Dark

DE20260918C600
DE Sep 18 2026 600.00 Call (DE260918C00600000)
option OPRA

EOD

Aug 20, 2026

35.55+104.899%(+18.20)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.8200	47.0000	18.3000	35.5500	+104.899%	30	243	0.000%
2026-08-19	21.9100	22.5900	17.3500	17.3500	-23.904%	84	244	+104.899%
2026-08-18	23.6900	23.6900	22.5500	22.8000	-15.867%	6	197	+55.921%
2026-08-17	29.7500	29.7500	27.1000	27.1000	-18.789%	4	195	+31.181%
2026-08-14	34.5000	34.5000	33.0000	33.3700	-15.519%	5	197	+6.533%
2026-08-13	39.5000	39.5000	39.5000	39.5000	-6.465%	1	200	-10.000%
2026-08-12	42.1000	42.2300	42.1000	42.2300	+8.282%	2	200	-15.818%
2026-08-11	38.4000	41.0000	38.4000	39.0000	+11.270%	4	200	-8.846%
2026-08-10	42.0500	42.0500	33.2800	35.0500	-22.967%	10	201	+1.427%
2026-08-07	45.5000	45.5000	45.5000	45.5000	-0.915%	1	201	-21.868%
2026-08-04	37.0000	45.9200	37.0000	45.9200	+5.056%	8	202	-22.583%
2026-08-03	39.1300	43.7100	39.0500	43.7100	+39.962%	5	200	-18.668%
2026-07-31	31.5000	31.5000	31.2300	31.2300	-11.530%	2	200	+13.833%
2026-07-30	35.0400	35.3000	33.3000	35.3000	-24.379%	8	199	+0.708%
2026-07-29	46.6800	46.6800	46.6800	46.6800	-22.805%	7	199	-23.843%
2026-07-28	58.0000	61.5500	58.0000	60.4700	+18.569%	50	199	-41.211%
2026-07-27	44.3200	51.0000	44.3200	51.0000	-2.318%	2	214	-30.294%
2026-07-24	47.5400	52.2100	47.5400	52.2100	+18.122%	7	213	-31.910%
2026-07-23	44.2000	44.2000	44.2000	44.2000	+7.022%	1	215	-19.570%
2026-07-22	41.2500	41.3000	41.2500	41.3000	+13.306%	2	215	-13.923%
2026-07-16	35.5200	36.4500	35.5200	36.4500	+13.551%	4	214	-2.469%
2026-07-15	28.5000	32.1000	28.4000	32.1000	+6.291%	66	216	+10.748%
2026-07-13	30.0000	30.2500	30.0000	30.2000	-12.717%	7	203	+17.715%
2026-07-09	40.2000	40.2000	34.6000	34.6000	-9.896%	15	209	+2.746%
2026-07-08	36.8800	38.4000	36.2000	38.4000	-9.647%	29	212	-7.422%
2026-07-07	58.5300	58.5300	37.2000	42.5000	-18.112%	43	224	-16.353%
2026-07-06	51.9000	51.9000	51.9000	51.9000	+4.008%	1	224	-31.503%
2026-07-02	58.8000	58.8000	49.9000	49.9000	-14.846%	4	228	-28.758%
2026-07-01	54.9000	58.9000	54.9000	58.6000	-6.075%	9	228	-39.334%
2026-06-30	58.5100	62.8100	58.5100	62.3900	+17.451%	11	233	-43.020%
2026-06-29	49.4000	53.1200	49.4000	53.1200	+3.588%	8	235	-33.076%
2026-06-26	59.0000	59.1000	51.2800	51.2800	-13.085%	8	238	-30.675%
2026-06-25	50.0000	59.0000	48.2000	59.0000	+28.821%	33	237	-39.746%
2026-06-24	40.2000	46.6000	40.2000	45.8000	+17.738%	13	248	-22.380%
2026-06-23	33.3000	39.7000	33.3000	38.9000	-1.768%	36	250	-8.612%
2026-06-22	41.1200	42.8400	39.5000	39.6000	+7.027%	23	246	-10.227%
2026-06-18	35.5000	38.6000	35.5000	37.0000	+3.933%	36	235	-3.919%
