Dark

ICE20261218C160
ICE Dec 18 2026 160.00 Call (ICE261218C00160000)
option OPRA

EOD

Sep 28, 2026

5.10-12.069%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.6200	5.6200	5.1000	5.1000	-12.069%	2	520	0.000%
2026-09-25	6.6000	6.6000	5.8000	5.8000	-15.942%	2	519	-12.069%
2026-09-24	6.6000	6.9000	6.6000	6.9000	-6.250%	8	518	-26.087%
2026-09-23	7.0600	7.3600	7.0000	7.3600	+38.868%	4	511	-30.707%
2026-09-22	5.3000	5.3000	5.3000	5.3000	-18.462%	1	511	-3.774%
2026-09-21	6.4000	6.6000	6.4000	6.5000	-21.687%	18	511	-21.538%
2026-09-14	8.3000	8.3000	8.3000	8.3000	-1.190%	4	507	-38.554%
2026-09-11	8.1000	8.4000	8.1000	8.4000	-19.231%	2	503	-39.286%
2026-09-03	10.4000	10.4000	10.4000	10.4000	+22.353%	1	503	-50.962%
2026-09-02	8.5000	8.5000	8.5000	8.5000	-18.893%	5	503	-40.000%
2026-08-31	9.5000	10.4800	9.5000	10.4800	-4.727%	3	507	-51.336%
2026-08-28	11.0000	11.0000	11.0000	11.0000	+1.852%	2	508	-53.636%
2026-08-27	11.5000	11.5000	10.8000	10.8000	-6.087%	6	510	-52.778%
2026-08-25	11.6500	11.6500	11.5000	11.5000	-0.433%	6	508	-55.652%
2026-08-24	11.5500	11.5500	11.5500	11.5500	+4.430%	1	511	-55.844%
2026-08-21	11.4400	11.4400	11.0600	11.0600	+11.717%	3	511	-53.888%
2026-08-19	8.6000	9.9000	8.6000	9.9000	+11.864%	6	508	-48.485%
2026-08-18	8.8100	8.8500	8.8100	8.8500	+12.025%	6	512	-42.373%
2026-08-17	8.3800	8.3800	7.9000	7.9000	+1.282%	12	507	-35.443%
2026-08-14	7.8000	7.8000	7.8000	7.8000	-7.692%	1	507	-34.615%
2026-08-13	7.2000	8.4500	7.2000	8.4500	+14.189%	5	507	-39.645%
2026-08-10	7.4000	7.4000	7.4000	7.4000	+4.668%	2	503	-31.081%
2026-08-07	6.2000	7.3000	6.2000	7.0700	-4.588%	59	503	-27.864%
2026-08-05	8.0000	8.0000	6.7000	7.4100	-3.766%	8	475	-31.174%
2026-08-04	7.7000	7.7000	7.7000	7.7000	-6.098%	3	482	-33.766%
2026-08-03	8.0000	8.2000	7.9000	8.2000	-8.889%	6	481	-37.805%
2026-07-31	9.1000	9.1100	9.0000	9.0000	+3.448%	13	486	-43.333%
2026-07-30	8.5000	8.7000	8.5000	8.7000	-20.909%	2	486	-41.379%
2026-07-29	10.0000	11.0000	9.8000	11.0000	+17.021%	4	485	-53.636%
2026-07-28	8.9700	9.6000	8.9700	9.4000	+56.667%	3	483	-45.745%
2026-07-24	6.1000	6.1000	6.0000	6.0000	+1.695%	2	483	-15.000%
2026-07-23	5.9000	5.9000	5.9000	5.9000	+4.425%	3	483	-13.559%
2026-07-22	5.4000	5.6500	5.4000	5.6500	+6.604%	4	481	-9.735%
2026-07-21	5.3000	5.3000	5.3000	5.3000	+1.923%	3	479	-3.774%
2026-07-20	5.2000	5.2000	5.2000	5.2000	-8.772%	1	479	-1.923%
2026-07-16	5.7000	5.7000	5.7000	5.7000	+3.636%	2	479	-10.526%
2026-07-15	5.5000	5.5000	5.5000	5.5000	+14.583%	2	479	-7.273%
2026-07-14	4.8000	4.8000	4.8000	4.8000	+2.128%	1	481	+6.250%
2026-07-08	4.3500	4.7000	4.3500	4.7000	+4.444%	2	480	+8.511%
2026-07-07	4.5000	4.5000	4.5000	4.5000	+32.353%	3	480	+13.333%
2026-07-06	3.2000	3.7000	3.2000	3.4000	+9.677%	343	479	+50.000%
2026-07-02	3.0200	3.1000	3.0200	3.1000	+24.000%	173	606	+64.516%
2026-07-01	2.2500	2.5000	2.2500	2.5000	+38.889%	3	606	+104.000%
