Dark

O20261218C62.5
O Dec 18 2026 62.50 Call (O261218C00062500)
option OPRA

EOD

Jul 9, 2026

3.47-3.611%(-0.13)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.5000	3.5000	3.4500	3.4700	-3.611%	36	1,187	0.000%
2026-07-08	3.5500	3.6000	3.5500	3.6000	-8.397%	3	1,157	-3.611%
2026-07-07	3.9600	4.1400	3.7500	3.9300	+22.050%	17	1,154	-11.705%
2026-07-06	3.2200	3.2200	3.2200	3.2200	+3.871%	1	1,138	+7.764%
2026-07-02	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,139	+11.935%
2026-06-30	2.8400	3.1000	2.8400	3.1000	+8.014%	177	1,139	+11.935%
2026-06-29	2.9000	2.9000	2.8300	2.8700	+10.811%	15	1,095	+20.906%
2026-06-25	2.5400	2.5900	2.5400	2.5900	-10.690%	10	1,082	+33.977%
2026-06-24	2.3000	2.9000	2.3000	2.9000	+14.625%	15	1,088	+19.655%
2026-06-23	2.1200	2.6300	2.1200	2.5300	+18.779%	34	1,078	+37.154%
2026-06-22	2.0600	2.3000	2.0500	2.1300	-3.182%	59	1,073	+62.911%
2026-06-18	2.1600	2.2300	2.1300	2.2000	-6.383%	28	1,041	+57.727%
2026-06-17	2.2200	2.5900	2.2200	2.3500	-15.468%	13	1,041	+47.660%
2026-06-16	2.9000	2.9500	2.7800	2.7800	-6.081%	4	1,041	+24.820%
2026-06-15	3.3600	3.3600	2.9500	2.9600	-8.359%	27	1,035	+17.230%
2026-06-12	3.4000	3.4000	3.2000	3.2300	-0.615%	10	1,035	+7.430%
2026-06-11	3.3000	3.3200	3.2000	3.2500	+3.175%	6	1,035	+6.769%
2026-06-10	3.0000	3.2400	3.0000	3.1500	+18.868%	33	1,034	+10.159%
2026-06-09	2.2300	2.6500	2.2300	2.6500	+19.910%	14	1,008	+30.943%
2026-06-08	2.6000	2.6000	2.1000	2.2100	-19.636%	56	1,005	+57.014%
2026-06-05	2.0000	2.9000	2.0000	2.7500	+40.306%	26	1,005	+26.182%
2026-06-04	2.3500	2.3500	1.9600	1.9600	-14.783%	40	1,000	+77.041%
2026-06-03	2.3200	2.3200	2.3000	2.3000	+6.977%	6	971	+50.870%
2026-06-02	2.0000	2.2100	2.0000	2.1500	+1.415%	10	966	+61.395%
2026-06-01	2.3000	2.4000	2.0000	2.1200	-18.462%	20	957	+63.679%
2026-05-29	2.5500	2.6000	2.4500	2.6000	-10.345%	70	952	+33.462%
2026-05-28	3.0000	3.0000	2.8000	2.9000	-4.605%	118	930	+19.655%
2026-05-27	3.1500	3.3000	3.0000	3.0400	-1.299%	21	824	+14.145%
2026-05-26	3.1500	3.1500	2.9400	3.0800	+4.407%	6	820	+12.662%
2026-05-22	2.9000	2.9500	2.8000	2.9500	-4.839%	168	814	+17.627%
2026-05-21	2.8400	3.1000	2.8400	3.1000	+5.442%	103	757	+11.935%
2026-05-20	3.0000	3.0000	2.8100	2.9400	-3.922%	12	757	+18.027%
2026-05-19	3.1500	3.1500	3.0600	3.0600	+13.333%	6	822	+13.399%
2026-05-18	2.7600	2.7600	2.7000	2.7000	-0.735%	7	822	+28.519%
2026-05-15	2.8000	2.8000	2.7000	2.7200	-9.333%	103	822	+27.574%
2026-05-14	2.7500	3.0000	2.7500	3.0000	+6.007%	6	739	+15.667%
2026-05-13	3.0600	3.0600	2.8300	2.8300	-12.112%	9	728	+22.615%
2026-05-11	3.3000	3.3000	3.2200	3.2200	+7.333%	4	728	+7.764%
2026-05-08	3.3000	3.3000	3.0000	3.0000	-3.226%	18	727	+15.667%
2026-05-07	3.2700	3.2700	3.1000	3.1000	-26.190%	6	726	+11.935%
2026-05-06	4.2000	4.2000	4.2000	4.2000	-3.890%	1	730	-17.381%
2026-05-04	4.5000	4.5000	4.3700	4.3700	+4.796%	3	731	-20.595%