2026-06-17	40.4000	40.4000	35.1500	35.6000	+7.229%	18	235	-0.140%
2026-06-15	38.0000	38.0000	33.2000	33.2000	+8.461%	6	235	+7.078%
2026-06-12	30.6100	30.6100	30.6100	30.6100	+8.739%	1	239	+16.139%
2026-06-10	28.1500	28.1500	28.1500	28.1500	-8.007%	1	238	+26.288%
2026-06-09	30.6000	30.6000	30.6000	30.6000	-6.991%	2	238	+16.176%
2026-06-08	33.1000	33.1000	32.9000	32.9000	-6.000%	2	238	+8.055%
2026-06-05	41.3000	41.3000	35.0000	35.0000	-11.683%	5	238	+1.571%
2026-06-04	46.1600	46.1600	39.6300	39.6300	+2.828%	23	236	-10.295%
2026-06-03	35.1100	39.8700	35.1100	38.5400	+14.362%	22	215	-7.758%
2026-06-02	25.3400	34.4000	25.3400	33.7000	+87.222%	24	214	+5.490%
2026-06-01	15.2000	18.1000	15.2000	18.0000	0.000%	9	201	+97.500%
2026-05-29	16.0000	18.0000	16.0000	18.0000	+8.761%	2	203	+97.500%
2026-05-28	13.5500	16.6000	12.8000	16.5500	+23.507%	5	205	+114.804%
2026-05-27	13.4000	13.4000	13.4000	13.4000	-6.815%	4	206	+165.299%
2026-05-26	13.7000	14.6500	13.6500	14.3800	-6.623%	7	202	+147.218%
2026-05-22	13.4400	16.1700	13.4400	15.4000	+4.054%	15	186	+130.844%
2026-05-21	18.0000	18.0000	12.7000	14.8000	-50.319%	79	224	+140.203%
2026-05-19	29.4800	29.7900	29.0700	29.7900	-2.806%	36	224	+19.335%
2026-05-15	37.0000	37.0000	30.0000	30.6500	-27.967%	12	199	+15.987%
2026-05-14	43.1000	43.1000	42.5500	42.5500	-3.295%	7	199	-16.451%
2026-05-13	45.0000	45.0000	43.2000	44.0000	-5.498%	11	190	-19.205%
2026-05-12	44.7000	46.5600	44.7000	46.5600	+19.692%	2	190	-23.647%
2026-05-08	39.3000	39.3000	38.9000	38.9000	-6.938%	2	190	-8.612%
2026-05-07	41.8000	41.8000	41.8000	41.8000	-13.098%	1	188	-14.952%
2026-05-06	49.0000	49.0000	47.6000	48.1000	+14.442%	24	187	-26.091%
2026-05-05	46.6000	46.8700	40.7500	42.0300	-0.638%	11	209	-15.418%
2026-05-04	41.2000	42.7000	41.2000	42.3000	+1.439%	5	201	-15.957%
2026-05-01	41.1000	41.8000	41.1000	41.7000	-14.462%	14	187	-14.748%
2026-04-30	40.9000	48.8900	40.9000	48.7500	+50.882%	6	187	-27.077%
2026-04-29	32.3100	32.3100	32.3100	32.3100	-4.408%	1	190	+10.028%
2026-04-28	33.8000	33.8000	33.8000	33.8000	-24.805%	1	189	+5.178%
2026-04-23	44.8000	44.9500	44.8000	44.9500	+6.014%	2	189	-20.912%
2026-04-22	44.0000	45.3000	42.4000	42.4000	-11.667%	13	190	-16.156%
2026-04-21	50.2000	50.2000	47.5000	48.0000	-3.981%	9	188	-25.938%
2026-04-20	48.4300	50.2000	48.4200	49.9900	+6.588%	59	182	-28.886%
2026-04-17	46.9000	46.9000	46.9000	46.9000	+8.665%	2	125	-24.200%
2026-04-16	43.1600	43.1600	43.1600	43.1600	-19.327%	1	125	-17.632%
2026-04-14	53.5000	53.5000	53.5000	53.5000	-12.007%	1	124	-33.551%
2026-04-09	60.8000	60.8000	60.8000	60.8000	+7.897%	1	125	-41.530%
2026-04-08	56.3500	56.3500	56.3500	56.3500	+31.047%	1	125	-36.912%
