Dark

ET20261218C22
ET Dec 18 2026 22.00 Call (ET261218C00022000)
option OPRA

EOD

Oct 1, 2026

0.1400+40.000%(+0.0400)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1700	0.2100	0.1000	0.1400	+40.000%	138	10,379	0.000%
2026-09-30	0.1200	0.1300	0.1000	0.1000	0.000%	128	10,379	+40.000%
2026-09-29	0.1100	0.1200	0.1000	0.1000	-28.571%	103	10,360	+40.000%
2026-09-28	0.1700	0.1700	0.1000	0.1400	-6.667%	492	10,413	0.000%
2026-09-25	0.1700	0.1800	0.1300	0.1500	-25.000%	257	10,717	-6.667%
2026-09-24	0.2100	0.2500	0.2000	0.2000	-9.091%	17	10,696	-30.000%
2026-09-23	0.2100	0.2600	0.2100	0.2200	0.000%	120	10,701	-36.364%
2026-09-22	0.3000	0.3300	0.2200	0.2200	-33.333%	87	10,696	-36.364%
2026-09-21	0.3900	0.3900	0.2800	0.3300	-21.429%	271	10,720	-57.576%
2026-09-18	0.3800	0.4500	0.3800	0.4200	+5.000%	224	10,626	-66.667%
2026-09-17	0.4800	0.4800	0.4000	0.4000	0.000%	50	10,783	-65.000%
2026-09-16	0.5500	0.5500	0.3900	0.4000	-23.077%	561	10,800	-65.000%
2026-09-15	0.6200	0.6500	0.4700	0.5200	-13.333%	1,156	10,869	-73.077%
2026-09-14	0.5900	0.6200	0.5800	0.6000	-3.226%	31	10,927	-76.667%
2026-09-11	0.7400	0.7400	0.5500	0.6200	-10.145%	119	10,907	-77.419%
2026-09-10	0.6500	0.8000	0.6500	0.6900	-1.429%	84	10,898	-79.710%
2026-09-09	0.6600	0.7200	0.6400	0.7000	+7.692%	123	10,842	-80.000%
2026-09-08	0.7400	0.7400	0.6000	0.6500	+10.169%	132	10,875	-78.462%
2026-09-04	0.7000	0.7000	0.5500	0.5900	-3.279%	141	10,715	-76.271%
2026-09-03	0.6500	0.6800	0.6100	0.6100	-12.857%	344	10,715	-77.049%
2026-09-02	0.6000	0.7000	0.5600	0.7000	+1.449%	169	10,474	-80.000%
2026-09-01	0.7500	0.8000	0.6900	0.6900	+4.545%	457	10,384	-79.710%
2026-08-31	0.6700	0.7300	0.6400	0.6600	+10.000%	763	10,227	-78.788%
2026-08-28	0.6500	0.6500	0.5900	0.6000	-7.692%	34	10,064	-76.667%
2026-08-27	0.6200	0.6600	0.5600	0.6500	+1.563%	769	10,053	-78.462%
2026-08-26	0.5600	0.7000	0.5400	0.6400	+16.364%	128	10,049	-78.125%
2026-08-25	0.5200	0.5800	0.5000	0.5500	0.000%	163	10,039	-74.545%
2026-08-24	0.6700	0.6700	0.5500	0.5500	-3.509%	47	10,038	-74.545%
2026-08-21	0.6000	0.6000	0.5200	0.5700	-5.000%	446	10,048	-75.439%
2026-08-20	0.7000	0.7000	0.5700	0.6000	0.000%	511	9,668	-76.667%
2026-08-19	0.7500	0.8000	0.6000	0.6000	-14.286%	748	9,625	-76.667%
2026-08-18	0.6000	0.7200	0.5800	0.7000	+37.255%	602	9,501	-80.000%
2026-08-17	0.5500	0.5500	0.5000	0.5100	-7.273%	54	9,333	-72.549%
2026-08-14	0.5000	0.5500	0.5000	0.5500	+19.565%	387	9,358	-74.545%
