Dark

EA20260918C200
EA Sep 18 2026 200.00 Call (EA260918C00200000)
option OPRA

EOD

Jul 6, 2026

7.65-16.848%(-1.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	7.6500	7.6500	7.6500	7.6500	-16.848%	2	8,672	0.000%
2026-07-02	8.6000	9.3000	8.6000	9.2000	+7.477%	183	8,734	-16.848%
2026-06-26	8.5600	8.5600	8.5600	8.5600	+5.679%	2	8,734	-10.631%
2026-06-24	8.4000	9.0000	8.1000	8.1000	+20.896%	583	8,732	-5.556%
2026-06-23	7.2000	7.2000	6.7000	6.7000	-6.944%	22	8,622	+14.179%
2026-06-18	7.2000	7.2000	7.2000	7.2000	-2.703%	40	9,141	+6.250%
2026-06-17	7.0000	7.6000	6.8000	7.4000	+5.714%	832	9,141	+3.378%
2026-06-16	6.9000	7.3400	6.8500	7.0000	-2.371%	71	9,141	+9.286%
2026-06-12	7.3000	7.4000	7.1000	7.1700	-1.781%	220	9,191	+6.695%
2026-06-10	7.8000	7.8000	7.3000	7.3000	-1.351%	43	9,231	+4.795%
2026-06-09	7.4000	7.4000	7.4000	7.4000	-5.128%	1	9,234	+3.378%
2026-06-08	7.8000	7.8000	7.8000	7.8000	+5.405%	10	9,233	-1.923%
2026-06-05	7.4000	7.4000	7.4000	7.4000	+1.370%	1	9,223	+3.378%
2026-06-03	7.5000	7.5000	7.3000	7.3000	+10.606%	11	9,223	+4.795%
2026-06-02	6.6500	6.8500	6.6000	6.6000	-7.303%	4	9,223	+15.909%
2026-06-01	6.6000	7.6000	6.6000	7.1200	+1.714%	1,230	9,195	+7.444%
2026-05-28	6.6000	7.4000	6.6000	7.0000	+2.941%	16	8,882	+9.286%
2026-05-21	6.8000	6.8000	6.8000	6.8000	0.000%	3	8,894	+12.500%
2026-05-20	6.9000	7.5000	6.8000	6.8000	-10.526%	100	8,894	+12.500%
2026-05-19	7.0700	7.6000	7.0700	7.6000	+6.742%	11	9,041	+0.658%
2026-05-18	6.5000	7.3000	6.5000	7.1200	+0.282%	80	9,041	+7.444%
2026-05-15	6.6000	7.7000	6.3500	7.1000	-1.389%	416	9,041	+7.746%
2026-05-14	6.3000	7.2000	6.3000	7.2000	+2.710%	1,506	9,047	+6.250%
2026-05-13	7.0000	7.1000	6.8900	7.0100	-5.906%	1,660	6,460	+9.130%
2026-05-12	7.0000	7.4500	7.0000	7.4500	+3.472%	1,001	6,460	+2.685%
2026-05-11	7.5000	7.7800	7.2000	7.2000	-6.856%	55	6,460	+6.250%
2026-05-08	7.5000	7.7400	7.5000	7.7300	+1.711%	7	6,485	-1.035%
2026-05-07	7.6000	7.6000	7.6000	7.6000	0.000%	30	6,484	+0.658%
2026-05-06	7.7000	7.7000	7.6000	7.6000	-2.564%	38	6,484	+0.658%
2026-05-04	7.8000	7.8000	7.8000	7.8000	-6.024%	1	6,478	-1.923%
2026-05-01	7.8000	8.3000	7.8000	8.3000	+6.410%	2	6,478	-7.831%
2026-04-30	7.8000	7.8000	7.8000	7.8000	0.000%	1	6,478	-1.923%
2026-04-29	7.8000	7.8000	7.8000	7.8000	+1.299%	1	6,478	-1.923%
2026-04-24	7.7000	7.7000	7.7000	7.7000	-6.553%	1	6,478	-0.649%
2026-04-21	8.2400	8.2400	8.2400	8.2400	-3.626%	3	6,474	-7.160%
2026-04-20	8.4900	8.9000	8.4900	8.5500	+2.888%	20	6,474	-10.526%
2026-04-16	8.9000	8.9000	8.1500	8.3100	+2.593%	1,312	6,464	-7.942%
2026-04-14	8.1000	8.1000	8.1000	8.1000	+3.846%	2	5,164	-5.556%
2026-04-13	7.8000	7.8000	7.8000	7.8000	0.000%	3	5,164	-1.923%
2026-04-10	7.8000	7.8000	7.8000	7.8000	-9.827%	30	5,164	-1.923%
2026-04-08	8.6500	8.6500	8.4800	8.6500	-1.705%	34	5,154	-11.561%
2026-04-06	8.7000	8.8000	8.7000	8.8000	+10.000%	20	5,178	-13.068%
2026-04-02	8.4000	8.4000	8.0000	8.0000	-2.439%	11	5,178	-4.375%
2026-04-01	8.6000	9.0000	8.2000	8.2000	-6.818%	39	5,178	-6.707%
2026-03-31	8.8000	8.8000	8.8000	8.8000	+10.000%	10	5,197	-13.068%
2026-03-30	8.0000	8.0000	8.0000	8.0000	-9.091%	6	5,197	-4.375%
2026-03-26	8.8000	8.8000	8.8000	8.8000	+3.529%	11	5,203	-13.068%
2026-03-17	8.5000	8.5000	8.5000	8.5000	+3.659%	10	5,202	-10.000%
2026-03-12	8.2000	8.2000	8.2000	8.2000	+2.500%	1	5,192	-6.707%
