Dark

ET20261218C20
ET Dec 18 2026 20.00 Call (ET261218C00020000)
option OPRA

EOD

Aug 19, 2026

1.78-6.316%(-0.12)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.0300	2.0300	1.7800	1.7800	-6.316%	151	7,028	0.000%
2026-08-18	1.7000	1.9000	1.6900	1.9000	+29.252%	136	7,113	-6.316%
2026-08-17	1.5400	1.5400	1.4700	1.4700	-5.769%	17	7,089	+21.088%
2026-08-14	1.5600	1.5600	1.5600	1.5600	+7.586%	7	7,079	+14.103%
2026-08-13	1.6000	1.6600	1.4500	1.4500	-7.051%	334	7,086	+22.759%
2026-08-12	1.5000	1.5600	1.5000	1.5600	+4.698%	118	7,087	+14.103%
2026-08-11	1.4000	1.5000	1.4000	1.4900	+10.370%	209	7,053	+19.463%
2026-08-10	1.2000	1.3500	1.2000	1.3500	+25.000%	67	6,969	+31.852%
2026-08-07	1.1600	1.2000	1.0500	1.0800	-14.286%	119	6,955	+64.815%
2026-08-06	1.2500	1.2600	1.0800	1.2600	+22.330%	314	6,879	+41.270%
2026-08-05	1.0300	1.0400	0.9800	1.0300	-8.036%	119	6,765	+72.816%
2026-08-04	1.1400	1.2500	1.1000	1.1200	+12.000%	437	6,668	+58.929%
2026-08-03	0.9500	1.0500	0.9500	1.0000	-4.762%	31	6,624	+78.000%
2026-07-31	1.0000	1.0500	1.0000	1.0500	+10.526%	32	6,604	+69.524%
2026-07-30	0.9500	0.9500	0.9500	0.9500	0.000%	3	6,601	+87.368%
2026-07-29	1.0900	1.1300	0.9500	0.9500	+14.458%	31	6,604	+87.368%
2026-07-28	0.8100	0.9500	0.8100	0.8300	+5.063%	42	6,581	+114.458%
2026-07-27	0.9400	0.9500	0.7900	0.7900	-26.852%	51	6,553	+125.316%
2026-07-24	1.2300	1.2300	1.0800	1.0800	-1.818%	46	6,539	+64.815%
2026-07-23	1.1000	1.1000	1.1000	1.1000	-5.983%	100	6,508	+61.818%
2026-07-22	1.0600	1.1700	1.0600	1.1700	+15.842%	156	6,508	+52.137%
2026-07-21	1.0200	1.0200	1.0000	1.0100	-8.182%	38	6,575	+76.238%
2026-07-20	1.1200	1.2200	1.1000	1.1000	+1.852%	210	6,574	+61.818%
2026-07-17	1.1100	1.1700	1.0800	1.0800	+6.931%	55	6,475	+64.815%
2026-07-16	0.9900	1.0800	0.9900	1.0100	+8.602%	293	6,450	+76.238%
2026-07-15	0.9300	0.9900	0.9300	0.9300	-3.125%	30	6,307	+91.398%
2026-07-14	1.1100	1.1100	0.9600	0.9600	-8.571%	108	6,289	+85.417%
2026-07-13	0.8800	1.0500	0.8700	1.0500	+29.630%	335	6,196	+69.524%
2026-07-10	0.7800	0.8400	0.7200	0.8100	-5.814%	25	5,955	+119.753%
2026-07-09	0.8200	0.8600	0.8200	0.8600	-3.371%	5	5,936	+106.977%
2026-07-08	0.9000	0.9700	0.8500	0.8900	-1.111%	21	5,931	+100.000%
2026-07-07	0.6900	0.9000	0.6900	0.9000	+34.328%	421	5,930	+97.778%
2026-07-06	0.6600	0.7600	0.6500	0.6700	-2.899%	8	5,883	+165.672%
2026-07-02	0.5500	0.6900	0.5300	0.6900	+25.455%	1,288	5,876	+157.971%
2026-07-01	0.5900	0.6200	0.5300	0.5500	-11.290%	41	5,876	+223.636%
2026-06-30	0.5700	0.6800	0.5700	0.6200	+1.639%	87	5,863	+187.097%
2026-06-29	0.6100	0.6500	0.5600	0.6100	-8.955%	33	5,884	+191.803%
2026-06-26	0.6100	0.7000	0.6100	0.6700	+11.667%	33	5,883	+165.672%