2026-08-13	0.5400	0.6000	0.4600	0.4600	-13.208%	165	9,001	-69.565%
2026-08-12	0.5000	0.5300	0.4800	0.5300	+6.000%	64	8,949	-73.585%
2026-08-11	0.4700	0.5500	0.4700	0.5000	+11.111%	175	8,914	-72.000%
2026-08-10	0.3700	0.4500	0.3700	0.4500	+28.571%	551	8,878	-68.889%
2026-08-07	0.4000	0.4000	0.3500	0.3500	-12.500%	39	8,580	-60.000%
2026-08-06	0.3600	0.4000	0.3600	0.4000	+21.212%	2,241	8,565	-65.000%
2026-08-05	0.3000	0.3600	0.3000	0.3300	-8.333%	30	6,337	-57.576%
2026-08-04	0.4200	0.4400	0.3200	0.3600	+12.500%	121	6,318	-61.111%
2026-08-03	0.3400	0.3400	0.3100	0.3200	-3.030%	78	6,273	-56.250%
2026-07-31	0.2900	0.3500	0.2600	0.3300	+6.452%	83	6,255	-57.576%
2026-07-30	0.3100	0.3500	0.3100	0.3100	+10.714%	60	6,207	-54.839%
2026-07-29	0.3300	0.3600	0.2800	0.2800	-9.677%	364	6,156	-50.000%
2026-07-28	0.3300	0.3300	0.2600	0.3100	+19.231%	218	5,794	-54.839%
2026-07-27	0.3600	0.3600	0.2600	0.2600	-29.730%	44	5,876	-46.154%
2026-07-24	0.3700	0.3800	0.3700	0.3700	-15.909%	33	5,872	-62.162%
2026-07-23	0.4400	0.4400	0.4400	0.4400	+10.000%	1	5,840	-68.182%
2026-07-22	0.4000	0.4200	0.3900	0.4000	+17.647%	112	5,841	-65.000%
2026-07-21	0.3800	0.3800	0.3400	0.3400	-19.048%	38	5,829	-58.824%
2026-07-20	0.3600	0.4200	0.3600	0.4200	+13.514%	55	5,813	-66.667%
2026-07-17	0.4000	0.4000	0.3600	0.3700	+5.714%	106	5,788	-62.162%
2026-07-16	0.3300	0.3700	0.3300	0.3500	0.000%	4	5,697	-60.000%
2026-07-15	0.3500	0.3500	0.3500	0.3500	+6.061%	6	5,697	-60.000%
2026-07-14	0.3500	0.3500	0.3300	0.3300	-8.333%	92	5,691	-57.576%
2026-07-13	0.3000	0.3800	0.3000	0.3600	+33.333%	2,193	5,611	-61.111%
2026-07-10	0.2300	0.2700	0.2300	0.2700	0.000%	2	3,449	-48.148%
2026-07-09	0.2700	0.2700	0.2700	0.2700	-12.903%	12	3,448	-48.148%
2026-07-08	0.3100	0.3300	0.2700	0.3100	+3.333%	77	3,438	-54.839%
2026-07-07	0.1700	0.3000	0.1700	0.3000	+42.857%	93	3,402	-53.333%
2026-07-06	0.2500	0.2600	0.2000	0.2100	+5.000%	60	3,333	-33.333%
2026-07-02	0.2000	0.2200	0.1800	0.2000	+5.263%	727	2,626	-30.000%
2026-07-01	0.2200	0.2200	0.1900	0.1900	-20.833%	3	2,626	-26.316%
2026-06-30	0.2400	0.2400	0.1800	0.2400	+33.333%	28	2,646	-41.667%
2026-06-29	0.2300	0.2400	0.1800	0.1800	-30.769%	131	2,645	-22.222%
2026-06-26	0.2200	0.2600	0.2200	0.2600	+30.000%	135	2,524	-46.154%
2026-06-25	0.2400	0.2400	0.2000	0.2000	-25.926%	91	2,463	-30.000%
2026-06-24	0.2800	0.2800	0.2700	0.2700	-10.000%	2	2,445	-48.148%
