Dark

DEA20260918C25
DEA Sep 18 2026 25.00 Call (DEA260918C00025000)
option OPRA

EOD

Aug 5, 2026

0.6000-20.000%(-0.1500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6000	0.6000	0.6000	0.6000	-20.000%	6	1,120	0.000%
2026-08-04	0.6600	0.7500	0.6600	0.7500	-6.250%	13	1,123	-20.000%
2026-08-03	0.6300	0.8000	0.5500	0.8000	+60.000%	21	1,111	-25.000%
2026-07-31	0.5000	0.5000	0.5000	0.5000	-16.667%	1	1,125	+20.000%
2026-07-30	0.8400	0.8400	0.5900	0.6000	-37.500%	8	1,125	0.000%
2026-07-28	0.9600	0.9600	0.9600	0.9600	+1.053%	5	1,129	-37.500%
2026-07-23	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,128	-36.842%
2026-07-22	0.9400	0.9500	0.9400	0.9500	-26.923%	5	1,128	-36.842%
2026-07-16	1.0700	1.3000	1.0700	1.3000	+30.000%	10	1,126	-53.846%
2026-07-15	0.8800	1.0000	0.8800	1.0000	0.000%	7	1,116	-40.000%
2026-07-13	1.0000	1.0000	1.0000	1.0000	+17.647%	5	1,109	-40.000%
2026-07-10	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,104	-29.412%
2026-07-09	0.9000	0.9000	0.9000	0.9000	-3.226%	10	1,104	-33.333%
2026-07-08	1.0500	1.1000	0.9300	0.9300	-7.000%	12	1,094	-35.484%
2026-07-07	1.0000	1.0000	1.0000	1.0000	-23.077%	1	1,094	-40.000%
2026-07-02	1.3000	1.3000	1.3000	1.3000	+18.182%	1	1,094	-53.846%
2026-06-30	1.0500	1.1000	1.0500	1.1000	+18.280%	14	1,094	-45.455%
2026-06-29	1.0100	1.0100	0.9300	0.9300	+24.000%	11	1,106	-35.484%
2026-06-26	0.6500	0.7500	0.6500	0.7500	+47.059%	5	1,111	-20.000%
2026-06-25	0.5500	0.5500	0.5000	0.5100	-32.000%	24	1,107	+17.647%
2026-06-24	0.7500	0.7500	0.7500	0.7500	0.000%	4	1,083	-20.000%
2026-06-23	0.5500	0.7500	0.5000	0.7500	+50.000%	10	1,083	-20.000%
2026-06-22	0.4100	0.5000	0.4000	0.5000	+11.111%	62	1,073	+20.000%
2026-06-18	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,012	+33.333%
2026-06-16	0.5000	0.5000	0.5000	0.5000	-28.571%	25	1,012	+20.000%
2026-06-15	0.7500	0.7500	0.7000	0.7000	-12.500%	2	987	-14.286%
2026-06-11	0.8000	0.8000	0.8000	0.8000	-11.111%	2	986	-25.000%
2026-06-10	0.9000	0.9000	0.9000	0.9000	-10.000%	13	984	-33.333%
2026-06-09	0.9000	1.0000	0.9000	1.0000	+33.333%	53	997	-40.000%
2026-06-05	0.7500	0.8500	0.7400	0.7500	+7.143%	42	947	-20.000%
2026-06-02	0.7000	0.7000	0.7000	0.7000	0.000%	3	907	-14.286%
2026-06-01	0.7900	0.7900	0.7000	0.7000	-22.222%	13	904	-14.286%
2026-05-29	0.7500	0.9000	0.7500	0.9000	-18.182%	21	901	-33.333%
2026-05-27	1.0000	1.1100	1.0000	1.1000	+22.222%	70	899	-45.455%
2026-05-26	0.8400	0.9000	0.8400	0.9000	0.000%	4	837	-33.333%
2026-05-21	0.9000	0.9000	0.9000	0.9000	+20.000%	11	833	-33.333%
2026-05-20	0.7500	0.7500	0.7500	0.7500	+36.364%	10	822	-20.000%
2026-05-12	0.4800	0.5500	0.4700	0.5500	0.000%	16	812	+9.091%
2026-05-11	0.5000	0.5500	0.5000	0.5500	-35.294%	3	804	+9.091%
2026-05-08	0.8000	0.9000	0.8000	0.8500	+21.429%	12	802	-29.412%
2026-05-07	0.7000	0.7000	0.7000	0.7000	+27.273%	1	790	-14.286%
2026-05-06	0.5500	0.5500	0.5500	0.5500	+3.774%	4	790	+9.091%
2026-05-05	0.5300	0.5300	0.5300	0.5300	-17.188%	1	786	+13.208%
2026-05-01	0.6400	0.6400	0.6400	0.6400	+6.667%	2	784	-6.250%
