Dark

IMSR20261218C10
IMSR Dec 18 2026 10.00 Call (IMSR261218C00010000)
option OPRA

EOD

Aug 7, 2026

0.6600+24.528%(+0.1300)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.4000	0.7500	0.4000	0.6600	+24.528%	48	2,149	0.000%
2026-08-05	0.5300	0.5300	0.5300	0.5300	-11.667%	25	2,146	+24.528%
2026-08-04	0.4500	0.6000	0.4500	0.6000	+33.333%	9	2,121	+10.000%
2026-08-03	0.4500	0.4500	0.4500	0.4500	-25.000%	1	2,112	+46.667%
2026-07-30	0.5000	0.6000	0.5000	0.6000	+33.333%	18	2,113	+10.000%
2026-07-29	0.4500	0.4500	0.4500	0.4500	-25.000%	36	2,105	+46.667%
2026-07-28	0.6000	0.6000	0.6000	0.6000	+20.000%	10	2,141	+10.000%
2026-07-27	0.6000	0.6000	0.4500	0.5000	+11.111%	20	2,151	+32.000%
2026-07-24	0.6000	0.6000	0.4500	0.4500	-25.000%	1,702	2,139	+46.667%
2026-07-23	0.6000	0.6000	0.6000	0.6000	-11.765%	2	634	+10.000%
2026-07-22	0.6800	0.6800	0.6800	0.6800	+4.615%	1	636	-2.941%
2026-07-21	0.5800	0.6500	0.5800	0.6500	+75.676%	126	636	+1.538%
2026-07-16	0.5000	0.5000	0.3700	0.3700	-50.667%	35	635	+78.378%
2026-07-15	0.7500	0.7500	0.7500	0.7500	+2.740%	25	660	-12.000%
2026-07-14	0.7300	0.7300	0.7300	0.7300	-24.742%	1	660	-9.589%
2026-07-09	0.9700	0.9700	0.9700	0.9700	-4.902%	4	660	-31.959%
2026-07-07	1.0500	1.0500	0.9000	1.0200	-29.167%	172	662	-35.294%
2026-07-02	1.4600	1.4600	1.4400	1.4400	-0.690%	3	666	-54.167%
2026-07-01	1.4500	1.4500	1.4500	1.4500	-3.333%	1	666	-54.483%
2026-06-30	1.5000	1.5000	1.5000	1.5000	+11.111%	1	667	-56.000%
2026-06-26	1.2000	1.3800	1.2000	1.3500	-3.571%	11	666	-51.111%
2026-06-25	1.5400	1.5400	1.4000	1.4000	-32.039%	6	659	-52.857%
2026-06-22	2.1500	2.1500	2.0600	2.0600	-19.216%	4	662	-67.961%
2026-06-18	2.1000	2.5500	2.1000	2.5500	+27.500%	38	656	-74.118%
2026-06-17	2.0500	2.0500	2.0000	2.0000	+1.523%	6	656	-67.000%
2026-06-16	1.9700	1.9700	1.9700	1.9700	+3.684%	3	656	-66.497%
2026-06-15	2.0000	2.0000	1.9000	1.9000	+8.571%	2	656	-65.263%
2026-06-12	2.0000	2.0000	1.7500	1.7500	+9.375%	5	655	-62.286%
2026-06-11	1.6000	1.6000	1.6000	1.6000	-11.111%	1	651	-58.750%
2026-06-10	1.8000	1.8000	1.8000	1.8000	-5.263%	2	652	-63.333%
2026-06-09	1.9000	1.9000	1.9000	1.9000	-9.524%	2	650	-65.263%
2026-06-08	2.1000	2.1000	2.1000	2.1000	+5.528%	12	652	-68.571%
2026-06-05	2.4500	2.4500	1.9900	1.9900	-32.542%	36	650	-66.834%
2026-06-04	2.6800	2.9500	2.6000	2.9500	+2.431%	130	651	-77.627%
2026-06-03	2.8000	2.8800	2.8000	2.8800	-13.772%	4	543	-77.083%
2026-06-02	3.1900	3.4000	3.1000	3.3400	+1.829%	5	543	-80.240%
2026-06-01	2.9000	3.4300	2.8500	3.2800	+15.088%	92	543	-79.878%
2026-05-29	2.0000	2.8600	1.8000	2.8500	+28.378%	43	515	-76.842%
2026-05-28	2.4000	2.4000	2.2200	2.2200	+1.835%	6	477	-70.270%
2026-05-27	2.1800	2.1800	2.1800	2.1800	-1.802%	1	472	-69.725%
2026-05-26	2.3000	2.3000	2.1600	2.2200	+5.714%	11	472	-70.270%
2026-05-22	1.6900	2.1000	1.6900	2.1000	+36.364%	18	468	-68.571%
2026-05-21	1.5800	1.5800	1.5400	1.5400	+28.333%	10	483	-57.143%
2026-05-19	1.3500	1.3500	1.2000	1.2000	-22.581%	13	483	-45.000%
2026-05-18	1.5500	1.5500	1.5500	1.5500	-6.061%	1	474	-57.419%
2026-05-15	1.7500	1.8000	1.6500	1.6500	-17.500%	140	474	-60.000%
2026-05-14	2.0000	2.0000	2.0000	2.0000	-4.762%	4	337	-67.000%
2026-05-11	1.7000	2.1000	1.7000	2.1000	-5.830%	31	337	-68.571%
2026-05-07	2.2300	2.2300	2.2300	2.2300	+13.198%	1	324	-70.404%
2026-05-01	1.9500	1.9800	1.9500	1.9700	-3.902%	7	320	-66.497%
2026-04-27	2.0500	2.0500	2.0500	2.0500	-13.502%	1	320	-67.805%
