Dark

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

EOD

Jul 9, 2026

0.8300+2.469%(+0.0200)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.7500	0.8300	0.7500	0.8300	+2.469%	12	1,690	0.000%
2026-07-08	0.8500	0.8500	0.8100	0.8100	-19.000%	3	1,688	+2.469%
2026-07-07	0.8000	1.1300	0.8000	1.0000	+33.333%	147	1,691	-17.000%
2026-07-06	0.6900	0.8000	0.6900	0.7500	-11.765%	245	1,731	+10.667%
2026-07-02	0.6500	0.8900	0.6500	0.8500	+28.788%	38	1,657	-2.353%
2026-07-01	0.6300	0.7000	0.6000	0.6600	-5.714%	12	1,657	+25.758%
2026-06-30	0.7000	0.7000	0.6600	0.7000	+14.754%	21	1,656	+18.571%
2026-06-29	0.6100	0.6300	0.5500	0.6100	-12.857%	35	1,641	+36.066%
2026-06-26	0.6500	0.7300	0.6500	0.7000	+40.000%	9	1,614	+18.571%
2026-06-25	0.4500	0.5000	0.4500	0.5000	-13.793%	8	1,606	+66.000%
2026-06-24	0.5000	0.5800	0.5000	0.5800	+16.000%	68	1,601	+43.103%
2026-06-23	0.3000	0.5500	0.3000	0.5000	+11.111%	48	1,544	+66.000%
2026-06-22	0.3500	0.5000	0.3500	0.4500	0.000%	54	1,500	+84.444%
2026-06-18	0.5000	0.5000	0.4400	0.4500	-30.769%	16	1,489	+84.444%
2026-06-17	0.6000	0.6500	0.5300	0.6500	-2.985%	10	1,489	+27.692%
2026-06-16	0.6000	0.7500	0.6000	0.6700	-4.286%	5	1,489	+23.881%
2026-06-15	0.8000	0.8000	0.7000	0.7000	-22.222%	5	1,478	+18.571%
2026-06-12	0.8500	0.9000	0.8500	0.9000	+11.111%	7	1,478	-7.778%
2026-06-11	0.9000	0.9000	0.8000	0.8100	-5.814%	21	1,478	+2.469%
2026-06-10	0.7000	0.8900	0.7000	0.8600	+26.471%	26	1,462	-3.488%
2026-06-09	0.7000	0.7500	0.6800	0.6800	+23.636%	13	1,439	+22.059%
2026-06-08	0.6000	0.6000	0.5300	0.5500	-21.429%	4	1,429	+50.909%
2026-06-05	0.6500	0.7000	0.6500	0.7000	+34.615%	2	1,426	+18.571%
2026-06-04	0.4500	0.5200	0.4500	0.5200	+10.638%	152	1,427	+59.615%
2026-06-03	0.6500	0.6500	0.4700	0.4700	-6.000%	270	1,579	+76.596%
2026-06-02	0.5000	0.5000	0.5000	0.5000	+11.111%	4	1,834	+66.000%
2026-06-01	0.5700	0.5700	0.4400	0.4500	-30.769%	14	1,834	+84.444%
2026-05-29	0.6500	0.6500	0.6500	0.6500	-10.959%	1	1,831	+27.692%
2026-05-28	0.7300	0.7300	0.7300	0.7300	-10.976%	4	1,832	+13.699%
2026-05-27	0.8200	0.8200	0.8200	0.8200	+6.494%	2	1,832	+1.220%
2026-05-26	0.8000	0.8000	0.7700	0.7700	-2.532%	304	1,833	+7.792%
2026-05-22	0.7900	0.7900	0.7900	0.7900	+5.333%	3	1,529	+5.063%
2026-05-21	0.8300	0.8300	0.7500	0.7500	+5.634%	9	1,526	+10.667%
2026-05-20	0.7000	0.7100	0.7000	0.7100	-7.792%	2	1,526	+16.901%
2026-05-19	0.7500	0.7800	0.7500	0.7700	+11.594%	12	1,533	+7.792%
2026-05-18	0.6900	0.6900	0.6900	0.6900	+6.154%	4	1,533	+20.290%
2026-05-15	0.6500	0.6500	0.6500	0.6500	-13.333%	12	1,533	+27.692%
2026-05-14	0.8500	0.8500	0.7500	0.7500	+7.143%	24	1,532	+10.667%