2026-03-11	8.0000	8.0000	8.0000	8.0000	-6.977%	40	5,191	-4.375%
2026-03-10	8.6000	8.6000	8.6000	8.6000	+6.173%	20	5,191	-11.047%
2026-03-09	8.1000	8.1000	8.1000	8.1000	+10.959%	4	5,173	-5.556%
2026-03-06	7.8000	7.9000	7.0000	7.3000	-10.976%	43	5,173	+4.795%
2026-03-04	8.0000	8.2000	8.0000	8.2000	-2.613%	41	5,162	-6.707%
2026-02-26	8.4200	8.4200	8.4200	8.4200	-2.093%	17	5,162	-9.145%
2026-02-25	8.6000	8.6000	8.6000	8.6000	+0.116%	20	5,132	-11.047%
2026-02-13	8.7100	8.7100	8.5900	8.5900	+1.657%	13	5,132	-10.943%
2026-02-12	8.4500	8.4500	8.4500	8.4500	-5.056%	50	5,132	-9.467%
2026-02-11	8.9000	8.9000	8.9000	8.9000	+5.952%	50	5,082	-14.045%
2026-02-10	8.0000	8.9000	8.0000	8.4000	-1.176%	398	5,032	-8.929%
2026-02-06	7.5000	8.5000	7.5000	8.5000	+4.294%	1,005	4,754	-10.000%
2026-02-05	7.5000	8.2700	7.5000	8.1500	+16.429%	124	3,821	-6.135%
2026-02-04	8.0000	9.0000	7.0000	7.0000	-19.448%	105	3,748	+9.286%
2026-02-03	8.7000	9.0000	8.0000	8.6900	-3.229%	53	3,671	-11.968%
2026-01-30	8.9800	8.9800	8.9800	8.9800	+12.250%	2	3,618	-14.811%
2026-01-27	8.4000	8.4000	8.0000	8.0000	-13.978%	4	3,616	-4.375%
2026-01-26	9.3000	9.3000	9.3000	9.3000	0.000%	20	3,616	-17.742%
2026-01-09	9.3000	9.3000	9.3000	9.3000	0.000%	150	3,596	-17.742%
2025-12-12	8.8000	9.3000	8.8000	9.3000	0.000%	30	3,446	-17.742%
2025-12-11	9.3000	9.3000	9.3000	9.3000	+9.412%	50	3,426	-17.742%
2025-12-08	8.5000	8.5000	8.5000	8.5000	-9.574%	8	3,376	-10.000%
2025-12-05	9.2000	9.4000	8.7100	9.4000	+5.618%	14	3,376	-18.617%
2025-12-01	8.9000	8.9000	8.9000	8.9000	+7.229%	50	3,374	-14.045%
2025-11-24	8.0000	8.3000	8.0000	8.3000	-2.353%	10	3,324	-7.831%
2025-11-20	8.7100	8.9000	8.4500	8.5000	0.000%	22	3,314	-10.000%
2025-11-12	8.5000	8.5000	8.5000	8.5000	-5.556%	9	3,292	-10.000%
2025-11-11	8.5200	9.0000	8.5200	9.0000	+2.273%	61	3,283	-15.000%
2025-11-07	8.9000	8.9000	8.8000	8.8000	0.000%	40	3,222	-13.068%
2025-11-06	8.8000	8.8000	8.8000	8.8000	+7.317%	40	3,182	-13.068%
2025-11-05	8.2000	8.2000	8.2000	8.2000	-4.651%	3	3,143	-6.707%
2025-10-27	8.6000	8.6000	8.6000	8.6000	-2.273%	3	3,143	-11.047%
2025-10-23	9.3000	9.3000	8.8000	8.8000	-2.870%	35	3,143	-13.068%
2025-10-22	9.2000	9.5100	9.0400	9.0600	+2.955%	36	3,131	-15.563%
2025-10-20	8.8000	8.8000	8.8000	8.8000	-5.376%	3	3,099	-13.068%
2025-10-15	9.3000	9.3000	9.3000	9.3000	+3.333%	27	3,096	-17.742%
2025-10-14	8.5000	9.1000	8.5000	9.0000	0.000%	187	3,071	-15.000%
2025-10-13	8.8100	9.0000	7.9600	9.0000	+2.623%	512	2,968	-15.000%
2025-10-10	8.5000	9.0000	8.5000	8.7700	-1.127%	233	2,514	-12.771%
2025-10-09	8.5000	9.0000	8.5000	8.8700	+0.226%	217	2,366	-13.754%
2025-10-08	8.5000	9.0000	8.5000	8.8500	+2.907%	143	2,157	-13.559%
2025-10-07	8.7500	9.2000	8.5000	8.6000	0.000%	179	1,888	-11.047%
2025-10-06	8.8000	9.0200	8.6000	8.6000	-3.371%	448	1,888	-11.047%
2025-10-03	9.0000	9.3300	8.6000	8.9000	-1.111%	992	1,531	-14.045%
2025-10-02	8.8000	9.3100	8.6500	9.0000	-1.747%	448	589	-15.000%
2025-09-30	9.3000	9.3000	9.1000	9.1600	-2.553%	80	193	-16.485%
2025-09-29	9.2000	9.6000	9.2000	9.4000	+6.215%	102	113	-18.617%
2025-09-26	11.5000	11.5000	8.8500	8.8500	-19.764%	2	12	-13.559%
2025-09-18	11.0300	11.0300	11.0300	11.0300	+69.692%	3	11	-30.644%
2025-08-07	6.5000	6.5000	6.5000	6.5000	+8.333%	5	8	+17.692%
2025-08-04	6.0000	6.0000	6.0000	6.0000	0.000%	3	3	+27.500%