Dark

O20261218C70
O Dec 18 2026 70.00 Call (O261218C00070000)
option OPRA

EOD

Aug 24, 2026

0.3100-11.429%(-0.0400)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.3500	0.3600	0.2500	0.3100	-11.429%	32	2,006	0.000%
2026-08-21	0.4000	0.4000	0.3500	0.3500	-16.667%	4	2,014	-11.429%
2026-08-20	0.4200	0.4200	0.4200	0.4200	+27.273%	6	2,012	-26.190%
2026-08-19	0.3000	0.3300	0.3000	0.3300	+10.000%	2	2,011	-6.061%
2026-08-18	0.3000	0.3000	0.3000	0.3000	0.000%	3	2,009	+3.333%
2026-08-17	0.3200	0.3200	0.2700	0.3000	-25.000%	81	2,008	+3.333%
2026-08-14	0.4000	0.4000	0.3400	0.4000	+2.564%	12	1,992	-22.500%
2026-08-13	0.3900	0.3900	0.3900	0.3900	+5.405%	1	1,992	-20.513%
2026-08-12	0.3500	0.4000	0.3200	0.3700	+15.625%	65	1,992	-16.216%
2026-08-11	0.3100	0.3500	0.3000	0.3200	+14.286%	18	1,989	-3.125%
2026-08-10	0.3000	0.3500	0.2800	0.2800	-37.778%	7	1,990	+10.714%
2026-08-07	0.4200	0.5000	0.4200	0.4500	-2.174%	24	1,996	-31.111%
2026-08-06	0.6100	0.6100	0.4500	0.4600	-4.167%	23	2,005	-32.609%
2026-08-05	0.5500	0.6000	0.4500	0.4800	-11.111%	45	1,999	-35.417%
2026-08-04	0.5000	0.5500	0.4700	0.5400	-10.000%	112	2,011	-42.593%
2026-08-03	0.7000	0.7000	0.5700	0.6000	-10.448%	45	2,090	-48.333%
2026-07-31	0.7000	0.7000	0.6700	0.6700	-10.667%	12	2,091	-53.731%
2026-07-30	1.0500	1.0500	0.6300	0.7500	-33.036%	81	2,082	-58.667%
2026-07-29	1.3000	1.3000	1.1200	1.1200	-8.197%	20	2,099	-72.321%
2026-07-28	1.3500	1.3600	1.1000	1.2200	+1.667%	35	2,091	-74.590%
2026-07-27	1.2000	1.2500	1.1700	1.2000	+14.286%	18	2,056	-74.167%
2026-07-24	0.9500	1.1200	0.9500	1.0500	-0.943%	14	2,045	-70.476%
2026-07-23	1.0000	1.0600	1.0000	1.0600	-3.636%	4	2,035	-70.755%
2026-07-22	1.0000	1.2700	1.0000	1.1000	+15.789%	26	2,031	-71.818%
2026-07-21	0.9500	0.9500	0.9500	0.9500	-7.767%	147	2,017	-67.368%
2026-07-20	1.3200	1.3200	1.0300	1.0300	-17.600%	97	1,907	-69.903%
2026-07-17	1.4000	1.6200	1.1800	1.2500	0.000%	85	1,889	-75.200%
2026-07-16	0.8000	1.2500	0.8000	1.2500	+78.571%	153	1,848	-75.200%
2026-07-15	0.7500	0.9000	0.7000	0.7000	-12.500%	11	1,716	-55.714%
2026-07-14	0.8500	0.8500	0.8000	0.8000	-17.526%	11	1,706	-61.250%
2026-07-13	0.9000	1.0000	0.8500	0.9700	+49.231%	18	1,704	-68.041%
2026-07-10	0.8000	0.8000	0.6500	0.6500	-21.687%	12	1,692	-52.308%
2026-07-09	0.7500	0.8300	0.7500	0.8300	+2.469%	12	1,690	-62.651%
2026-07-08	0.8500	0.8500	0.8100	0.8100	-19.000%	3	1,688	-61.728%
2026-07-07	0.8000	1.1300	0.8000	1.0000	+33.333%	147	1,691	-69.000%
2026-07-06	0.6900	0.8000	0.6900	0.7500	-11.765%	245	1,731	-58.667%