2026-04-24	2.5400	2.5400	2.3700	2.3700	-14.440%	5	320	-72.152%
2026-04-23	2.7700	2.7700	2.7700	2.7700	+23.111%	4	316	-76.173%
2026-04-22	2.2500	2.2500	2.2500	2.2500	+25.000%	1	316	-70.667%
2026-04-14	1.8000	1.8000	1.8000	1.8000	+20.000%	1	315	-63.333%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-21.053%	7	314	-56.000%
2026-03-26	1.9000	1.9000	1.9000	1.9000	+0.529%	5	307	-65.263%
2026-03-25	1.8900	1.8900	1.8900	1.8900	-5.500%	2	307	-65.079%
2026-03-19	2.0000	2.0000	2.0000	2.0000	-2.439%	5	308	-67.000%
2026-03-13	2.0000	2.0500	2.0000	2.0500	-4.651%	25	310	-67.805%
2026-03-11	2.1500	2.1500	2.1500	2.1500	-12.245%	1	308	-69.302%
2026-03-04	2.4500	2.4500	2.4500	2.4500	+2.083%	40	309	-73.061%
2026-02-18	2.5000	2.5000	2.4000	2.4000	-4.000%	345	309	-72.500%
2026-02-12	2.5000	2.5000	2.5000	2.5000	-4.580%	4	143	-73.600%
2026-02-11	2.6200	2.6200	2.6200	2.6200	-15.484%	3	139	-74.809%
2026-02-10	3.1000	3.1000	3.1000	3.1000	-6.061%	1	139	-78.710%
2026-02-06	3.3000	3.3000	3.3000	3.3000	-0.302%	30	138	-80.000%
2026-02-04	3.3100	3.3100	3.3000	3.3100	-5.429%	6	108	-80.060%
2026-02-02	3.9000	3.9000	3.5000	3.5000	-13.151%	7	108	-81.143%
2026-01-29	4.0400	4.0400	4.0300	4.0300	-36.032%	16	106	-83.623%
2026-01-28	6.3000	6.3000	6.3000	6.3000	+28.571%	15	120	-89.524%
2026-01-27	4.9000	4.9000	4.9000	4.9000	-7.547%	20	107	-86.531%
2026-01-26	5.7000	5.7000	5.3000	5.3000	-18.462%	3	107	-87.547%
2026-01-23	7.1500	7.1500	6.4000	6.5000	-3.846%	5	110	-89.846%
2026-01-22	6.8000	6.8000	6.7600	6.7600	+29.750%	11	106	-90.237%
2026-01-21	5.2100	5.2100	5.2100	5.2100	-13.167%	2	95	-87.332%
2026-01-15	6.0000	6.0000	6.0000	6.0000	+10.701%	1	93	-89.000%
2026-01-12	6.0000	6.0000	5.0500	5.4200	+33.827%	24	94	-87.823%
2026-01-09	4.2500	4.2500	3.8000	4.0500	+15.714%	13	92	-83.704%
2026-01-08	3.6900	3.6900	3.3000	3.5000	-33.333%	9	81	-81.143%
2026-01-06	5.2500	5.2500	5.2500	5.2500	+133.333%	2	78	-87.429%
2026-01-02	2.2500	2.2500	2.2500	2.2500	-31.818%	5	76	-70.667%
2025-12-22	3.3000	3.3000	3.3000	3.3000	+3.125%	30	71	-80.000%
2025-12-19	3.2000	3.2000	3.2000	3.2000	+17.647%	14	41	-79.375%
2025-12-17	2.7200	2.7200	2.7200	2.7200	-17.576%	1	27	-75.735%
2025-12-16	3.5000	3.5000	3.3000	3.3000	+8.553%	11	28	-80.000%
2025-12-15	3.0500	3.0500	3.0400	3.0400	-30.909%	2	17	-78.289%
2025-12-12	4.4000	4.4000	4.4000	4.4000	0.000%	1	15	-85.000%
2025-12-11	4.8500	4.8500	4.4000	4.4000	+62.963%	10	14	-85.000%
2025-12-10	2.7000	2.7000	2.7000	2.7000	-46.000%	1	15	-75.556%
2025-12-09	5.0000	5.0000	5.0000	5.0000	+2.041%	2	16	-86.800%
2025-12-08	4.9000	4.9000	4.9000	4.9000	0.000%	1	14	-86.531%
2025-12-05	4.9000	4.9000	4.9000	4.9000	-10.909%	1	13	-86.531%
2025-12-04	5.5000	5.5000	5.5000	5.5000	+37.500%	3	12	-88.000%
2025-12-03	4.0000	4.0000	4.0000	4.0000	-5.660%	1	15	-83.500%
2025-12-02	4.5000	4.5000	4.2400	4.2400	+21.839%	5	16	-84.434%
2025-11-26	3.4800	3.4800	3.4800	3.4800	-38.947%	2	9	-81.034%
2025-11-24	5.7000	5.7000	5.7000	5.7000	+14.000%	1	9	-88.421%
2025-11-21	5.1000	5.1000	5.0000	5.0000	-21.875%	4	8	-86.800%
2025-11-20	6.2500	6.4000	6.2500	6.4000	0.000%	6	6	-89.688%

.dark-mode .grWcd7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .grWcd7{ color: #333333; background-color: white; border: 2px solid #333333; }IMSR20261218C10IMSR Dec 18 2026 10.00 Call (IMSR261218C00010000)option OPRA

IMSR20261218C10
IMSR Dec 18 2026 10.00 Call (IMSR261218C00010000)
option OPRA