Dark

EFA20261218C105
EFA Dec 18 2026 105.00 Call (EFA261218C00105000)
option OPRA

EOD

Aug 5, 2026

6.75+19.469%(+1.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.7500	6.7500	6.7500	6.7500	+19.469%	4	7,348	0.000%
2026-08-03	5.6500	5.6500	5.6500	5.6500	-0.877%	4	7,348	+19.469%
2026-07-31	5.3000	5.7000	5.3000	5.7000	-3.390%	3	7,344	+18.421%
2026-07-30	5.9000	5.9000	5.9000	5.9000	+31.111%	2	7,345	+14.407%
2026-07-29	4.5000	4.5000	4.5000	4.5000	-5.263%	14	7,345	+50.000%
2026-07-28	4.7500	4.7500	4.7500	4.7500	+7.955%	3	7,343	+42.105%
2026-07-27	4.4000	4.4000	4.4000	4.4000	-4.348%	39	7,343	+53.409%
2026-07-24	4.3000	4.7000	4.3000	4.6000	-8.911%	148	7,304	+46.739%
2026-07-22	5.0500	5.0500	5.0500	5.0500	+12.222%	4	7,206	+33.663%
2026-07-21	4.4000	4.5000	4.4000	4.5000	+4.651%	6	7,206	+50.000%
2026-07-17	4.2500	4.3000	4.2500	4.3000	-10.417%	6	7,200	+56.977%
2026-07-16	4.8000	4.8000	4.8000	4.8000	-12.727%	8	7,196	+40.625%
2026-07-14	5.5000	5.5000	5.5000	5.5000	+17.021%	32	7,204	+22.727%
2026-07-13	4.7000	4.7000	4.7000	4.7000	-12.313%	2	7,200	+43.617%
2026-07-10	5.2500	5.3600	5.2500	5.3600	+3.276%	3	7,200	+25.933%
2026-07-09	5.2000	5.2000	5.1900	5.1900	+11.373%	17	7,199	+30.058%
2026-07-08	4.4000	4.6600	4.4000	4.6600	-12.897%	5	7,184	+44.850%
2026-07-07	5.3500	5.3500	5.3500	5.3500	+7.000%	7	7,184	+26.168%
2026-07-01	5.0000	5.0000	5.0000	5.0000	-2.913%	2	7,184	+35.000%
2026-06-30	5.1500	5.1500	5.1500	5.1500	+4.040%	23	7,184	+31.068%
2026-06-29	4.6500	4.9500	4.6500	4.9500	+5.319%	10	7,175	+36.364%
2026-06-26	4.7000	4.7000	4.7000	4.7000	-1.053%	5	7,172	+43.617%
2026-06-25	4.7500	4.7500	4.7500	4.7500	+7.955%	5	7,172	+42.105%
2026-06-24	4.4000	4.4000	4.4000	4.4000	-24.138%	1	7,167	+53.409%
2026-06-22	5.6500	5.8000	5.6500	5.8000	0.000%	16	7,166	+16.379%
2026-06-18	5.8000	5.8000	5.8000	5.8000	-12.254%	1	7,165	+16.379%
2026-06-17	6.1300	6.6100	6.1300	6.6100	+23.321%	2	7,165	+2.118%
2026-06-12	5.3600	5.3600	5.3600	5.3600	+32.020%	1	7,165	+25.933%
2026-06-10	4.0600	4.0600	4.0600	4.0600	-8.559%	1	7,164	+66.256%
2026-06-09	4.4500	4.4500	3.8000	4.4400	-1.333%	5	7,164	+52.027%
2026-06-08	4.5000	4.5000	4.5000	4.5000	+4.651%	5	7,163	+50.000%
2026-06-05	5.0000	5.0000	4.3000	4.3000	-23.214%	8	7,161	+56.977%
2026-06-04	5.6000	5.6000	5.6000	5.6000	+5.263%	15	7,160	+20.536%