2026-04-30	4.1700	4.1700	4.1700	4.1700	+6.923%	2	730	-16.787%
2026-04-29	4.0600	4.0600	3.9000	3.9000	-3.226%	5	728	-11.026%
2026-04-28	3.7000	4.0300	3.7000	4.0300	+2.806%	30	726	-13.896%
2026-04-27	3.1000	3.9200	3.1000	3.9200	-8.837%	2	698	-11.480%
2026-04-24	4.2000	4.3000	4.2000	4.3000	-5.286%	11	697	-19.302%
2026-04-23	4.4000	4.5900	4.4000	4.5400	-0.220%	6	686	-23.568%
2026-04-22	4.5500	4.5500	4.5500	4.5500	-14.151%	2	683	-23.736%
2026-04-20	4.9500	5.3000	4.9500	5.3000	+5.159%	3	681	-34.528%
2026-04-17	4.9400	5.0400	4.9400	5.0400	+3.279%	21	681	-31.151%
2026-04-16	4.7200	4.8800	4.7200	4.8800	+9.663%	7	668	-28.893%
2026-04-14	4.4000	4.4500	4.4000	4.4500	0.000%	5	671	-22.022%
2026-04-10	4.3400	4.4500	4.3400	4.4500	+4.215%	2	666	-22.022%
2026-04-09	4.1700	4.2700	4.1700	4.2700	+9.487%	25	664	-18.735%
2026-04-07	3.9000	3.9000	3.9000	3.9000	0.000%	1	648	-11.026%
2026-04-06	3.9000	3.9000	3.9000	3.9000	-4.878%	2	648	-11.026%
2026-04-02	4.1000	4.1000	4.1000	4.1000	+10.811%	1	648	-15.366%
2026-04-01	3.4000	3.7000	3.4000	3.7000	+8.824%	87	648	-6.216%
2026-03-31	3.7000	3.7000	3.4000	3.4000	+3.030%	19	571	+2.059%
2026-03-30	3.7000	3.7000	3.3000	3.3000	-2.941%	35	567	+5.152%
2026-03-27	3.3600	3.4000	3.3600	3.4000	+23.636%	26	587	+2.059%
2026-03-25	2.8500	2.8800	2.7500	2.7500	-11.576%	11	561	+26.182%
2026-03-24	3.2400	3.3000	3.1100	3.1100	-2.813%	11	550	+11.576%
2026-03-23	3.2000	3.4100	3.2000	3.2000	-12.807%	154	546	+8.438%
2026-03-20	3.8000	3.8000	3.6700	3.6700	-12.619%	5	404	-5.450%
2026-03-19	4.2000	4.2000	4.1500	4.2000	-4.545%	8	401	-17.381%
2026-03-18	4.8500	4.8500	4.3500	4.4000	-22.535%	32	409	-21.136%
2026-03-16	5.6800	5.6800	5.6800	5.6800	-1.217%	2	377	-38.908%
2026-03-12	5.7500	5.7500	5.7500	5.7500	-0.862%	1	375	-39.652%
2026-03-04	6.4500	6.4500	5.8000	5.8000	-21.088%	10	378	-40.172%
2026-03-02	7.0800	7.3500	7.0800	7.3500	+2.368%	3	388	-52.789%
2026-02-27	6.7200	7.1800	6.7200	7.1800	+23.793%	2	391	-51.671%
2026-02-25	5.8000	5.8000	5.8000	5.8000	-12.121%	1	389	-40.172%
2026-02-24	6.4500	6.6000	6.4000	6.6000	-0.901%	23	389	-47.424%
2026-02-23	6.6600	6.6600	6.6600	6.6600	+8.469%	2	388	-47.898%
2026-02-20	5.7400	6.2800	5.7400	6.1400	+15.197%	7	390	-43.485%
2026-02-19	5.2900	5.8300	5.1500	5.3300	-3.964%	12	389	-34.897%
2026-02-18	6.0000	6.0000	5.4500	5.5500	+0.726%	90	377	-37.477%
2026-02-13	5.6000	5.6900	5.5100	5.5100	+7.617%	7	293	-37.024%
2026-02-12	5.6000	5.8700	5.1200	5.1200	+8.936%	51	293	-32.227%
2026-02-11	4.2000	4.7000	4.2000	4.7000	+2.174%	12	277	-26.170%
2026-02-10	3.9400	4.6000	3.8300	4.6000	+22.016%	45	273	-24.565%
2026-02-09	3.5000	3.7700	3.5000	3.7700	-6.914%	11	298	-7.958%
2026-02-06	4.3400	4.3400	3.9700	4.0500	-5.814%	21	309	-14.321%
2026-02-05	3.3500	4.4000	3.3500	4.3000	+16.216%	10	291	-19.302%
2026-02-04	3.4200	3.7000	3.4000	3.7000	+19.355%	7	299	-6.216%
2026-02-03	1.4000	3.1000	1.4000	3.1000	+16.981%	5	295	+11.935%