2026-05-13	0.8500	0.8500	0.6500	0.7000	-22.222%	124	1,521	+18.571%
2026-05-12	0.9000	0.9000	0.9000	0.9000	+5.882%	14	1,521	-7.778%
2026-05-11	0.8000	0.9000	0.8000	0.8500	+13.333%	49	1,521	-2.353%
2026-05-08	0.8500	0.9500	0.7500	0.7500	-11.765%	17	1,494	+10.667%
2026-05-07	1.0000	1.2000	0.8000	0.8500	-37.037%	56	1,499	-2.353%
2026-05-06	1.3500	1.4100	1.3000	1.3500	+12.500%	54	1,522	-38.519%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-2.439%	1	1,533	-30.833%
2026-05-04	1.2500	1.4000	1.2300	1.2300	-8.889%	15	1,533	-32.520%
2026-05-01	1.5300	1.5300	1.3500	1.3500	-12.903%	51	1,467	-38.519%
2026-04-30	1.5000	1.5500	1.3500	1.5500	+17.424%	50	1,467	-46.452%
2026-04-27	1.3200	1.3200	1.3200	1.3200	-2.222%	1	1,471	-37.121%
2026-04-24	1.5100	1.5100	1.3500	1.3500	-10.000%	10	1,472	-38.519%
2026-04-23	1.0000	1.5000	1.0000	1.5000	-3.226%	2	1,482	-44.667%
2026-04-22	1.4400	1.5500	1.4400	1.5500	+1.974%	5	1,480	-46.452%
2026-04-21	1.7500	1.7500	1.5000	1.5200	-13.143%	5	1,475	-45.395%
2026-04-20	1.7700	1.8000	1.7500	1.7500	-5.914%	14	1,470	-52.571%
2026-04-17	1.7500	1.8600	1.7500	1.8600	+20.000%	535	1,459	-55.376%
2026-04-16	1.6000	1.6500	1.5500	1.5500	+3.333%	10	934	-46.452%
2026-04-15	1.5500	1.5500	1.5000	1.5000	0.000%	3	929	-44.667%
2026-04-14	1.3500	1.5000	1.3500	1.5000	+11.111%	28	926	-44.667%
2026-04-13	1.3500	1.3500	1.3500	1.3500	-4.255%	10	909	-38.519%
2026-04-09	1.4000	1.5100	1.4000	1.4100	+8.462%	8	911	-41.135%
2026-04-08	1.1900	1.3000	1.1900	1.3000	-5.109%	14	904	-36.154%
2026-04-07	1.1000	1.3700	1.1000	1.3700	+11.382%	8	894	-39.416%
2026-04-06	1.2100	1.2300	1.2000	1.2300	+5.128%	5	887	-32.520%
2026-04-02	1.1700	1.1700	1.1700	1.1700	-5.645%	1	883	-29.060%
2026-04-01	1.1300	1.2400	1.0000	1.2400	+13.761%	50	883	-33.065%
2026-03-31	1.1000	1.1500	1.0900	1.0900	+3.810%	6	835	-23.853%
2026-03-30	1.0900	1.1000	1.0500	1.0500	+3.960%	16	829	-20.952%
2026-03-27	1.0100	1.0100	1.0100	1.0100	+6.316%	5	819	-17.822%
2026-03-26	0.9500	0.9500	0.9500	0.9500	+18.750%	1	816	-12.632%
2026-03-25	0.8500	0.9700	0.7500	0.8000	-16.667%	28	817	+3.750%
2026-03-24	1.0000	1.0000	0.9500	0.9600	-8.571%	5	827	-13.542%
2026-03-23	1.3000	1.3000	0.9600	1.0500	-27.586%	58	830	-20.952%
2026-03-20	1.1000	1.4500	1.1000	1.4500	-2.027%	4	864	-42.759%
2026-03-19	1.6500	1.6500	1.4800	1.4800	-12.941%	11	868	-43.919%
2026-03-18	1.7000	1.7000	1.6500	1.7000	-14.573%	38	879	-51.176%
2026-03-17	2.3000	2.3500	1.9900	1.9900	-13.478%	8	890	-58.291%
2026-03-16	2.2600	2.4100	2.2600	2.3000	-8.000%	4	885	-63.913%
2026-03-13	2.5000	2.5000	2.5000	2.5000	+9.649%	1	883	-66.800%
2026-03-12	2.0700	2.3500	2.0700	2.2800	+5.069%	13	883	-63.596%