2026-06-23	0.2600	0.3000	0.2600	0.3000	+7.143%	11	2,445	-53.333%
2026-06-22	0.2400	0.2800	0.2400	0.2800	+7.692%	94	2,445	-50.000%
2026-06-18	0.2500	0.2900	0.1800	0.2600	0.000%	52	2,315	-46.154%
2026-06-17	0.2900	0.3100	0.2600	0.2600	-7.143%	85	2,315	-46.154%
2026-06-16	0.2900	0.2900	0.2800	0.2800	-12.500%	41	2,315	-50.000%
2026-06-15	0.3000	0.3200	0.3000	0.3200	-8.571%	153	2,355	-56.250%
2026-06-12	0.3000	0.4000	0.2600	0.3500	+16.667%	321	2,504	-60.000%
2026-06-11	0.3700	0.4000	0.3000	0.3000	-16.667%	15	2,260	-53.333%
2026-06-10	0.4100	0.4300	0.3500	0.3600	-2.703%	8	2,265	-61.111%
2026-06-09	0.3800	0.4000	0.3100	0.3700	-11.905%	153	2,264	-62.162%
2026-06-08	0.4600	0.4600	0.3700	0.4200	-6.667%	17	2,311	-66.667%
2026-06-05	0.4600	0.4600	0.4000	0.4500	-4.255%	131	2,308	-68.889%
2026-06-04	0.4500	0.4800	0.4300	0.4700	+4.444%	18	2,263	-70.213%
2026-06-03	0.4700	0.5400	0.3900	0.4500	-4.255%	34	2,264	-68.889%
2026-06-02	0.3700	0.4700	0.3700	0.4700	+27.027%	27	2,267	-70.213%
2026-06-01	0.3800	0.4200	0.3700	0.3700	-2.632%	128	2,265	-62.162%
2026-05-29	0.3900	0.4100	0.3300	0.3800	0.000%	105	2,323	-63.158%
2026-05-28	0.4000	0.4700	0.3700	0.3800	0.000%	12	2,278	-63.158%
2026-05-27	0.4000	0.4200	0.3200	0.3800	-11.628%	13	2,278	-63.158%
2026-05-26	0.5100	0.5100	0.4100	0.4300	-15.686%	115	2,277	-67.442%
2026-05-22	0.5000	0.5900	0.4500	0.5100	-5.556%	22	2,257	-72.549%
2026-05-21	0.6000	0.6500	0.5200	0.5400	-6.897%	41	2,264	-74.074%
2026-05-20	0.6600	0.7300	0.5700	0.5800	-10.769%	220	2,264	-75.862%
2026-05-19	0.6500	0.7000	0.6000	0.6500	+4.839%	17	2,224	-78.462%
2026-05-18	0.6000	0.6800	0.5100	0.6200	+3.333%	56	2,224	-77.419%
2026-05-15	0.6500	0.7000	0.5500	0.6000	-3.226%	50	2,224	-76.667%
2026-05-14	0.6000	0.7000	0.5900	0.6200	+21.569%	88	2,198	-77.419%
2026-05-13	0.5500	0.5600	0.4400	0.5100	+2.000%	22	2,064	-72.549%
2026-05-12	0.4200	0.5000	0.4200	0.5000	+13.636%	67	2,064	-72.000%
2026-05-11	0.3800	0.4400	0.3200	0.4400	+18.919%	28	2,064	-68.182%
2026-05-08	0.4500	0.4500	0.3600	0.3700	+5.714%	33	2,066	-62.162%
2026-05-07	0.4200	0.4200	0.3300	0.3500	-5.405%	34	2,062	-60.000%
2026-05-06	0.4300	0.4300	0.3500	0.3700	-32.727%	308	2,063	-62.162%
2026-05-05	0.4100	0.5500	0.4100	0.5500	+19.565%	109	1,900	-74.545%
2026-05-04	0.4200	0.4700	0.3900	0.4600	+15.000%	369	1,832	-69.565%
2026-05-01	0.4600	0.4800	0.3900	0.4000	-11.111%	420	1,607	-65.000%
