.0000	69.0000	-11.990%	5	146	-24.203%
2026-02-17	77.8000	78.4000	77.8000	78.4000	-0.419%	7	151	-33.291%
2026-02-13	77.8700	78.7300	77.8700	78.7300	-4.058%	8	150	-33.570%
2026-02-12	82.0000	82.0700	82.0000	82.0600	+3.795%	10	150	-36.266%
2026-02-11	68.2300	79.0600	68.2300	79.0600	+32.274%	2	140	-33.848%
2026-02-06	55.2000	59.7700	55.2000	59.7700	+63.978%	2	141	-12.498%
2026-02-03	35.0000	36.4500	33.6100	36.4500	+17.581%	7	140	+43.484%
2026-02-02	31.0000	31.0000	31.0000	31.0000	-3.125%	3	136	+68.710%
2026-01-29	32.0000	32.0000	32.0000	32.0000	+27.745%	1	133	+63.438%
2026-01-27	25.0500	25.0500	25.0500	25.0500	-8.073%	1	133	+108.782%
2026-01-22	27.2500	27.2500	27.2500	27.2500	+13.779%	3	133	+91.927%
2026-01-16	23.8500	24.0000	23.8500	23.9500	-2.840%	5	129	+118.372%
2026-01-15	26.1100	26.1100	24.6500	24.6500	-4.642%	2	129	+112.170%
2026-01-14	24.5300	26.0000	24.5300	25.8500	+52.059%	59	128	+102.321%
2026-01-12	17.0000	17.0000	17.0000	17.0000	-3.409%	1	99	+207.647%
2026-01-08	17.6000	17.6000	17.6000	17.6000	+6.991%	2	99	+197.159%
2025-10-23	16.4500	16.4500	16.4500	16.4500	-8.101%	1	97	+217.933%
2025-10-22	17.0500	17.9000	17.0500	17.9000	+7.831%	8	97	+192.179%
2025-10-21	16.6000	16.6000	16.6000	16.6000	+3.170%	7	97	+215.060%
2025-10-17	15.4600	16.3200	15.4600	16.0900	+17.018%	11	104	+225.047%
2025-10-16	13.0400	13.7500	13.0400	13.7500	+12.613%	13	107	+280.364%
2025-10-14	11.9000	13.0000	11.9000	12.2100	-3.095%	30	113	+328.337%
2025-10-13	13.0000	13.0000	12.6000	12.6000	-0.787%	7	132	+315.079%
2025-10-10	12.7000	12.7000	12.7000	12.7000	-11.806%	1	133	+311.811%
2025-10-09	14.7500	14.7500	14.4000	14.4000	-7.395%	3	133	+263.194%
2025-10-03	15.5500	15.5500	15.5500	15.5500	+7.986%	2	131	+236.334%
2025-10-02	14.4000	14.4000	14.4000	14.4000	-7.987%	1	129	+263.194%
2025-09-26	15.6500	15.6500	15.6500	15.6500	-13.774%	2	128	+234.185%
2025-09-18	18.1500	18.1500	18.1500	18.1500	+6.265%	1	128	+188.154%
2025-09-09	17.0800	17.0800	17.0800	17.0800	-29.856%	50	128	+206.206%
2025-08-20	24.4700	24.4700	24.1300	24.3500	+3.617%	100	128	+114.784%
2025-08-15	23.5000	23.5000	23.5000	23.5000	-33.672%	1	61	+122.553%
2025-08-13	34.8900	35.4300	34.8900	35.4300	+2.934%	18	61	+47.615%
2025-08-11	33.8700	34.4200	33.8700	34.4200	-4.521%	11	43	+51.947%
2025-08-06	37.0000	37.0000	36.0500	36.0500	+4.040%	5	32	+45.076%
2025-08-05	34.6500	34.6500	34.6500	34.6500	-5.354%	1	30	+50.938%
2025-08-04	36.0700	37.2200	36.0700	36.6100	+4.600%	26	29	+42.857%
2025-07-30	35.0000	35.0000	35.0000	35.0000	-31.854%	1	2	+49.429%
2025-06-18	51.3600	51.3600	51.3600	51.3600	0.000%	2	0	+1.830%