Dark

PSA20260918C320
PSA Sep 18 2026 320.00 Call (PSA260918C00320000)
option OPRA

EOD

Aug 24, 2026

9.03+11.481%(+0.93)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	8.9900	9.0300	8.9900	9.0300	+11.481%	10	299	0.000%
2026-08-21	8.4800	8.7000	7.5500	8.1000	-18.511%	68	289	+11.481%
2026-08-20	9.7500	9.9400	9.7500	9.9400	-9.472%	2	221	-9.155%
2026-08-18	11.1600	11.1600	10.9800	10.9800	-21.739%	21	220	-17.760%
2026-08-13	14.0300	14.0300	14.0300	14.0300	+24.711%	8	222	-35.638%
2026-08-11	11.2500	11.2500	11.2500	11.2500	+3.687%	1	222	-19.733%
2026-08-10	10.5000	11.5400	10.5000	10.8500	-23.592%	17	222	-16.774%
2026-08-04	14.2000	14.2000	14.2000	14.2000	-2.136%	25	222	-36.408%
2026-08-03	15.9000	15.9000	14.5100	14.5100	-3.267%	6	197	-37.767%
2026-07-31	10.0400	15.0000	9.9000	15.0000	+31.694%	74	192	-39.800%
2026-07-30	7.0000	11.3900	7.0000	11.3900	-39.026%	43	175	-20.720%
2026-07-29	18.6800	18.6800	18.6800	18.6800	-15.091%	1	161	-51.660%
2026-07-28	22.0000	22.0000	22.0000	22.0000	+35.802%	1	161	-58.955%
2026-07-27	13.9100	18.4000	13.9100	16.2000	+18.248%	32	161	-44.259%
2026-07-24	13.7000	13.7000	13.7000	13.7000	+30.476%	7	159	-34.088%
2026-07-23	10.0000	10.5000	10.0000	10.5000	+20.137%	2	157	-14.000%
2026-07-22	8.7400	8.7400	8.7400	8.7400	-40.544%	1	155	+3.318%
2026-07-16	14.7000	14.7000	14.7000	14.7000	+1.519%	2	154	-38.571%
2026-07-13	14.4800	14.4800	14.4800	14.4800	-9.216%	1	152	-37.638%
2026-07-09	15.9500	15.9500	15.9500	15.9500	-23.317%	1	151	-43.386%
2026-07-07	20.8000	20.8000	20.8000	20.8000	+12.432%	1	152	-56.587%
2026-07-02	18.5000	18.5000	18.5000	18.5000	+23.333%	1	152	-51.189%
2026-06-30	16.1300	16.1300	14.7800	15.0000	-18.699%	3	152	-39.800%
2026-06-26	18.4500	18.4500	18.4500	18.4500	+8.529%	10	153	-51.057%
2026-06-17	17.0000	17.0000	17.0000	17.0000	-11.227%	1	150	-46.882%
2026-06-15	21.0100	21.0100	19.1500	19.1500	-3.283%	3	150	-52.846%
2026-06-12	21.4500	21.4500	19.1700	19.8000	-2.941%	19	150	-54.394%
2026-06-11	21.3000	21.3000	20.4000	20.4000	-10.917%	31	150	-55.735%
2026-06-10	19.9100	22.9000	19.9100	22.9000	+37.126%	8	148	-60.568%
2026-06-09	14.8000	18.5000	14.8000	16.7000	+29.457%	32	146	-45.928%
2026-06-05	11.7000	13.4000	11.7000	12.9000	+25.854%	31	142	-30.000%
2026-06-04	10.2500	10.2500	10.2500	10.2500	+16.477%	10	131	-11.902%
2026-06-03	8.6000	8.8000	8.6000	8.8000	+31.343%	8	121	+2.614%
2026-06-01	6.7000	6.7000	6.7000	6.7000	-32.933%	1	121	+34.776%
2026-05-29	10.0000	10.0000	9.9900	9.9900	-18.449%	6	122	-9.610%
2026-05-28	12.2500	12.2500	12.2500	12.2500	+85.606%	1	117	-26.286%
2026-05-19	6.6000	6.6000	6.6000	6.6000	-2.941%	2	116	+36.818%
2026-05-15	7.0000	7.0000	6.8000	6.8000	-48.485%	2	117	+32.794%
