Dark

EA20261218C210
EA Dec 18 2026 210.00 Call (EA261218C00210000)
option OPRA

EOD

Jul 6, 2026

0.1500-40.000%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	0.1500	0.1500	0.1500	0.1500	-40.000%	1	3,773	0.000%
2026-07-02	0.1500	0.4000	0.0500	0.2500	-50.000%	7	3,772	-40.000%
2026-07-01	0.5000	0.5000	0.5000	0.5000	+25.000%	1	3,772	-70.000%
2026-06-30	0.4000	0.4000	0.4000	0.4000	+166.667%	1	3,771	-62.500%
2026-06-24	0.7000	0.7000	0.1500	0.1500	-40.000%	22	3,772	0.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	0.000%	2	3,780	-40.000%
2026-06-22	0.5500	0.6000	0.2500	0.2500	+25.000%	21	3,781	-40.000%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-60.000%	2	3,072	-25.000%
2026-06-17	0.4000	0.5000	0.3500	0.5000	+233.333%	702	3,072	-70.000%
2026-06-16	0.4500	0.4500	0.1500	0.1500	-62.500%	4	3,072	0.000%
2026-06-15	0.4000	0.4000	0.4000	0.4000	0.000%	1	3,071	-62.500%
2026-06-12	0.4000	0.4000	0.4000	0.4000	0.000%	1	3,070	-62.500%
2026-06-11	0.6000	0.6000	0.4000	0.4000	+60.000%	3	3,071	-62.500%
2026-06-10	0.3200	0.3200	0.2500	0.2500	-16.667%	252	3,071	-40.000%
2026-06-09	0.8000	0.8000	0.3000	0.3000	-14.286%	451	2,821	-50.000%
2026-06-08	0.6500	0.7000	0.3500	0.3500	-12.500%	6	2,371	-57.143%
2026-06-05	0.4000	0.4000	0.4000	0.4000	-42.857%	1	2,370	-62.500%
2026-06-04	0.5500	0.7000	0.3500	0.7000	+55.556%	3	2,370	-78.571%
2026-06-03	0.9000	0.9000	0.4500	0.4500	+12.500%	2	2,368	-66.667%
2026-06-01	1.6000	1.6000	0.3000	0.4000	+33.333%	108	2,367	-62.500%
2026-05-29	1.4000	1.4000	0.3000	0.3000	-25.000%	4	2,289	-50.000%
2026-05-28	1.3500	1.3500	0.4000	0.4000	0.000%	3	2,287	-62.500%
2026-05-27	1.3500	1.3500	0.4000	0.4000	0.000%	27	2,286	-62.500%
2026-05-26	0.6500	0.7000	0.4000	0.4000	0.000%	4	2,260	-62.500%
2026-05-22	0.8500	0.8500	0.4000	0.4000	-76.471%	2	2,256	-62.500%
2026-05-21	1.7000	1.7000	1.7000	1.7000	+70.000%	1	2,255	-91.176%
2026-05-20	1.0000	1.0000	1.0000	1.0000	+100.000%	1	2,255	-85.000%
2026-05-19	0.8500	0.8500	0.5000	0.5000	+25.000%	1,002	1,303	-70.000%
2026-05-18	0.7000	0.7000	0.3500	0.4000	+166.667%	3	1,303	-62.500%
2026-05-15	1.0500	1.0500	0.1500	0.1500	-81.250%	2	1,303	0.000%
2026-05-14	0.8000	0.8000	0.8000	0.8000	+166.667%	1	1,304	-81.250%
2026-05-13	0.3000	0.3500	0.3000	0.3000	-50.000%	72	1,257	-50.000%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+140.000%	1	1,257	-75.000%
2026-05-11	0.7000	0.7000	0.2500	0.2500	-50.000%	6	1,257	-40.000%
2026-05-08	1.0500	1.0500	0.2500	0.5000	-47.368%	8	1,259	-70.000%
2026-05-07	0.9500	0.9500	0.9500	0.9500	+280.000%	1	1,266	-84.211%
2026-05-06	0.7000	0.7000	0.1000	0.2500	-50.000%	23	1,266	-40.000%
