Dark

DRIP20260918C5
DRIP Sep 18 2026 5.00 Call (DRIP260918C00005000)
option OPRA

EOD

Jul 9, 2026

0.5800+16.000%(+0.0800)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.5500	0.6100	0.5200	0.5800	+16.000%	72	4,680	0.000%
2026-07-08	0.5100	0.5500	0.3500	0.5000	-23.077%	71	4,669	+16.000%
2026-07-07	0.7500	0.7500	0.6000	0.6500	-18.750%	83	4,657	-10.769%
2026-07-06	0.7500	0.8000	0.7400	0.8000	+6.667%	51	4,665	-27.500%
2026-07-02	0.8000	0.8200	0.7500	0.7500	-8.537%	62	4,669	-22.667%
2026-07-01	0.8000	0.8200	0.8000	0.8200	0.000%	42	4,669	-29.268%
2026-06-30	0.7300	0.8200	0.6000	0.8200	+17.143%	18	4,670	-29.268%
2026-06-29	0.6500	0.7000	0.6500	0.7000	-18.605%	572	4,670	-17.143%
2026-06-26	0.8500	0.8700	0.7500	0.8600	+4.878%	478	4,784	-32.558%
2026-06-25	0.9000	0.9000	0.8200	0.8200	-8.889%	29	4,973	-29.268%
2026-06-24	0.9000	1.0000	0.9000	0.9000	+5.882%	422	4,985	-35.556%
2026-06-23	0.8500	0.8500	0.8000	0.8500	+6.250%	17	5,180	-31.765%
2026-06-22	0.8500	0.8600	0.7500	0.8000	-11.111%	25	5,184	-27.500%
2026-06-18	0.9000	1.0500	0.9000	0.9000	+12.500%	284	5,958	-35.556%
2026-06-17	0.8000	0.8000	0.7500	0.8000	+6.667%	189	5,958	-27.500%
2026-06-16	0.8000	0.8000	0.6000	0.7500	0.000%	55	5,958	-22.667%
2026-06-15	0.7500	0.8500	0.7000	0.7500	+36.364%	1,505	5,959	-22.667%
2026-06-12	0.6000	0.6000	0.5000	0.5500	-6.780%	208	6,680	+5.455%
2026-06-11	0.5300	0.6000	0.4500	0.5900	+18.000%	70	6,478	-1.695%
2026-06-10	0.5500	0.6000	0.4500	0.5000	-23.077%	90	6,441	+16.000%
2026-06-09	0.5800	0.7000	0.5800	0.6500	+25.000%	158	6,549	-10.769%
2026-06-08	0.5100	0.5400	0.5000	0.5200	-8.772%	173	6,663	+11.538%
2026-06-05	0.5000	0.5700	0.4900	0.5700	+14.000%	753	6,644	+1.754%
2026-06-04	0.5000	0.5000	0.4300	0.5000	+11.111%	324	6,918	+16.000%
2026-06-03	0.4500	0.4700	0.4000	0.4500	-19.643%	137	6,794	+28.889%
2026-06-02	0.6000	0.6000	0.5000	0.5600	+1.818%	50	6,704	+3.571%
2026-06-01	0.4500	0.6000	0.4500	0.5500	-15.385%	193	6,694	+5.455%
2026-05-29	0.7000	0.7000	0.6100	0.6500	0.000%	137	6,521	-10.769%
2026-05-28	0.6000	0.6800	0.6000	0.6500	-2.985%	1,090	6,695	-10.769%
2026-05-27	0.7000	0.7000	0.6500	0.6700	+11.667%	49	7,397	-13.433%
2026-05-26	0.5000	0.6000	0.5000	0.6000	+33.333%	152	7,419	-3.333%
2026-05-22	0.5500	0.5500	0.4500	0.4500	-10.000%	159	7,172	+28.889%
2026-05-21	0.4500	0.5000	0.4500	0.5000	+16.279%	12	7,174	+16.000%
2026-05-20	0.4000	0.4300	0.3600	0.4300	+22.857%	97	7,174	+34.884%
2026-05-19	0.4000	0.4000	0.3200	0.3500	-10.256%	100	6,926	+65.714%
2026-05-18	0.5000	0.5000	0.3900	0.3900	-15.217%	88	6,926	+48.718%
2026-05-15	0.5500	0.5500	0.4600	0.4600	-20.690%	245	6,926	+26.087%
2026-05-14	0.5500	0.6000	0.5000	0.5800	-3.333%	119	6,681	0.000%
2026-05-13	0.5000	0.6500	0.5000	0.6000	+20.000%	157	6,336	-3.333%
2026-05-12	0.5500	0.6000	0.5000	0.5000	-9.091%	285	6,336	+16.000%
2026-05-11	0.5600	0.7500	0.5000	0.5500	-21.429%	1,510	6,336	+5.455%
2026-05-08	0.7000	0.7300	0.6100	0.7000	0.000%	327	5,105	-17.143%
2026-05-07	0.7500	0.7900	0.6000	0.7000	+16.667%	199	5,181	-17.143%
2026-05-06	0.4700	0.6000	0.4700	0.6000	+50.000%	349	5,374	-3.333%
2026-05-05	0.4000	0.4000	0.3500	0.4000	+2.564%	227	5,475	+45.000%
2026-05-04	0.4600	0.4600	0.3500	0.3900	-13.333%	111	5,284	+48.718%