2026-05-11	13.2000	13.2000	13.2000	13.2000	+0.995%	15	119	-31.591%
2026-05-06	10.6100	13.2000	10.6100	13.0700	+57.470%	6	105	-30.910%
2026-05-05	8.3000	8.3000	8.3000	8.3000	+3.750%	2	101	+8.795%
2026-05-04	8.0000	8.0000	8.0000	8.0000	-8.571%	2	103	+12.875%
2026-04-29	10.0000	10.0000	8.7500	8.7500	-4.891%	2	105	+3.200%
2026-04-28	10.8000	10.8000	9.2000	9.2000	-31.446%	2	105	-1.848%
2026-04-27	13.4200	13.4200	13.4200	13.4200	-10.533%	10	104	-32.712%
2026-04-24	15.0000	15.0000	15.0000	15.0000	+13.636%	2	94	-39.800%
2026-04-21	14.6000	14.6000	13.2000	13.2000	-15.385%	4	92	-31.591%
2026-04-20	15.6000	15.6000	15.6000	15.6000	+4.698%	1	90	-42.115%
2026-04-17	12.3000	14.9000	12.3000	14.9000	+34.113%	8	89	-39.396%
2026-04-15	11.1100	11.1100	11.1100	11.1100	-3.391%	2	90	-18.722%
2026-04-14	10.8100	11.5000	10.8100	11.5000	+53.333%	4	88	-21.478%
2026-04-13	7.5000	7.5000	7.5000	7.5000	-7.407%	1	86	+20.400%
2026-04-10	9.1000	9.1000	8.1000	8.1000	+17.391%	6	85	+11.481%
2026-04-08	6.8000	6.9000	6.8000	6.9000	+18.966%	8	85	+30.870%
2026-04-06	5.8000	5.8000	5.8000	5.8000	+13.725%	1	85	+55.690%
2026-04-02	5.1000	5.1000	5.1000	5.1000	+41.667%	10	74	+77.059%
2026-03-30	3.1000	3.6000	3.1000	3.6000	+5.882%	3	74	+150.833%
2026-03-25	3.8000	3.8000	3.4000	3.4000	-9.333%	6	71	+165.588%
2026-03-23	3.9700	4.7000	3.7500	3.7500	-35.009%	7	71	+140.800%
2026-03-19	5.7700	5.7700	5.7700	5.7700	-2.203%	1	66	+56.499%
2026-03-18	5.0000	5.9000	5.0000	5.9000	-37.033%	7	65	+53.051%
2026-03-17	9.3700	9.3700	9.3700	9.3700	+39.851%	1	62	-3.629%
2026-03-16	10.0000	10.0000	6.7000	6.7000	-45.837%	4	61	+34.776%
2026-03-11	13.1000	13.1000	12.3700	12.3700	-15.448%	2	59	-27.001%
2026-03-10	12.6700	16.0000	12.6700	14.6300	-1.415%	15	58	-38.278%
2026-03-04	14.8400	14.8400	14.8400	14.8400	-13.216%	5	51	-39.151%
2026-03-02	17.1000	17.1000	17.1000	17.1000	+56.164%	2	46	-47.193%
2026-02-26	10.9500	10.9500	10.9500	10.9500	-12.189%	1	44	-17.534%
2026-02-25	10.3000	12.4700	10.3000	12.4700	-12.797%	10	36	-27.586%
2026-02-23	14.3000	14.3000	14.3000	14.3000	+6.716%	3	36	-36.853%
2026-02-20	12.3000	13.4000	12.3000	13.4000	+3.077%	2	36	-32.612%
2026-02-17	13.0000	13.0000	13.0000	13.0000	+18.830%	1	35	-30.538%
2026-02-12	10.2000	10.9400	10.2000	10.9400	+12.205%	2	35	-17.459%
2026-02-11	9.7500	9.7500	9.7500	9.7500	+31.935%	1	33	-7.385%
2026-02-06	7.4000	7.4000	7.3900	7.3900	-17.889%	11	32	+22.192%
2026-02-04	6.7000	9.0000	6.7000	9.0000	+62.749%	11	21	+0.333%
2026-02-03	5.5300	5.5300	5.5300	5.5300	-5.308%	1	10	+63.291%
2026-02-02	5.8400	5.8400	5.8400	5.8400	-25.128%	1	9	+54.623%
2026-01-22	7.8000	7.8000	7.8000	7.8000	-19.505%	5	8	+15.769%
2026-01-15	9.6900	9.6900	9.6900	9.6900	0.000%	3	3	-6.811%