Dark

S20260918C13
S Sep 18 2026 13.00 Call (S260918C00013000)
option OPRA

EOD

Jul 30, 2026

5.62+10.196%(+0.52)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.6200	5.6200	5.6200	5.6200	+10.196%	5	1,614	0.000%
2026-07-28	5.1000	5.1000	5.1000	5.1000	0.000%	8	1,619	+10.196%
2026-07-24	5.0500	5.1000	5.0500	5.1000	+4.294%	2	1,611	+10.196%
2026-07-23	4.8900	4.8900	4.8900	4.8900	-17.119%	1	1,611	+14.928%
2026-07-21	5.9000	5.9000	5.9000	5.9000	-23.377%	2	1,612	-4.746%
2026-07-15	7.7000	7.7000	7.7000	7.7000	+9.687%	1	1,612	-27.013%
2026-07-14	6.5000	7.0200	6.5000	7.0200	+17.000%	19	1,613	-19.943%
2026-07-09	5.9100	6.0000	5.9100	6.0000	+9.890%	7	1,626	-6.333%
2026-07-08	5.4600	5.4600	5.4600	5.4600	-11.935%	14	1,631	+2.930%
2026-07-06	5.2000	6.2000	5.2000	6.2000	+23.260%	17	1,631	-9.355%
2026-07-02	5.3500	5.3500	5.0300	5.0300	-5.094%	6	1,642	+11.730%
2026-07-01	5.1000	5.3000	5.0000	5.3000	+16.484%	20	1,642	+6.038%
2026-06-29	4.2000	4.5500	4.2000	4.5500	+42.188%	3	1,647	+23.516%
2026-06-26	3.2000	3.2000	3.2000	3.2000	+10.345%	2	1,647	+75.625%
2026-06-25	2.9500	2.9800	2.9000	2.9000	-7.937%	10	1,647	+93.793%
2026-06-24	3.1500	3.1500	3.1500	3.1500	+23.047%	7	1,647	+78.413%
2026-06-22	2.5600	2.5600	2.5600	2.5600	-7.914%	14	1,644	+119.531%
2026-06-17	2.7800	2.7800	2.7800	2.7800	+6.923%	1	1,644	+102.158%
2026-06-11	2.6000	2.7800	2.5500	2.6000	-18.750%	32	1,644	+116.154%
2026-06-10	3.2000	3.2000	3.2000	3.2000	+3.226%	2	1,648	+75.625%
2026-06-09	3.1000	3.1000	3.1000	3.1000	-14.601%	5,000	1,650	+81.290%
2026-06-08	3.5000	3.6300	3.5000	3.6300	-1.892%	9	5,453	+54.821%
2026-06-05	3.7000	3.7000	3.7000	3.7000	-13.953%	1	5,462	+51.892%
2026-06-04	4.3000	4.3000	4.3000	4.3000	-1.376%	3	5,463	+30.698%
2026-06-03	4.6500	4.6500	4.3000	4.3600	-22.143%	12	5,466	+28.899%
2026-06-01	4.8000	5.6800	4.8000	5.6000	+32.075%	14	5,470	+0.357%
2026-05-29	3.4000	4.8000	3.4000	4.2400	-26.897%	80	5,484	+32.547%
2026-05-28	5.4200	5.8000	5.4200	5.8000	+5.455%	9	5,544	-3.103%
2026-05-27	5.6000	5.6000	5.5000	5.5000	-12.000%	3	5,551	+2.182%
2026-05-22	6.2000	6.4000	6.2000	6.2500	+7.388%	31	5,554	-10.080%
2026-05-21	5.7800	5.9000	5.7800	5.8200	+2.285%	70	5,585	-3.436%
2026-05-20	5.5000	5.9000	5.5000	5.6900	+4.596%	6	5,585	-1.230%
2026-05-19	5.7100	5.7100	5.4000	5.4400	+0.741%	6	5,540	+3.309%
2026-05-18	5.0000	5.5000	5.0000	5.4000	+12.971%	17	5,540	+4.074%
2026-05-15	4.7200	5.1500	4.7200	4.7800	+6.222%	18	5,540	+17.573%
2026-05-14	4.5100	4.6000	4.4500	4.5000	+4.651%	16	5,581	+24.889%
2026-05-13	3.4000	4.3000	3.4000	4.3000	+9.974%	37	5,627	+30.698%