2026-04-01	38.9100	43.0000	38.9100	43.0000	+18.588%	2	125	-17.326%
2026-03-31	36.3800	36.3800	36.2600	36.2600	-2.000%	5	126	-1.958%
2026-03-30	39.5500	40.0000	37.0000	37.0000	-7.777%	6	122	-3.919%
2026-03-27	46.7000	46.7000	40.1200	40.1200	-19.631%	3	116	-11.391%
2026-03-26	45.6600	49.9200	45.6600	49.9200	+8.901%	2	116	-28.786%
2026-03-24	43.3000	46.0000	43.3000	45.8400	+16.051%	5	118	-22.448%
2026-03-23	40.0000	40.0000	39.5000	39.5000	+17.037%	2	115	-10.000%
2026-03-20	41.0600	41.0600	33.6000	33.7500	-17.137%	17	113	+5.333%
2026-03-19	39.3500	40.7300	39.2000	40.7300	-8.369%	7	115	-12.718%
2026-03-18	44.4500	44.4500	44.4500	44.4500	+1.023%	1	114	-20.022%
2026-03-17	42.8000	44.0000	42.8000	44.0000	-5.782%	2	114	-19.205%
2026-03-16	44.4500	46.7000	44.4500	46.7000	-13.342%	7	112	-23.876%
2026-03-12	54.2300	54.2300	53.8900	53.8900	-4.332%	2	114	-34.032%
2026-03-09	57.4000	57.4000	55.4500	56.3300	+9.273%	8	112	-36.890%
2026-03-06	51.5500	51.5500	51.5500	51.5500	-30.647%	1	113	-31.038%
2026-03-03	67.7000	74.3300	67.7000	74.3300	-9.848%	12	113	-52.173%
2026-03-02	82.4500	82.4500	82.4500	82.4500	+10.597%	1	125	-56.883%
2026-02-25	79.5200	79.5200	74.5500	74.5500	-19.011%	3	124	-52.314%
2026-02-24	92.0500	92.0500	92.0500	92.0500	-4.463%	14	124	-61.380%
2026-02-23	96.3500	96.3500	96.3500	96.3500	-10.721%	1	124	-63.103%
2026-02-20	107.9200	107.9200	107.9200	107.9200	-5.358%	1	124	-67.059%
2026-02-19	80.7700	114.0300	80.7700	114.0300	+85.868%	10	123	-68.824%
2026-02-18	61.4300	61.4300	61.1600	61.3500	-10.268%	3	128	-42.054%
2026-02-17	68.3700	68.3700	68.3700	68.3700	-2.897%	1	128	-48.004%
2026-02-13	68.0800	72.2500	67.5500	70.4100	+4.699%	46	147	-49.510%
2026-02-12	67.2500	67.2500	67.2500	67.2500	-5.614%	1	147	-47.138%
2026-02-11	58.0000	71.2500	58.0000	71.2500	+29.923%	23	147	-50.105%
2026-02-10	54.8400	54.8400	54.8400	54.8400	+6.506%	1	145	-35.175%
2026-02-09	48.4000	52.2700	48.4000	51.4900	+4.868%	29	144	-30.957%
2026-02-06	49.1000	49.1000	49.1000	49.1000	+11.591%	2	128	-27.597%
2026-02-05	44.0000	44.9200	42.5000	44.0000	+10.000%	36	126	-19.205%
2026-02-04	35.8300	41.5500	35.8300	40.0000	+89.753%	6	116	-11.125%
2026-01-30	21.0800	21.0800	21.0800	21.0800	-8.348%	5	110	+68.643%
2026-01-29	24.8000	24.8000	23.0000	23.0000	+10.153%	3	110	+54.565%
2026-01-28	21.5800	22.0000	20.8800	20.8800	+4.400%	16	109	+70.259%
2026-01-27	19.6000	20.0000	19.2000	20.0000	+6.724%	24	109	+77.750%
2026-01-26	18.7400	18.7400	18.7400	18.7400	-12.837%	4	101	+89.701%
2026-01-22	21.5000	21.5000	21.5000	21.5000	-9.474%	16	101	+65.349%
2026-01-21	19.1000	23.7500	18.0500	23.7500	+28.378%	30	85	+49.684%
2026-01-16	18.4000	18.6000	18.4000	18.5000	-4.145%	3	74	+92.162%