2026-06-30	1.6500	1.8000	1.6500	1.8000	-7.692%	3	606	+183.333%
2026-06-26	2.2100	2.2100	1.7500	1.9500	-18.750%	520	607	+161.538%
2026-06-25	2.4000	2.4000	2.4000	2.4000	-27.273%	1	119	+112.500%
2026-06-23	2.9500	3.3000	2.9500	3.3000	+20.000%	24	119	+54.545%
2026-06-22	3.3000	3.3000	2.7500	2.7500	-25.676%	13	95	+85.455%
2026-06-17	3.7000	3.7000	3.7000	3.7000	-19.565%	1	85	+37.838%
2026-06-16	4.5000	4.6000	4.3000	4.6000	-9.804%	7	85	+10.870%
2026-06-11	5.4000	5.4000	5.1000	5.1000	-6.934%	2	79	0.000%
2026-06-10	5.6500	5.6500	5.4800	5.4800	-5.517%	2	78	-6.934%
2026-06-09	5.8000	5.8000	5.8000	5.8000	-10.078%	1	77	-12.069%
2026-06-04	6.8000	6.8000	6.4500	6.4500	+7.500%	3	77	-20.930%
2026-06-03	6.0000	6.0000	6.0000	6.0000	-16.667%	1	75	-15.000%
2026-06-01	7.2000	7.2000	7.2000	7.2000	-11.330%	1	75	-29.167%
2026-05-27	8.1200	8.1200	8.1200	8.1200	-7.094%	2	74	-37.192%
2026-05-21	8.5800	8.7400	8.5800	8.7400	-14.565%	27	74	-41.648%
2026-05-13	10.2300	10.2300	10.2300	10.2300	-13.671%	10	71	-50.147%
2026-05-11	11.8500	11.8500	11.8500	11.8500	+2.686%	3	71	-56.962%
2026-05-08	11.5000	11.7000	11.5000	11.5400	+12.039%	4	74	-55.806%
2026-05-07	10.1500	10.3000	10.1500	10.3000	-6.278%	4	74	-50.485%
2026-05-05	10.9900	10.9900	10.9900	10.9900	-21.500%	10	73	-53.594%
2026-04-28	14.0000	14.0000	14.0000	14.0000	+7.692%	1	73	-63.571%
2026-04-23	13.5000	13.5000	13.0000	13.0000	-6.943%	2	72	-60.769%
2026-04-21	13.9700	13.9700	13.9700	13.9700	-22.389%	1	70	-63.493%
2026-03-04	18.0000	18.0000	18.0000	18.0000	+39.535%	1	70	-71.667%
2026-02-20	12.9000	12.9000	12.9000	12.9000	+0.389%	3	70	-60.465%
2026-02-19	12.8500	12.8500	12.8500	12.8500	+3.047%	1	67	-60.311%
2026-02-13	12.2500	12.4700	12.2500	12.4700	+17.753%	2	64	-59.102%
2026-02-12	10.5900	10.5900	10.5900	10.5900	-13.902%	2	64	-51.841%
2026-02-11	12.3000	12.3000	12.3000	12.3000	-48.835%	2	62	-58.537%
2026-01-14	23.0000	24.0400	23.0000	24.0400	+10.783%	2	60	-78.785%
2026-01-12	21.7000	21.7000	21.7000	21.7000	+33.951%	1	60	-76.498%
2025-12-10	16.2000	16.2000	16.2000	16.2000	+19.469%	1	60	-68.519%
2025-11-24	13.5600	13.5600	13.5600	13.5600	-1.810%	1	60	-62.389%
2025-10-29	13.8100	13.8100	13.8100	13.8100	-17.503%	1	61	-63.070%
2025-10-28	16.7400	16.7400	16.7400	16.7400	+3.015%	1	60	-69.534%
2025-10-24	16.2500	16.2500	16.2500	16.2500	+4.906%	1	59	-68.615%
2025-10-21	15.4900	15.4900	15.4900	15.4900	-41.326%	1	59	-67.076%
2025-09-18	26.4000	26.4000	26.4000	26.4000	+12.054%	1	59	-80.682%
2025-02-03	23.5600	23.5600	23.5600	23.5600	-4.033%	7	60	-78.353%
2025-01-31	24.1000	24.5500	24.1000	24.5500	+2.206%	4	60	-79.226%
2025-01-30	23.5000	24.6200	23.5000	24.0200	+80.602%	96	122	-78.768%
2025-01-10	12.5600	13.4000	12.5600	13.3000	-33.367%	332	122	-61.654%
2024-12-17	19.6000	19.9600	19.6000	19.9600	-29.245%	6	79	-74.449%
2024-10-21	28.2100	28.2100	28.2100	28.2100	+3.637%	38	76	-81.921%
2024-10-16	27.2200	27.2200	27.2200	27.2200	0.000%	38	38	-81.264%