2026-04-30	0.4200	0.5200	0.3700	0.4500	+21.622%	365	1,607	-68.889%
2026-04-29	0.3500	0.4100	0.3400	0.3700	+15.625%	350	1,765	-62.162%
2026-04-28	0.3300	0.3400	0.3000	0.3200	-3.030%	36	1,458	-56.250%
2026-04-27	0.3100	0.3600	0.3000	0.3300	+17.857%	54	1,438	-57.576%
2026-04-24	0.2600	0.2800	0.2600	0.2800	0.000%	70	1,433	-50.000%
2026-04-23	0.3000	0.3000	0.2500	0.2800	-3.448%	34	1,382	-50.000%
2026-04-22	0.3700	0.3700	0.2500	0.2900	-3.333%	26	1,380	-51.724%
2026-04-21	0.3100	0.3100	0.2900	0.3000	+20.000%	27	1,379	-53.333%
2026-04-20	0.2900	0.3200	0.2500	0.2500	-16.667%	95	1,379	-44.000%
2026-04-17	0.2500	0.3100	0.2300	0.3000	0.000%	244	1,296	-53.333%
2026-04-16	0.3000	0.3400	0.2900	0.3000	+7.143%	155	1,329	-53.333%
2026-04-15	0.2900	0.2900	0.2800	0.2800	-15.152%	55	1,230	-50.000%
2026-04-14	0.3300	0.3300	0.3300	0.3300	+10.000%	10	1,200	-57.576%
2026-04-13	0.4000	0.4000	0.3000	0.3000	-14.286%	38	1,200	-53.333%
2026-04-10	0.3600	0.4000	0.3500	0.3500	-2.778%	8	1,198	-60.000%
2026-04-09	0.3700	0.5000	0.3600	0.3600	-21.739%	157	1,196	-61.111%
2026-04-07	0.4500	0.4800	0.4400	0.4600	+12.195%	55	1,125	-69.565%
2026-04-06	0.4000	0.4100	0.4000	0.4100	+2.500%	10	1,072	-65.854%
2026-04-02	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,066	-65.000%
2026-04-01	0.3000	0.4000	0.3000	0.4000	0.000%	21	1,066	-65.000%
2026-03-31	0.5500	0.5600	0.4000	0.4000	-27.273%	112	1,065	-65.000%
2026-03-30	0.6000	0.6000	0.5500	0.5500	0.000%	27	986	-74.545%
2026-03-27	0.5600	0.6000	0.5300	0.5500	+17.021%	7	979	-74.545%
2026-03-26	0.4100	0.5000	0.4100	0.4700	+9.302%	529	977	-70.213%
2026-03-25	0.4400	0.4400	0.4000	0.4300	+2.381%	80	483	-67.442%
2026-03-24	0.4000	0.4900	0.4000	0.4200	+7.692%	63	425	-66.667%
2026-03-23	0.4100	0.4100	0.3900	0.3900	-4.878%	61	411	-64.103%
2026-03-20	0.4500	0.4500	0.3800	0.4100	-2.381%	212	372	-65.854%
2026-03-19	0.3900	0.4200	0.3900	0.4200	+7.692%	103	160	-66.667%
2026-03-18	0.3900	0.3900	0.3900	0.3900	-7.143%	4	57	-64.103%
2026-03-17	0.4200	0.4200	0.4200	0.4200	-23.636%	3	53	-66.667%
2026-03-12	0.5500	0.5500	0.5500	0.5500	+30.952%	50	51	-74.545%
2026-03-11	0.4200	0.4200	0.4200	0.4200	0.000%	1	1	-66.667%

.dark-mode .xrm6Mh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xrm6Mh{ color: #333333; background-color: white; border: 2px solid #333333; }ET20261218C22ET Dec 18 2026 22.00 Call (ET261218C00022000)option OPRA

ET20261218C22
ET Dec 18 2026 22.00 Call (ET261218C00022000)
option OPRA