2026-05-05	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,263	-70.000%
2026-05-04	0.6000	0.7000	0.4500	0.5000	-69.697%	12	1,263	-70.000%
2026-05-01	1.8000	1.8000	1.6500	1.6500	+312.500%	2	1,264	-90.909%
2026-04-30	1.0500	1.0500	0.4000	0.4000	+14.286%	2	1,264	-62.500%
2026-04-29	0.8500	0.8500	0.3500	0.3500	-81.081%	3	1,263	-57.143%
2026-04-28	1.8500	1.8500	1.8500	1.8500	+428.571%	1	1,262	-91.892%
2026-04-27	1.4000	1.4000	0.3500	0.3500	+16.667%	5	1,263	-57.143%
2026-04-24	0.3000	0.3000	0.3000	0.3000	-33.333%	1	1,260	-50.000%
2026-04-23	0.4500	0.4500	0.4500	0.4500	+350.000%	1	1,259	-66.667%
2026-04-22	0.1500	0.1500	0.1000	0.1000	-71.429%	2	1,260	+50.000%
2026-04-21	1.6000	1.6000	0.3500	0.3500	0.000%	3	1,261	-57.143%
2026-04-20	0.5000	0.8200	0.2000	0.3500	0.000%	28	1,259	-57.143%
2026-04-14	0.3500	0.3500	0.3500	0.3500	-50.000%	3	1,256	-57.143%
2026-04-13	0.7000	0.7000	0.7000	0.7000	+250.000%	1	1,253	-78.571%
2026-04-10	0.7000	1.6000	0.2000	0.2000	-60.000%	3	1,253	-25.000%
2026-04-09	0.5000	0.5000	0.5000	0.5000	+100.000%	1	1,254	-70.000%
2026-04-08	0.8000	0.8000	0.2500	0.2500	-24.242%	28	1,254	-40.000%
2026-04-07	0.7000	2.1100	0.3300	0.3300	+10.000%	113	1,228	-54.545%
2026-04-06	0.7000	0.7000	0.3000	0.3000	-25.000%	53	1,118	-50.000%
2026-04-02	2.0000	2.0000	0.4000	0.4000	0.000%	4	1,063	-62.500%
2026-03-31	0.7500	0.7500	0.4000	0.4000	0.000%	9	1,063	-62.500%
2026-03-30	0.9000	0.9000	0.4000	0.4000	0.000%	10	1,061	-62.500%
2026-03-27	0.7500	0.7500	0.4000	0.4000	+60.000%	4	1,056	-62.500%
2026-03-26	0.5000	0.8000	0.1500	0.2500	-32.432%	6	1,054	-40.000%
2026-03-24	0.5000	0.5000	0.3700	0.3700	-32.727%	26	1,051	-59.459%
2026-03-23	0.8000	0.8000	0.5500	0.5500	+10.000%	2	1,026	-72.727%
2026-03-20	1.0000	2.7000	0.5000	0.5000	-60.000%	10	1,026	-70.000%
2026-03-19	1.1500	1.2500	1.1500	1.2500	+108.333%	3	1,026	-88.000%
2026-03-17	0.6000	0.6000	0.6000	0.6000	-33.333%	48	1,024	-75.000%
2026-03-16	0.9000	0.9000	0.9000	0.9000	+63.636%	3	976	-83.333%
2026-03-13	0.5500	0.5500	0.5500	0.5500	-8.333%	5	975	-72.727%
2026-03-11	0.6500	0.6500	0.6000	0.6000	0.000%	45	970	-75.000%
2026-03-10	0.4000	0.6000	0.4000	0.6000	-25.000%	20	940	-75.000%
2026-03-09	0.8000	0.9000	0.8000	0.8000	-20.000%	30	920	-81.250%
2026-02-24	1.0000	1.0000	1.0000	1.0000	+233.333%	1	909	-85.000%
2026-02-19	0.3000	0.3000	0.3000	0.3000	-33.333%	3	908	-50.000%
2026-02-13	0.4500	0.4500	0.4500	0.4500	-10.000%	2	903	-66.667%
2026-02-12	0.5000	0.5000	0.5000	0.5000	+42.857%	20	903	-70.000%
2026-02-11	0.5000	0.5000	0.3500	0.3500	+250.000%	35	903	-57.143%
2026-02-10	0.4300	0.4300	0.0500	0.1000	-90.000%	71	888	+50.000%