2026-07-02	0.6500	0.8900	0.6500	0.8500	+28.788%	38	1,657	-63.529%
2026-07-01	0.6300	0.7000	0.6000	0.6600	-5.714%	12	1,657	-53.030%
2026-06-30	0.7000	0.7000	0.6600	0.7000	+14.754%	21	1,656	-55.714%
2026-06-29	0.6100	0.6300	0.5500	0.6100	-12.857%	35	1,641	-49.180%
2026-06-26	0.6500	0.7300	0.6500	0.7000	+40.000%	9	1,614	-55.714%
2026-06-25	0.4500	0.5000	0.4500	0.5000	-13.793%	8	1,606	-38.000%
2026-06-24	0.5000	0.5800	0.5000	0.5800	+16.000%	68	1,601	-46.552%
2026-06-23	0.3000	0.5500	0.3000	0.5000	+11.111%	48	1,544	-38.000%
2026-06-22	0.3500	0.5000	0.3500	0.4500	0.000%	54	1,500	-31.111%
2026-06-18	0.5000	0.5000	0.4400	0.4500	-30.769%	16	1,489	-31.111%
2026-06-17	0.6000	0.6500	0.5300	0.6500	-2.985%	10	1,489	-52.308%
2026-06-16	0.6000	0.7500	0.6000	0.6700	-4.286%	5	1,489	-53.731%
2026-06-15	0.8000	0.8000	0.7000	0.7000	-22.222%	5	1,478	-55.714%
2026-06-12	0.8500	0.9000	0.8500	0.9000	+11.111%	7	1,478	-65.556%
2026-06-11	0.9000	0.9000	0.8000	0.8100	-5.814%	21	1,478	-61.728%
2026-06-10	0.7000	0.8900	0.7000	0.8600	+26.471%	26	1,462	-63.953%
2026-06-09	0.7000	0.7500	0.6800	0.6800	+23.636%	13	1,439	-54.412%
2026-06-08	0.6000	0.6000	0.5300	0.5500	-21.429%	4	1,429	-43.636%
2026-06-05	0.6500	0.7000	0.6500	0.7000	+34.615%	2	1,426	-55.714%
2026-06-04	0.4500	0.5200	0.4500	0.5200	+10.638%	152	1,427	-40.385%
2026-06-03	0.6500	0.6500	0.4700	0.4700	-6.000%	270	1,579	-34.043%
2026-06-02	0.5000	0.5000	0.5000	0.5000	+11.111%	4	1,834	-38.000%
2026-06-01	0.5700	0.5700	0.4400	0.4500	-30.769%	14	1,834	-31.111%
2026-05-29	0.6500	0.6500	0.6500	0.6500	-10.959%	1	1,831	-52.308%
2026-05-28	0.7300	0.7300	0.7300	0.7300	-10.976%	4	1,832	-57.534%
2026-05-27	0.8200	0.8200	0.8200	0.8200	+6.494%	2	1,832	-62.195%
2026-05-26	0.8000	0.8000	0.7700	0.7700	-2.532%	304	1,833	-59.740%
2026-05-22	0.7900	0.7900	0.7900	0.7900	+5.333%	3	1,529	-60.759%
2026-05-21	0.8300	0.8300	0.7500	0.7500	+5.634%	9	1,526	-58.667%
2026-05-20	0.7000	0.7100	0.7000	0.7100	-7.792%	2	1,526	-56.338%
2026-05-19	0.7500	0.7800	0.7500	0.7700	+11.594%	12	1,533	-59.740%
2026-05-18	0.6900	0.6900	0.6900	0.6900	+6.154%	4	1,533	-55.072%
2026-05-15	0.6500	0.6500	0.6500	0.6500	-13.333%	12	1,533	-52.308%
2026-05-14	0.8500	0.8500	0.7500	0.7500	+7.143%	24	1,532	-58.667%
2026-05-13	0.8500	0.8500	0.6500	0.7000	-22.222%	124	1,521	-55.714%
2026-05-12	0.9000	0.9000	0.9000	0.9000	+5.882%	14	1,521	-65.556%
2026-05-11	0.8000	0.9000	0.8000	0.8500	+13.333%	49	1,521	-63.529%
2026-05-08	0.8500	0.9500	0.7500	0.7500	-11.765%	17	1,494	-58.667%