2026-06-25	0.6100	0.6900	0.5700	0.6000	-1.639%	56	5,889	+196.667%
2026-06-24	0.7000	0.7000	0.5900	0.6100	-15.278%	152	5,857	+191.803%
2026-06-23	0.5100	0.7900	0.5100	0.7200	+14.286%	90	5,771	+147.222%
2026-06-22	0.6600	0.6600	0.6000	0.6300	-3.077%	232	5,772	+182.540%
2026-06-18	0.5100	0.7700	0.5100	0.6500	+8.333%	36	5,519	+173.846%
2026-06-17	0.7700	0.7700	0.6000	0.6000	-11.765%	92	5,519	+196.667%
2026-06-16	0.6800	0.7500	0.6700	0.6800	-2.857%	31	5,519	+161.765%
2026-06-15	0.6600	0.9000	0.6600	0.7000	-21.348%	587	5,514	+154.286%
2026-06-12	0.8000	0.9700	0.7500	0.8900	+23.611%	8	5,296	+100.000%
2026-06-11	0.7400	0.8900	0.7000	0.7200	-12.195%	38	5,299	+147.222%
2026-06-10	0.8400	0.9700	0.7500	0.8200	-3.529%	155	5,269	+117.073%
2026-06-09	0.9000	0.9300	0.7700	0.8500	-3.409%	30	5,157	+109.412%
2026-06-08	0.9500	1.0500	0.8800	0.8800	-11.111%	161	5,146	+102.273%
2026-06-05	0.9000	1.1000	0.9000	0.9900	-5.714%	131	5,131	+79.798%
2026-06-04	0.9900	1.1000	0.9500	1.0500	-1.869%	64	5,116	+69.524%
2026-06-03	0.9800	1.1800	0.8900	1.0700	+1.905%	62	5,058	+66.355%
2026-06-02	0.7700	1.0500	0.7700	1.0500	+12.903%	79	5,054	+69.524%
2026-06-01	0.8200	0.9300	0.8200	0.9300	+4.494%	16	5,061	+91.398%
2026-05-29	0.8500	1.1500	0.7900	0.8900	-4.301%	58	5,049	+100.000%
2026-05-28	0.9100	1.0500	0.9100	0.9300	-4.124%	95	5,049	+91.398%
2026-05-27	0.8500	1.0500	0.8500	0.9700	-7.619%	60	5,047	+83.505%
2026-05-26	1.1500	1.1500	1.0000	1.0500	-18.605%	189	5,042	+69.524%
2026-05-22	1.3000	1.3100	1.1900	1.2900	-1.527%	45	5,141	+37.984%
2026-05-21	1.4400	1.4400	1.1900	1.3100	-10.884%	298	5,263	+35.878%
2026-05-20	1.6000	1.6200	1.4700	1.4700	0.000%	116	5,263	+21.088%
2026-05-19	1.3900	1.5300	1.3900	1.4700	+3.521%	344	5,293	+21.088%
2026-05-18	1.3900	1.5000	1.2600	1.4200	+5.185%	76	5,293	+25.352%
2026-05-15	1.3800	1.5500	1.3500	1.3500	-8.784%	143	5,293	+31.852%
2026-05-14	1.5000	1.5700	1.3500	1.4800	+17.460%	205	5,171	+20.270%
2026-05-13	1.1800	1.3500	1.0600	1.2600	+20.000%	128	5,004	+41.270%
2026-05-12	1.0700	1.0700	1.0500	1.0500	-0.943%	30	5,004	+69.524%
2026-05-11	0.7500	1.0600	0.7500	1.0600	+6.000%	162	5,004	+67.925%
2026-05-08	1.0000	1.0700	0.9100	1.0000	+5.263%	52	4,911	+78.000%
2026-05-07	0.9000	0.9600	0.8300	0.9500	-3.061%	44	4,898	+87.368%
2026-05-06	1.1000	1.3300	0.9600	0.9800	-24.615%	172	4,906	+81.633%
2026-05-05	1.2300	1.4000	1.1900	1.3000	+11.111%	541	4,906	+36.923%
2026-05-04	1.1000	1.1700	0.9900	1.1700	+10.377%	197	4,538	+52.137%
2026-05-01	1.1300	1.1800	1.0600	1.0600	-3.636%	173	4,592	+67.925%
2026-04-30	0.9500	1.1600	0.9500	1.1000	+32.530%	246	4,592	+61.818%
2026-04-29	0.8300	0.9000	0.8300	0.8300	+1.220%	9	4,548	+114.458%