2026-01-15	19.5000	21.3500	19.0200	19.3000	-3.741%	25	74	+84.197%
2026-01-14	17.3200	20.3300	17.3200	20.0500	+49.515%	27	53	+77.307%
2026-01-13	14.1600	14.1600	13.4100	13.4100	+1.745%	2	37	+165.101%
2026-01-12	13.1800	13.1800	13.1800	13.1800	+6.634%	1	35	+169.727%
2026-01-09	12.3600	12.3600	12.3600	12.3600	-5.287%	1	34	+187.621%
2026-01-08	10.5000	13.0500	10.5000	13.0500	+37.224%	2	33	+172.414%
2026-01-06	9.5100	9.5100	9.5100	9.5100	+35.857%	1	32	+273.817%
2026-01-02	7.0000	7.0000	7.0000	7.0000	-0.143%	2	31	+407.857%
2025-12-26	7.0500	7.0500	7.0100	7.0100	-34.486%	2	30	+407.133%
2025-11-26	10.7000	10.7000	10.7000	10.7000	-38.007%	1	30	+232.243%
2025-11-24	17.2600	17.2600	17.2600	17.2600	+12.443%	2	30	+105.968%
2025-10-27	15.8500	15.8500	15.3500	15.3500	+13.704%	3	30	+131.596%
2025-10-22	13.4900	13.5000	13.4900	13.5000	+5.058%	2	30	+163.333%
2025-10-20	12.8500	12.8500	12.8500	12.8500	+30.457%	1	30	+176.654%
2025-10-13	9.7500	9.8500	9.7500	9.8500	-18.930%	5	31	+260.914%
2025-10-07	12.1500	12.1500	12.1500	12.1500	+9.459%	1	30	+192.593%
2025-10-02	11.1000	11.1000	11.1000	11.1000	-9.016%	4	30	+220.270%
2025-09-22	12.2000	12.2000	12.2000	12.2000	+9.417%	1	28	+191.393%
2025-09-15	11.6500	11.6500	11.1500	11.1500	-16.479%	2	28	+218.834%
2025-09-10	13.3500	13.3500	13.3500	13.3500	-13.592%	3	28	+166.292%
2025-08-29	15.4500	15.4500	15.4500	15.4500	-14.167%	1	26	+130.097%
2025-08-26	18.0000	18.0000	18.0000	18.0000	-11.111%	1	27	+97.500%
2025-08-22	20.2500	20.2500	20.2500	20.2500	+11.264%	1	27	+75.556%
2025-08-21	18.5500	18.5500	18.2000	18.2000	-6.667%	2	26	+95.330%
2025-08-18	19.5000	19.5000	19.5000	19.5000	0.000%	1	26	+82.308%
2025-08-15	18.6000	19.5000	18.6000	19.5000	+10.482%	2	25	+82.308%
2025-08-14	18.7400	18.7400	17.6500	17.6500	-41.068%	4	25	+101.416%
2025-08-13	29.0000	29.9500	29.0000	29.9500	+8.909%	2	28	+18.698%
2025-08-12	29.3500	29.3500	27.5000	27.5000	-2.655%	6	26	+29.273%
2025-08-11	28.2500	28.2500	28.2500	28.2500	+3.670%	1	23	+25.841%
2025-08-07	27.2500	27.2500	27.2500	27.2500	-5.872%	2	22	+30.459%
2025-07-22	28.9500	28.9500	28.9500	28.9500	+4.324%	1	20	+22.798%
2025-07-21	29.7500	29.7500	27.7500	27.7500	-19.565%	3	19	+28.108%
2025-07-02	34.5000	34.5000	34.5000	34.5000	-17.365%	1	20	+3.043%
2025-06-16	41.7500	41.7500	41.7500	41.7500	+6.072%	1	19	-14.850%
2025-06-12	39.3600	39.3600	39.3600	39.3600	+1.443%	1	18	-9.680%
2025-06-11	38.8000	38.8000	38.8000	38.8000	-0.385%	1	17	-8.376%
2025-06-10	38.9500	38.9500	38.9500	38.9500	-8.782%	6	18	-8.729%
2025-06-06	42.7000	42.7000	42.7000	42.7000	+19.876%	2	12	-16.745%
2025-06-04	39.1300	39.1300	35.6200	35.6200	0.000%	11	11	-0.197%