2026-06-03	5.3500	5.3500	5.3200	5.3200	-8.276%	8	7,160	+26.880%
2026-06-02	6.0500	6.0500	5.7500	5.8000	+16.000%	14	7,160	+16.379%
2026-06-01	5.0000	5.0000	5.0000	5.0000	-7.579%	1	7,146	+35.000%
2026-05-29	5.6000	5.7000	5.4100	5.4100	-5.254%	70	7,146	+24.769%
2026-05-28	5.7100	5.7100	5.7100	5.7100	-0.696%	2	7,156	+18.214%
2026-05-27	5.6000	5.8500	5.6000	5.7500	+1.770%	176	7,156	+17.391%
2026-05-26	5.7000	5.7000	5.6500	5.6500	+6.004%	5	7,144	+19.469%
2026-05-22	5.1500	5.3300	5.1500	5.3300	-1.296%	14	7,148	+26.642%
2026-05-21	5.5500	5.5500	5.4000	5.4000	+6.931%	3	7,147	+25.000%
2026-05-20	5.0500	5.0500	5.0500	5.0500	+18.824%	1	7,147	+33.663%
2026-05-19	4.2500	4.2500	4.2500	4.2500	-6.181%	4	7,154	+58.824%
2026-05-18	4.5300	4.5300	4.5300	4.5300	+7.857%	10	7,154	+49.007%
2026-05-15	4.2000	4.2000	4.2000	4.2000	-16.335%	13	7,154	+60.714%
2026-05-14	5.2200	5.6000	5.0200	5.0200	-7.380%	14	7,154	+34.462%
2026-05-13	5.0500	5.5000	5.0500	5.4200	+15.319%	23	7,173	+24.539%
2026-05-12	5.0000	5.0000	4.7000	4.7000	-13.761%	23	7,173	+43.617%
2026-05-11	5.5000	5.5000	5.4500	5.4500	-1.802%	14	7,173	+23.853%
2026-05-08	5.5500	5.5500	5.5500	5.5500	+8.824%	4	7,185	+21.622%
2026-05-07	5.8000	5.8000	5.1000	5.1000	-16.393%	6	7,189	+32.353%
2026-05-06	5.6500	6.3600	5.6500	6.1000	+34.361%	916	7,193	+10.656%
2026-05-05	4.5400	4.5400	4.5400	4.5400	+17.922%	26	7,408	+48.678%
2026-05-04	3.8600	3.8600	3.8500	3.8500	-20.619%	4	7,423	+75.325%
2026-04-30	4.7300	4.8500	4.7300	4.8500	+27.968%	11	7,419	+39.175%
2026-04-29	3.8000	3.9000	3.6200	3.7900	-8.675%	74	7,420	+78.100%
2026-04-28	4.1500	4.1500	4.1500	4.1500	-2.353%	2	7,374	+62.651%
2026-04-27	4.2500	4.2500	4.2500	4.2500	-9.382%	2	7,372	+58.824%
2026-04-24	4.6900	4.6900	4.6900	4.6900	+13.012%	1	7,370	+43.923%
2026-04-23	4.6000	4.6000	4.1500	4.1500	-17.000%	12	7,371	+62.651%
2026-04-21	5.1500	5.1500	5.0000	5.0000	-15.966%	18	7,363	+35.000%
2026-04-20	5.9500	5.9500	5.9500	5.9500	-3.252%	1	7,363	+13.445%
2026-04-17	6.1500	6.1500	6.1500	6.1500	+8.850%	3	7,363	+9.756%
2026-04-16	5.6500	5.6500	5.6500	5.6500	-7.377%	3	7,360	+19.469%
2026-04-14	5.9500	6.1700	5.5300	6.1000	+15.094%	1,662	7,361	+10.656%
2026-04-13	5.3000	5.3000	5.3000	5.3000	-7.180%	1	5,704	+27.358%
2026-04-08	5.5000	5.7100	5.3000	5.7100	+48.312%	13	5,703	+18.214%
2026-04-02	3.8500	3.8500	3.8500	3.8500	+6.944%	18	5,681	+75.325%