2026-04-28	0.7200	0.8500	0.7200	0.8200	+22.388%	67	4,540	+117.073%
2026-04-27	0.6100	0.8200	0.6100	0.6700	0.000%	109	4,533	+165.672%
2026-04-24	0.7500	0.7500	0.6400	0.6700	-5.634%	178	4,433	+165.672%
2026-04-23	0.7100	0.7300	0.6500	0.7100	+9.231%	30	4,457	+150.704%
2026-04-22	0.6300	0.7900	0.6300	0.6500	0.000%	226	4,435	+173.846%
2026-04-21	0.7500	0.7500	0.6500	0.6500	-9.722%	4	4,328	+173.846%
2026-04-20	0.6800	0.7200	0.6300	0.7200	+14.286%	252	4,328	+147.222%
2026-04-17	0.5800	0.6300	0.5200	0.6300	-8.696%	80	4,110	+182.540%
2026-04-16	0.7200	0.7200	0.6900	0.6900	+15.000%	51	4,052	+157.971%
2026-04-15	0.6000	0.6000	0.6000	0.6000	-7.692%	10	4,001	+196.667%
2026-04-14	0.6100	0.7500	0.6100	0.6500	-5.797%	48	3,991	+173.846%
2026-04-13	0.8400	0.8900	0.6900	0.6900	-15.854%	66	4,002	+157.971%
2026-04-09	0.8400	0.9700	0.6900	0.8200	+2.500%	16	3,990	+117.073%
2026-04-08	0.8000	0.8000	0.8000	0.8000	-13.043%	40	3,990	+122.500%
2026-04-07	0.9200	0.9200	0.9200	0.9200	+4.545%	15	3,950	+93.478%
2026-04-06	0.8500	0.9300	0.8200	0.8800	-9.278%	316	3,950	+102.273%
2026-04-02	0.9400	0.9700	0.9300	0.9700	+21.250%	3	4,155	+83.505%
2026-04-01	1.1000	1.1000	0.7200	0.8000	-10.112%	76	4,155	+122.500%
2026-03-31	1.0800	1.1700	0.8900	0.8900	-21.239%	253	4,110	+100.000%
2026-03-30	1.1300	1.1300	1.1300	1.1300	-7.377%	5	3,922	+57.522%
2026-03-27	1.1000	1.2400	1.0700	1.2200	+17.308%	156	3,922	+45.902%
2026-03-26	0.9300	1.0600	0.9300	1.0400	+10.638%	538	3,770	+71.154%
2026-03-25	0.9000	0.9700	0.8500	0.9400	-4.082%	462	3,240	+89.362%
2026-03-24	0.7600	1.0700	0.7600	0.9800	+20.988%	156	2,787	+81.633%
2026-03-23	0.8400	0.8400	0.7700	0.8100	-10.000%	24	2,703	+119.753%
2026-03-20	0.9500	1.0200	0.8900	0.9000	-3.226%	54	2,680	+97.778%
2026-03-19	0.8900	0.9300	0.8900	0.9300	+12.048%	15	2,642	+91.398%
2026-03-18	0.8500	0.8500	0.8000	0.8300	+80.435%	8	2,628	+114.458%
2026-03-17	0.4600	0.4600	0.4600	0.4600	-43.902%	76	2,632	+286.957%
2026-03-16	0.8700	0.8700	0.8200	0.8200	-2.381%	72	2,556	+117.073%
2026-03-13	0.8200	0.8400	0.8200	0.8400	+6.329%	11	2,484	+111.905%
2026-03-12	0.8400	0.8500	0.7900	0.7900	-2.469%	79	2,473	+125.316%
2026-03-11	0.8000	0.8100	0.7700	0.8100	+20.896%	75	2,404	+119.753%
2026-03-10	0.6600	0.7000	0.6500	0.6700	-16.250%	2,310	2,329	+165.672%
2026-03-09	0.9000	0.9000	0.8000	0.8000	0.000%	21	0	+122.500%

.dark-mode .t1RBNY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t1RBNY{ color: #333333; background-color: white; border: 2px solid #333333; }ET20261218C20ET Dec 18 2026 20.00 Call (ET261218C00020000)option OPRA

ET20261218C20
ET Dec 18 2026 20.00 Call (ET261218C00020000)
option OPRA