2026-02-06	1.0000	1.0000	1.0000	1.0000	+150.000%	4	857	-85.000%
2026-02-05	0.4000	0.4000	0.4000	0.4000	+5.263%	174	850	-62.500%
2026-02-04	0.3800	0.3800	0.3800	0.3800	-24.000%	1	760	-60.526%
2026-01-28	0.5000	0.5000	0.5000	0.5000	+11.111%	20	760	-70.000%
2026-01-26	0.4500	0.4500	0.4500	0.4500	+4.651%	1	749	-66.667%
2026-01-16	0.2000	0.4300	0.2000	0.4300	-2.273%	106	750	-65.116%
2026-01-13	0.4000	0.4400	0.4000	0.4400	-38.028%	15	750	-65.909%
2026-01-07	0.7100	0.7100	0.7100	0.7100	+77.500%	5	753	-78.873%
2026-01-05	0.4000	0.4000	0.4000	0.4000	-42.029%	20	747	-62.500%
2026-01-02	0.6500	0.6900	0.6500	0.6900	+18.966%	5	747	-78.261%
2025-12-31	0.4000	0.5800	0.4000	0.5800	+28.889%	15	757	-74.138%
2025-12-29	0.7300	0.7300	0.4500	0.4500	-55.000%	15	757	-66.667%
2025-12-24	1.0000	1.0000	1.0000	1.0000	+51.515%	20	756	-85.000%
2025-12-19	0.3500	0.6600	0.3500	0.6600	+46.667%	15	756	-77.273%
2025-12-18	0.4500	0.4500	0.4500	0.4500	-10.000%	10	756	-66.667%
2025-12-17	0.5000	0.5000	0.5000	0.5000	-28.571%	10	766	-70.000%
2025-12-15	0.7000	0.7000	0.7000	0.7000	-17.647%	10	766	-78.571%
2025-12-12	0.8500	0.8500	0.8000	0.8500	-18.269%	23	769	-82.353%
2025-12-09	1.0400	1.0400	1.0400	1.0400	+4.000%	20	756	-85.577%
2025-12-08	1.0000	1.0000	1.0000	1.0000	+5.263%	1	736	-85.000%
2025-12-05	0.9500	0.9500	0.9500	0.9500	+11.765%	20	736	-84.211%
2025-12-03	1.0000	1.0000	0.8500	0.8500	-15.000%	24	736	-82.353%
2025-12-02	1.0000	1.0000	1.0000	1.0000	0.000%	18	722	-85.000%
2025-12-01	1.0000	1.0000	1.0000	1.0000	-15.254%	10	719	-85.000%
2025-11-24	1.5000	1.6700	1.1700	1.1800	-21.333%	112	719	-87.288%
2025-11-21	1.5000	1.5000	1.5000	1.5000	0.000%	2	607	-90.000%
2025-11-20	1.5000	1.5000	1.5000	1.5000	+30.435%	10	605	-90.000%
2025-11-19	1.5000	1.6000	1.1500	1.1500	+4.545%	140	595	-86.957%
2025-11-18	0.5900	1.2500	0.5900	1.1000	-4.348%	77	490	-86.364%
2025-11-17	1.1500	1.1500	1.1500	1.1500	+4.545%	19	415	-86.957%
2025-11-12	1.1000	1.1000	1.1000	1.1000	0.000%	6	396	-86.364%
2025-11-11	1.1000	1.1000	1.1000	1.1000	0.000%	1	396	-86.364%
2025-11-10	1.5000	1.6500	1.1000	1.1000	-12.000%	232	396	-86.364%
2025-11-07	1.2500	1.2500	1.2500	1.2500	0.000%	8	275	-88.000%
2025-11-06	1.2500	1.2500	1.2500	1.2500	-3.846%	25	267	-88.000%
2025-11-05	1.5000	1.5000	1.3000	1.3000	-3.704%	60	242	-88.462%
2025-11-04	1.3000	1.3600	1.3000	1.3500	+8.000%	43	182	-88.889%
2025-11-03	1.2500	1.2500	1.2500	1.2500	-16.667%	50	89	-88.000%
2025-10-31	1.5000	1.5000	1.5000	1.5000	0.000%	15	89	-90.000%
2025-10-30	1.5000	1.5000	1.5000	1.5000	0.000%	34	74	-90.000%
2025-10-29	0.7500	1.8500	0.7500	1.5000	0.000%	40	0	-90.000%