2026-05-12	4.0800	4.0800	3.9100	3.9100	-8.000%	18	5,627	+43.734%
2026-05-11	4.5700	4.5700	3.9800	4.2500	-4.494%	18	5,627	+32.235%
2026-05-08	4.2100	4.4500	4.0900	4.4500	+11.250%	45	5,634	+26.292%
2026-05-07	4.1000	4.1700	3.8500	4.0000	+12.360%	37	5,639	+40.500%
2026-05-06	3.5300	3.6500	3.5000	3.5600	-13.171%	25	5,662	+57.865%
2026-05-05	3.8500	4.2000	3.6000	4.1000	+7.895%	55	5,687	+37.073%
2026-05-04	3.5400	3.8000	3.5400	3.8000	+15.152%	38	5,654	+47.895%
2026-05-01	3.2000	3.3100	3.2000	3.3000	+13.402%	450	6,009	+70.303%
2026-04-30	2.8000	2.9100	2.8000	2.9100	-9.063%	27	6,009	+93.127%
2026-04-29	3.0900	3.2100	3.0000	3.2000	0.000%	21	5,986	+75.625%
2026-04-28	3.3000	3.3000	3.2000	3.2000	0.000%	11	6,005	+75.625%
2026-04-27	3.0000	3.3000	3.0000	3.2000	+8.475%	33	6,003	+75.625%
2026-04-24	2.8000	2.9500	2.6500	2.9500	+9.259%	30	6,016	+90.508%
2026-04-23	3.0000	3.0000	2.4000	2.7000	-12.903%	86	6,042	+108.148%
2026-04-22	3.0200	3.1000	2.9300	3.1000	+5.085%	36	6,084	+81.290%
2026-04-21	3.4000	3.4000	2.9000	2.9500	-1.667%	381	6,473	+90.508%
2026-04-20	2.7700	3.0200	2.7700	3.0000	+13.208%	66	6,473	+87.333%
2026-04-17	2.9000	2.9500	2.5500	2.6500	+2.317%	36	6,535	+112.075%
2026-04-16	2.4400	2.7400	2.4000	2.5900	+17.727%	162	6,563	+116.988%
2026-04-15	1.9500	2.3000	1.9500	2.2000	+15.183%	100	6,706	+155.455%
2026-04-14	2.0500	2.2000	1.9000	1.9100	-2.051%	184	6,788	+194.241%
2026-04-13	1.6000	1.9500	1.5600	1.9500	+23.418%	196	6,742	+188.205%
2026-04-10	1.9500	2.0000	1.4700	1.5800	-18.974%	807	6,757	+255.696%
2026-04-09	2.0000	2.0500	1.8000	1.9500	-14.847%	5,831	6,340	+188.205%
2026-04-08	2.5000	2.5000	2.2000	2.2900	0.000%	192	880	+145.415%
2026-04-07	2.2900	2.2900	2.2900	2.2900	-4.583%	5	886	+145.415%
2026-04-06	2.4000	2.4000	2.4000	2.4000	+6.667%	5	881	+134.167%
2026-04-02	2.2500	2.2500	2.2500	2.2500	-2.174%	1	877	+149.778%
2026-04-01	2.3000	2.3000	2.3000	2.3000	+6.977%	1	877	+144.348%
2026-03-31	2.1500	2.1500	2.1500	2.1500	-5.702%	1	874	+161.395%
2026-03-30	2.0500	2.2800	2.0500	2.2800	+15.736%	20	873	+146.491%
2026-03-27	1.9300	2.0000	1.8000	1.9700	-17.917%	77	869	+185.279%
2026-03-26	2.3900	2.5000	2.3900	2.4000	+0.418%	48	805	+134.167%
2026-03-25	2.4000	2.4000	2.3900	2.3900	+4.367%	2	801	+135.146%
2026-03-24	2.5000	2.5000	2.2500	2.2900	-26.129%	84	799	+145.415%
2026-03-20	3.1000	3.1000	3.1000	3.1000	-3.125%	1	747	+81.290%
2026-03-17	3.2000	3.2000	3.2000	3.2000	+3.226%	1	747	+75.625%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-2.821%	1	747	+81.290%
2026-03-06	3.1700	3.1900	3.1700	3.1900	+4.590%	2	748	+76.176%