2026-02-02	2.8300	2.9300	2.6000	2.6500	-8.621%	11	291	+30.943%
2026-01-30	1.9400	2.9000	1.9400	2.9000	+26.087%	42	289	+19.655%
2026-01-29	2.3000	2.3000	2.3000	2.3000	+5.023%	5	273	+50.870%
2026-01-28	2.3500	2.3500	2.1900	2.1900	-11.336%	2	268	+58.447%
2026-01-27	2.5200	2.5200	2.4700	2.4700	+11.261%	3	266	+40.486%
2026-01-26	2.4500	2.6000	2.2200	2.2200	-2.203%	14	263	+56.306%
2026-01-23	2.2700	2.2700	2.2700	2.2700	-11.328%	30	249	+52.863%
2026-01-22	2.5600	2.5600	2.5600	2.5600	+1.587%	1	219	+35.547%
2026-01-21	2.5200	2.5200	2.5200	2.5200	-3.077%	1	220	+37.698%
2026-01-20	3.4000	3.4000	2.6000	2.6000	-5.109%	13	219	+33.462%
2026-01-16	2.0500	2.7400	2.0500	2.7400	+15.126%	70	172	+26.642%
2026-01-15	2.4300	2.4300	2.3800	2.3800	+3.930%	8	172	+45.798%
2026-01-14	1.8300	2.2900	1.8300	2.2900	+25.137%	12	177	+51.528%
2026-01-13	1.7500	1.9000	1.7500	1.8300	+4.571%	5	165	+89.617%
2026-01-12	1.5500	1.8000	1.3500	1.7500	+9.375%	38	161	+98.286%
2026-01-09	1.6000	1.6000	1.6000	1.6000	+1.911%	7	160	+116.875%
2026-01-08	1.3000	1.6000	1.3000	1.5700	+42.727%	17	160	+121.019%
2026-01-07	1.2700	1.2700	1.1000	1.1000	-18.519%	4	144	+215.455%
2026-01-05	1.1400	1.3500	1.0500	1.3500	+12.500%	19	129	+157.037%
2026-01-02	0.8900	1.2000	0.8900	1.2000	+9.091%	12	129	+189.167%
2025-12-30	1.0500	1.1000	1.0300	1.1000	0.000%	7	117	+215.455%
2025-12-29	1.0500	1.1000	1.0500	1.1000	+69.231%	4	115	+215.455%
2025-12-26	0.6500	0.6500	0.6500	0.6500	-36.893%	1	112	+433.846%
2025-12-24	0.6300	1.0500	0.6300	1.0300	+7.292%	30	134	+236.893%
2025-12-23	0.9600	0.9600	0.9600	0.9600	-14.286%	1	134	+261.458%
2025-12-22	1.0000	1.1500	1.0000	1.1200	-13.846%	77	134	+209.821%
2025-12-19	1.2000	1.3000	1.2000	1.3000	+6.557%	6	102	+166.923%
2025-12-18	1.3000	1.4200	1.2000	1.2200	-26.061%	10	101	+184.426%
2025-12-16	1.6500	1.6500	1.6500	1.6500	+3.125%	1	95	+110.303%
2025-12-15	1.6000	1.6000	1.6000	1.6000	+13.475%	1	95	+116.875%
2025-12-11	1.4100	1.4100	1.4100	1.4100	-12.963%	3	94	+146.099%
2025-12-09	1.4900	1.6200	1.4900	1.6200	+1.250%	23	96	+114.198%
2025-12-08	1.6000	1.6000	1.6000	1.6000	-16.230%	20	114	+116.875%
2025-12-05	1.9000	1.9100	1.9000	1.9100	+6.111%	4	94	+81.675%
2025-12-03	1.7000	1.8000	1.7000	1.8000	0.000%	3	90	+92.778%
2025-12-01	1.8000	1.8000	1.8000	1.8000	+12.500%	12	88	+92.778%
2025-11-26	1.6000	1.6000	1.6000	1.6000	+77.778%	20	56	+116.875%
2025-11-24	0.9000	0.9000	0.9000	0.9000	-43.750%	1	56	+285.556%
2025-11-21	1.2000	1.6000	1.2000	1.6000	-1.235%	10	55	+116.875%
2025-11-20	1.5800	1.6200	1.5800	1.6200	-4.706%	22	45	+114.198%
2025-11-17	1.6900	1.7200	1.6000	1.7000	-2.299%	17	23	+104.118%
2025-11-13	1.5300	1.7400	1.5300	1.7400	+9.434%	11	8	+99.425%
2025-11-06	1.5900	1.5900	1.5900	1.5900	+6.000%	1	4	+118.239%
2025-11-05	1.5000	1.5000	1.5000	1.5000	-24.623%	2	3	+131.333%
2025-11-03	1.9900	1.9900	1.9900	1.9900	0.000%	1	0	+74.372%