2026-05-07	1.0000	1.2000	0.8000	0.8500	-37.037%	56	1,499	-63.529%
2026-05-06	1.3500	1.4100	1.3000	1.3500	+12.500%	54	1,522	-77.037%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-2.439%	1	1,533	-74.167%
2026-05-04	1.2500	1.4000	1.2300	1.2300	-8.889%	15	1,533	-74.797%
2026-05-01	1.5300	1.5300	1.3500	1.3500	-12.903%	51	1,467	-77.037%
2026-04-30	1.5000	1.5500	1.3500	1.5500	+17.424%	50	1,467	-80.000%
2026-04-27	1.3200	1.3200	1.3200	1.3200	-2.222%	1	1,471	-76.515%
2026-04-24	1.5100	1.5100	1.3500	1.3500	-10.000%	10	1,472	-77.037%
2026-04-23	1.0000	1.5000	1.0000	1.5000	-3.226%	2	1,482	-79.333%
2026-04-22	1.4400	1.5500	1.4400	1.5500	+1.974%	5	1,480	-80.000%
2026-04-21	1.7500	1.7500	1.5000	1.5200	-13.143%	5	1,475	-79.605%
2026-04-20	1.7700	1.8000	1.7500	1.7500	-5.914%	14	1,470	-82.286%
2026-04-17	1.7500	1.8600	1.7500	1.8600	+20.000%	535	1,459	-83.333%
2026-04-16	1.6000	1.6500	1.5500	1.5500	+3.333%	10	934	-80.000%
2026-04-15	1.5500	1.5500	1.5000	1.5000	0.000%	3	929	-79.333%
2026-04-14	1.3500	1.5000	1.3500	1.5000	+11.111%	28	926	-79.333%
2026-04-13	1.3500	1.3500	1.3500	1.3500	-4.255%	10	909	-77.037%
2026-04-09	1.4000	1.5100	1.4000	1.4100	+8.462%	8	911	-78.014%
2026-04-08	1.1900	1.3000	1.1900	1.3000	-5.109%	14	904	-76.154%
2026-04-07	1.1000	1.3700	1.1000	1.3700	+11.382%	8	894	-77.372%
2026-04-06	1.2100	1.2300	1.2000	1.2300	+5.128%	5	887	-74.797%
2026-04-02	1.1700	1.1700	1.1700	1.1700	-5.645%	1	883	-73.504%
2026-04-01	1.1300	1.2400	1.0000	1.2400	+13.761%	50	883	-75.000%
2026-03-31	1.1000	1.1500	1.0900	1.0900	+3.810%	6	835	-71.560%
2026-03-30	1.0900	1.1000	1.0500	1.0500	+3.960%	16	829	-70.476%
2026-03-27	1.0100	1.0100	1.0100	1.0100	+6.316%	5	819	-69.307%
2026-03-26	0.9500	0.9500	0.9500	0.9500	+18.750%	1	816	-67.368%
2026-03-25	0.8500	0.9700	0.7500	0.8000	-16.667%	28	817	-61.250%
2026-03-24	1.0000	1.0000	0.9500	0.9600	-8.571%	5	827	-67.708%
2026-03-23	1.3000	1.3000	0.9600	1.0500	-27.586%	58	830	-70.476%
2026-03-20	1.1000	1.4500	1.1000	1.4500	-2.027%	4	864	-78.621%
2026-03-19	1.6500	1.6500	1.4800	1.4800	-12.941%	11	868	-79.054%
2026-03-18	1.7000	1.7000	1.6500	1.7000	-14.573%	38	879	-81.765%
2026-03-17	2.3000	2.3500	1.9900	1.9900	-13.478%	8	890	-84.422%
2026-03-16	2.2600	2.4100	2.2600	2.3000	-8.000%	4	885	-86.522%
2026-03-13	2.5000	2.5000	2.5000	2.5000	+9.649%	1	883	-87.600%
2026-03-12	2.0700	2.3500	2.0700	2.2800	+5.069%	13	883	-86.404%
2026-03-11	2.1700	2.1700	2.1700	2.1700	-1.364%	2	880	-85.714%
2026-03-10	2.5000	2.5000	2.2000	2.2000	+4.762%	52	878	-85.909%