2026-03-11	2.1700	2.1700	2.1700	2.1700	-1.364%	2	880	-61.751%
2026-03-10	2.5000	2.5000	2.2000	2.2000	+4.762%	52	878	-62.273%
2026-03-06	2.0500	2.1000	2.0500	2.1000	0.000%	3	854	-60.476%
2026-03-05	1.2000	2.1000	1.2000	2.1000	-39.481%	47	854	-60.476%
2026-03-02	2.8500	3.4700	2.6500	3.4700	+2.360%	13	855	-76.081%
2026-02-27	2.9000	3.6000	2.9000	3.3900	+25.556%	18	855	-75.516%
2026-02-26	2.6400	2.7200	2.6400	2.7000	+20.000%	5	851	-69.259%
2026-02-25	2.1900	2.2500	2.1900	2.2500	-16.667%	21	847	-63.111%
2026-02-24	2.5900	2.8000	2.5500	2.7000	+10.204%	118	847	-69.259%
2026-02-23	2.7000	2.8000	2.4500	2.4500	+6.522%	14	770	-66.122%
2026-02-20	2.3000	2.3000	2.3000	2.3000	+27.778%	5	758	-63.913%
2026-02-19	1.7500	1.8000	1.7500	1.8000	-19.283%	6	753	-53.889%
2026-02-18	2.1600	2.2300	2.1600	2.2300	-20.922%	3	747	-62.780%
2026-02-17	2.4000	2.8200	1.6500	2.8200	+37.561%	14	745	-70.567%
2026-02-13	1.8000	2.1300	1.8000	2.0500	-4.651%	4	736	-59.512%
2026-02-12	1.9200	2.3000	1.8200	2.1500	+43.333%	84	736	-61.395%
2026-02-11	1.4000	1.5500	1.4000	1.5000	+11.111%	79	660	-44.667%
2026-02-10	1.0500	1.3500	1.0500	1.3500	+22.727%	353	609	-38.519%
2026-02-09	1.1000	1.1000	1.1000	1.1000	-12.000%	1	256	-24.545%
2026-02-06	1.4000	1.4000	1.0000	1.2500	-7.407%	17	255	-33.600%
2026-02-05	1.1000	1.3500	1.1000	1.3500	+28.571%	20	260	-38.519%
2026-02-04	1.0000	1.0500	0.9500	1.0500	+25.000%	16	249	-20.952%
2026-02-03	0.8000	0.8500	0.7500	0.8400	+12.000%	12	240	-1.190%
2026-02-02	0.7500	0.8300	0.7500	0.7500	+15.385%	66	228	+10.667%
2026-01-30	0.6500	0.6500	0.6500	0.6500	+18.182%	1	181	+27.692%
2026-01-29	0.5100	0.5700	0.5100	0.5500	+3.774%	14	180	+50.909%
2026-01-28	0.5500	0.5500	0.5300	0.5300	-18.462%	4	166	+56.604%
2026-01-27	0.6500	0.6500	0.6500	0.6500	+30.000%	1	162	+27.692%
2026-01-26	0.5000	0.5000	0.5000	0.5000	-3.846%	54	161	+66.000%
2026-01-23	0.5600	0.5600	0.5200	0.5200	-20.000%	6	107	+59.615%
2026-01-22	0.6500	0.6500	0.6500	0.6500	0.000%	1	102	+27.692%
2026-01-21	0.9300	0.9300	0.5800	0.6500	+1.563%	26	101	+27.692%
2026-01-20	0.6000	0.7500	0.4500	0.6400	+1.587%	33	88	+29.688%
2026-01-16	0.5000	0.6300	0.5000	0.6300	+34.043%	14	46	+31.746%
2026-01-15	0.5000	0.5000	0.4700	0.4700	+17.500%	9	46	+76.596%
2026-01-14	0.3700	0.4000	0.3700	0.4000	+166.667%	4	37	+107.500%
2026-01-13	0.1500	0.1500	0.1500	0.1500	-16.667%	9	33	+453.333%
2025-12-29	0.1500	0.1800	0.1500	0.1800	+20.000%	11	24	+361.111%
2025-12-23	0.1500	0.1500	0.1500	0.1500	-71.698%	1	13	+453.333%
2025-12-03	0.5300	0.5300	0.5300	0.5300	+17.778%	10	12	+56.604%
2025-11-18	0.4000	0.4500	0.4000	0.4500	0.000%	2	2	+84.444%