2026-05-01	0.4500	0.4500	0.4000	0.4500	+4.651%	34	5,187	+28.889%
2026-04-30	0.5000	0.5000	0.4000	0.4300	-4.444%	396	5,187	+34.884%
2026-04-29	0.5500	0.6000	0.4000	0.4500	-19.643%	170	4,792	+28.889%
2026-04-28	0.5500	0.6000	0.5500	0.5600	-6.667%	385	4,643	+3.571%
2026-04-27	0.6500	0.6500	0.5800	0.6000	-11.765%	57	4,271	-3.333%
2026-04-24	0.6200	0.7000	0.6200	0.6800	+13.333%	58	4,216	-14.706%
2026-04-23	0.6500	0.7000	0.5600	0.6000	-9.091%	125	4,171	-3.333%
2026-04-22	0.7000	0.7500	0.6500	0.6600	-10.811%	649	4,072	-12.121%
2026-04-21	0.8500	0.8500	0.7200	0.7400	-5.128%	296	3,329	-21.622%
2026-04-20	0.8500	0.8500	0.7800	0.7800	-8.235%	233	3,329	-25.641%
2026-04-17	0.9000	1.0100	0.8000	0.8500	+30.769%	440	3,479	-31.765%
2026-04-16	0.7000	0.8000	0.6100	0.6500	-13.333%	713	3,880	-10.769%
2026-04-15	0.8500	0.8500	0.7400	0.7500	-11.765%	56	3,167	-22.667%
2026-04-14	0.7000	0.9000	0.7000	0.8500	+21.429%	75	3,131	-31.765%
2026-04-13	0.6000	0.7000	0.6000	0.7000	+1.449%	71	3,088	-17.143%
2026-04-10	0.7200	0.7300	0.6000	0.6900	-9.211%	19	3,021	-15.942%
2026-04-09	0.7000	0.7600	0.6300	0.7600	+26.667%	89	3,028	-23.684%
2026-04-08	0.9000	0.9500	0.6000	0.6000	+17.647%	26	2,985	-3.333%
2026-04-07	0.4500	0.5500	0.4500	0.5100	-13.559%	127	2,995	+13.725%
2026-04-06	0.6500	0.6500	0.5200	0.5900	+7.273%	20	2,894	-1.695%
2026-04-02	0.5500	0.6500	0.5400	0.5500	-21.429%	29	2,907	+5.455%
2026-04-01	0.6500	0.7500	0.6000	0.7000	+12.903%	291	2,907	-17.143%
2026-03-31	0.5000	0.6200	0.5000	0.6200	+24.000%	52	2,620	-6.452%
2026-03-30	0.4500	0.5000	0.4500	0.5000	+8.696%	3	2,654	+16.000%
2026-03-27	0.5000	0.5000	0.4600	0.4600	+2.222%	107	2,651	+26.087%
2026-03-26	0.5700	0.5700	0.4500	0.4500	-26.230%	655	2,585	+28.889%
2026-03-25	0.7000	0.7000	0.5600	0.6100	+1.667%	128	2,870	-4.918%
2026-03-24	0.7000	0.7000	0.6000	0.6000	-14.286%	51	2,756	-3.333%
2026-03-23	0.8000	0.8000	0.6000	0.7000	0.000%	679	2,725	-17.143%
2026-03-20	0.6800	0.7400	0.6100	0.7000	+2.941%	53	2,050	-17.143%
2026-03-19	0.7000	0.7500	0.5700	0.6800	-4.225%	203	2,027	-14.706%
2026-03-18	0.7600	0.9000	0.7000	0.7100	-16.471%	142	1,922	-18.310%
2026-03-17	0.8500	0.8500	0.7500	0.8500	-5.556%	85	1,842	-31.765%
2026-03-16	0.9000	1.0000	0.8700	0.9000	+2.273%	212	1,757	-35.556%
2026-03-13	1.0300	1.1000	0.8600	0.8800	-2.222%	377	1,545	-34.091%
2026-03-12	0.9200	0.9200	0.8800	0.9000	-10.000%	223	1,172	-35.556%
2026-03-11	1.3000	1.3000	1.0000	1.0000	-20.000%	36	947	-42.000%
2026-03-10	1.2500	1.2500	1.2500	1.2500	+8.696%	11	911	-53.600%
2026-03-09	1.1500	1.1500	0.9600	1.1500	+9.524%	670	925	-49.565%
2026-03-06	1.0000	1.1000	0.9200	1.0500	+6.061%	42	307	-44.762%
2026-03-05	1.1500	1.1500	0.9900	0.9900	-8.333%	81	269	-41.414%
2026-03-04	1.4000	1.4000	1.0800	1.0800	-6.087%	195	190	-46.296%
2026-03-03	1.5000	1.5000	1.1500	1.1500	-34.286%	6	27	-49.565%
2026-02-17	1.7500	1.7500	1.7500	1.7500	-2.778%	5	21	-66.857%
2026-02-11	1.8000	1.8000	1.8000	1.8000	-10.000%	1	16	-67.778%
2026-02-06	2.0000	2.0000	2.0000	2.0000	-13.043%	5	15	-71.000%
2026-02-04	2.3000	2.3000	2.3000	2.3000	-6.122%	5	10	-74.783%
2026-01-29	2.4500	2.4500	2.4500	2.4500	-10.909%	3	5	-76.327%
2026-01-23	2.7500	2.7500	2.7500	2.7500	-21.429%	1	2	-78.909%
2026-01-15	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-83.429%