2026-03-06	2.0500	2.1000	2.0500	2.1000	0.000%	3	854	-85.238%
2026-03-05	1.2000	2.1000	1.2000	2.1000	-39.481%	47	854	-85.238%
2026-03-02	2.8500	3.4700	2.6500	3.4700	+2.360%	13	855	-91.066%
2026-02-27	2.9000	3.6000	2.9000	3.3900	+25.556%	18	855	-90.855%
2026-02-26	2.6400	2.7200	2.6400	2.7000	+20.000%	5	851	-88.519%
2026-02-25	2.1900	2.2500	2.1900	2.2500	-16.667%	21	847	-86.222%
2026-02-24	2.5900	2.8000	2.5500	2.7000	+10.204%	118	847	-88.519%
2026-02-23	2.7000	2.8000	2.4500	2.4500	+6.522%	14	770	-87.347%
2026-02-20	2.3000	2.3000	2.3000	2.3000	+27.778%	5	758	-86.522%
2026-02-19	1.7500	1.8000	1.7500	1.8000	-19.283%	6	753	-82.778%
2026-02-18	2.1600	2.2300	2.1600	2.2300	-20.922%	3	747	-86.099%
2026-02-17	2.4000	2.8200	1.6500	2.8200	+37.561%	14	745	-89.007%
2026-02-13	1.8000	2.1300	1.8000	2.0500	-4.651%	4	736	-84.878%
2026-02-12	1.9200	2.3000	1.8200	2.1500	+43.333%	84	736	-85.581%
2026-02-11	1.4000	1.5500	1.4000	1.5000	+11.111%	79	660	-79.333%
2026-02-10	1.0500	1.3500	1.0500	1.3500	+22.727%	353	609	-77.037%
2026-02-09	1.1000	1.1000	1.1000	1.1000	-12.000%	1	256	-71.818%
2026-02-06	1.4000	1.4000	1.0000	1.2500	-7.407%	17	255	-75.200%
2026-02-05	1.1000	1.3500	1.1000	1.3500	+28.571%	20	260	-77.037%
2026-02-04	1.0000	1.0500	0.9500	1.0500	+25.000%	16	249	-70.476%
2026-02-03	0.8000	0.8500	0.7500	0.8400	+12.000%	12	240	-63.095%
2026-02-02	0.7500	0.8300	0.7500	0.7500	+15.385%	66	228	-58.667%
2026-01-30	0.6500	0.6500	0.6500	0.6500	+18.182%	1	181	-52.308%
2026-01-29	0.5100	0.5700	0.5100	0.5500	+3.774%	14	180	-43.636%
2026-01-28	0.5500	0.5500	0.5300	0.5300	-18.462%	4	166	-41.509%
2026-01-27	0.6500	0.6500	0.6500	0.6500	+30.000%	1	162	-52.308%
2026-01-26	0.5000	0.5000	0.5000	0.5000	-3.846%	54	161	-38.000%
2026-01-23	0.5600	0.5600	0.5200	0.5200	-20.000%	6	107	-40.385%
2026-01-22	0.6500	0.6500	0.6500	0.6500	0.000%	1	102	-52.308%
2026-01-21	0.9300	0.9300	0.5800	0.6500	+1.563%	26	101	-52.308%
2026-01-20	0.6000	0.7500	0.4500	0.6400	+1.587%	33	88	-51.563%
2026-01-16	0.5000	0.6300	0.5000	0.6300	+34.043%	14	46	-50.794%
2026-01-15	0.5000	0.5000	0.4700	0.4700	+17.500%	9	46	-34.043%
2026-01-14	0.3700	0.4000	0.3700	0.4000	+166.667%	4	37	-22.500%
2026-01-13	0.1500	0.1500	0.1500	0.1500	-16.667%	9	33	+106.667%
2025-12-29	0.1500	0.1800	0.1500	0.1800	+20.000%	11	24	+72.222%
2025-12-23	0.1500	0.1500	0.1500	0.1500	-71.698%	1	13	+106.667%
2025-12-03	0.5300	0.5300	0.5300	0.5300	+17.778%	10	12	-41.509%
2025-11-18	0.4000	0.4500	0.4000	0.4500	0.000%	2	2	-31.111%