2026-03-31	3.0500	3.7500	2.7700	3.6000	+34.831%	1,026	5,681	+87.500%
2026-03-30	2.6000	2.7700	2.6000	2.6700	-15.238%	39	5,097	+152.809%
2026-03-24	3.1500	3.1500	3.1500	3.1500	+47.887%	2	5,097	+114.286%
2026-03-20	2.1300	2.1300	2.1300	2.1300	-37.719%	3,000	5,097	+216.901%
2026-03-06	3.4200	3.4200	3.4200	3.4200	-12.308%	35	2,100	+97.368%
2026-03-05	3.9000	3.9000	3.9000	3.9000	-35.000%	4	2,135	+73.077%
2026-03-02	6.1500	6.1500	6.0000	6.0000	-16.084%	18	2,133	+12.500%
2026-02-25	7.1500	7.1500	7.1500	7.1500	+6.716%	28	2,151	-5.594%
2026-02-24	6.7000	6.7000	6.7000	6.7000	-1.615%	10	2,151	+0.746%
2026-02-23	6.8000	6.9600	6.8000	6.8100	+0.147%	14	2,161	-0.881%
2026-02-20	6.7300	6.8000	6.7300	6.8000	+7.765%	16	2,153	-0.735%
2026-02-19	6.2500	6.3100	6.2300	6.3100	-5.821%	40	2,153	+6.973%
2026-02-12	6.7000	6.7000	6.7000	6.7000	0.000%	3	2,191	+0.746%
2026-02-11	6.7000	6.7000	6.7000	6.7000	+22.936%	54	2,188	+0.746%
2026-02-06	5.4000	5.4500	5.2600	5.4500	+3.810%	168	2,242	+23.853%
2026-02-04	5.2500	5.2500	5.2500	5.2500	+11.702%	4	2,151	+28.571%
2026-02-02	4.7000	4.7000	4.7000	4.7000	0.000%	3	2,155	+43.617%
2026-01-29	4.7000	4.7000	4.7000	4.7000	+0.213%	5	2,158	+43.617%
2026-01-28	4.6900	4.6900	4.6900	4.6900	-16.250%	2	2,163	+43.923%
2026-01-27	5.0000	5.6000	5.0000	5.6000	+73.913%	23	2,156	+20.536%
2026-01-21	3.2200	3.2200	3.2200	3.2200	-3.881%	1,500	2,136	+109.627%
2026-01-13	3.3500	3.3500	3.3500	3.3500	+3.077%	40	636	+101.493%
2026-01-07	3.2500	3.2500	3.2500	3.2500	-2.108%	4	596	+107.692%
2026-01-06	3.3700	3.3700	3.3200	3.3200	+7.097%	2	596	+103.313%
2026-01-05	3.1000	3.1000	3.1000	3.1000	+40.909%	3	596	+117.742%
2025-12-31	2.4200	2.4400	2.2000	2.2000	-16.031%	3	596	+206.818%
2025-12-30	2.6200	2.6200	2.6200	2.6200	-3.676%	1	596	+157.634%
2025-12-26	2.7000	2.8000	2.6700	2.7200	+7.510%	316	596	+148.162%
2025-12-24	2.5500	2.6500	2.4600	2.5300	+8.584%	319	296	+166.798%
2025-12-23	2.3300	2.3300	2.3300	2.3300	-0.851%	36	296	+189.700%
2025-12-19	2.2700	2.4200	2.1900	2.3500	+1.732%	81	287	+187.234%
2025-12-15	2.3000	2.3500	2.2000	2.3100	+35.088%	263	263	+192.208%
2025-11-18	1.7100	1.7100	1.7100	1.7100	-21.198%	1	23	+294.737%
2025-11-14	2.1700	2.1700	2.1700	2.1700	+7.426%	11	23	+211.060%
2025-11-04	2.0200	2.0200	2.0200	2.0200	+1.000%	1	12	+234.158%
2025-10-23	2.0000	2.0000	2.0000	2.0000	0.000%	11	11	+237.500%