2026-04-30	0.6000	0.6000	0.6000	0.6000	-24.051%	12	784	0.000%
2026-04-27	0.7900	0.7900	0.7900	0.7900	+31.667%	6	772	-24.051%
2026-04-24	0.6000	0.6000	0.6000	0.6000	-10.448%	1	746	0.000%
2026-04-17	0.6000	0.8000	0.6000	0.6700	+11.667%	29	745	-10.448%
2026-04-16	0.6000	0.6000	0.6000	0.6000	-3.226%	1	722	0.000%
2026-04-10	0.6200	0.6200	0.6200	0.6200	+3.333%	1	722	-3.226%
2026-04-09	0.4500	0.6000	0.4500	0.6000	+66.667%	44	723	0.000%
2026-04-07	0.3500	0.3600	0.3000	0.3600	+2.857%	93	681	+66.667%
2026-04-06	0.3500	0.3500	0.3500	0.3500	+16.667%	4	588	+71.429%
2026-04-02	0.3000	0.3000	0.2500	0.3000	+50.000%	29	558	+100.000%
2026-04-01	0.2300	0.2300	0.2000	0.2000	-42.857%	7	558	+200.000%
2026-03-31	0.4500	0.4500	0.3000	0.3500	0.000%	9	563	+71.429%
2026-03-26	0.3900	0.4000	0.3500	0.3500	-10.256%	8	555	+71.429%
2026-03-25	0.3900	0.3900	0.3900	0.3900	-2.500%	1	547	+53.846%
2026-03-24	0.4000	0.4000	0.4000	0.4000	-14.894%	4	546	+50.000%
2026-03-23	0.5500	0.5500	0.4500	0.4700	+4.444%	29	546	+27.660%
2026-03-20	0.4500	0.4500	0.4500	0.4500	-13.462%	6	521	+33.333%
2026-03-19	0.4500	0.5300	0.4500	0.5200	-16.129%	11	515	+15.385%
2026-03-17	0.5700	0.6200	0.5500	0.6200	+6.897%	22	507	-3.226%
2026-03-16	0.6000	0.6000	0.5800	0.5800	-15.942%	8	485	+3.448%
2026-03-13	0.6900	0.6900	0.6900	0.6900	+7.812%	2	477	-13.043%
2026-03-11	0.6400	0.6400	0.6400	0.6400	-22.892%	2	479	-6.250%
2026-03-04	0.8300	0.8300	0.8300	0.8300	-12.632%	2	481	-27.711%
2026-02-27	0.9500	0.9500	0.9500	0.9500	+5.556%	35	469	-36.842%
2026-02-26	0.8000	0.9000	0.8000	0.9000	-30.233%	3	434	-33.333%
2026-02-23	1.0400	1.2900	1.0400	1.2900	+12,800.000%	9	431	-53.488%
2026-02-19	0.0100	0.0100	0.0100	0.0100	-99.091%	1	424	+5,900.000%
2026-02-18	1.3000	1.3000	1.1000	1.1000	-16.031%	6	424	-45.455%
2026-02-13	1.9500	1.9500	1.3100	1.3100	-6.429%	50	401	-54.198%
2026-02-06	1.4000	1.4000	1.4000	1.4000	+12.000%	3	401	-57.143%
2026-02-05	1.2500	1.2500	1.2500	1.2500	+66.667%	10	401	-52.000%
2026-02-04	1.0000	1.0500	0.7500	0.7500	-11.765%	63	391	-20.000%
2026-02-03	0.6700	0.8500	0.6700	0.8500	+13.333%	2	328	-29.412%
2026-02-02	0.8400	0.8400	0.7500	0.7500	-18.478%	6	326	-20.000%
2026-01-30	0.7500	0.9200	0.7500	0.9200	+8.235%	3	322	-34.783%
2026-01-27	0.9000	0.9000	0.8500	0.8500	+2.410%	6	319	-29.412%
2026-01-26	1.0000	1.0000	0.8300	0.8300	-12.632%	37	313	-27.711%
2026-01-23	0.9500	0.9500	0.9500	0.9500	-9.524%	1	279	-36.842%
2026-01-22	1.0000	1.1000	0.9100	1.0500	+25.000%	17	278	-42.857%
2026-01-21	0.9000	0.9300	0.6500	0.8400	-1.176%	16	261	-28.571%
2026-01-20	0.7000	0.8500	0.6300	0.8500	+13.333%	73	251	-29.412%
2026-01-16	0.9100	0.9100	0.7500	0.7500	-25.000%	179	2	-20.000%
2026-01-15	1.0000	1.0000	1.0000	1.0000	0.000%	2	2	-40.000%

.dark-mode .XHYZf0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XHYZf0{ color: #333333; background-color: white; border: 2px solid #333333; }DEA20260918C25DEA Sep 18 2026 25.00 Call (DEA260918C00025000)option OPRA

DEA20260918C25
DEA Sep 18 2026 25.00 Call (DEA260918C00025000)
option OPRA