2026-03-05	3.0500	3.0500	3.0500	3.0500	+10.108%	10	746	+84.262%
2026-03-04	2.6500	2.7700	2.6500	2.7700	+13.061%	3	736	+102.888%
2026-03-03	2.4500	2.4500	2.4500	2.4500	-5.769%	10	733	+129.388%
2026-03-02	2.6000	2.6000	2.6000	2.6000	+4.000%	18	723	+116.154%
2026-02-27	2.5000	2.5000	2.5000	2.5000	+13.636%	4	741	+124.800%
2026-02-24	2.2000	2.2000	2.2000	2.2000	+3.774%	5	737	+155.455%
2026-02-23	2.1200	2.1200	2.1200	2.1200	-25.614%	2	742	+165.094%
2026-02-17	2.8200	2.8500	2.8200	2.8500	-7.468%	3	740	+97.193%
2026-02-13	3.0800	3.0800	3.0800	3.0800	+2.667%	1	738	+82.468%
2026-02-12	3.0000	3.0000	3.0000	3.0000	0.000%	30	738	+87.333%
2026-02-11	3.1000	3.1000	3.0000	3.0000	+15.385%	14	768	+87.333%
2026-02-09	2.6000	2.6500	2.4000	2.6000	+3.586%	8	754	+116.154%
2026-02-06	2.6000	2.6000	2.4000	2.5100	-13.448%	62	750	+123.904%
2026-02-05	2.9000	2.9000	2.9000	2.9000	+14.625%	25	688	+93.793%
2026-02-03	3.3000	3.3000	2.5300	2.5300	-19.937%	50	663	+122.134%
2026-02-02	3.1600	3.1600	3.1600	3.1600	-1.250%	3	651	+77.848%
2026-01-30	3.2000	3.2000	3.2000	3.2000	+1.266%	2	648	+75.625%
2026-01-29	3.1700	3.2000	3.1600	3.1600	-18.346%	7	646	+77.848%
2026-01-28	4.0400	4.0400	3.8700	3.8700	0.000%	36	645	+45.220%
2026-01-27	3.1000	4.0000	3.1000	3.8700	+20.938%	87	681	+45.220%
2026-01-23	3.2000	3.2000	3.2000	3.2000	+3.226%	7	757	+75.625%
2026-01-22	3.0800	3.1000	3.0800	3.1000	+14.815%	8	750	+81.290%
2026-01-21	2.9600	2.9600	2.7000	2.7000	-8.475%	120	742	+108.148%
2026-01-16	3.1000	3.1000	2.9500	2.9500	-4.531%	17	621	+90.508%
2026-01-15	3.1000	3.1000	3.0000	3.0900	-4.334%	51	621	+81.877%
2026-01-14	3.5000	3.5000	3.1000	3.2300	-3.582%	7	577	+73.994%
2026-01-13	3.5000	3.5000	3.3500	3.3500	-11.842%	28	570	+67.761%
2026-01-12	3.6000	3.8200	3.6000	3.8000	-2.062%	13	547	+47.895%
2026-01-09	3.9000	3.9000	3.8800	3.8800	+4.865%	2	535	+44.845%
2026-01-06	3.6600	3.7000	3.6600	3.7000	+2.778%	25	534	+51.892%
2026-01-05	3.5700	3.7000	3.5700	3.6000	+2.857%	16	539	+56.111%
2026-01-02	3.6200	3.6600	3.5000	3.5000	-10.941%	10	544	+60.571%
2025-12-31	3.9300	3.9300	3.9300	3.9300	+0.769%	20	518	+43.003%
2025-12-26	3.8800	3.9000	3.8800	3.9000	+5.405%	8	518	+44.103%
2025-12-23	3.7000	3.7000	3.7000	3.7000	0.000%	17	512	+51.892%
2025-12-19	3.7000	3.7100	3.7000	3.7000	0.000%	11	495	+51.892%
2025-12-18	3.6000	3.7000	3.6000	3.7000	+2.778%	39	484	+51.892%
2025-12-17	3.8000	3.8000	3.5000	3.6000	-10.000%	31	445	+56.111%
2025-12-16	3.7000	4.0000	3.7000	4.0000	+2.564%	112	416	+40.500%
2025-12-15	3.9000	3.9000	3.9000	3.9000	-4.878%	28	481	+44.103%
2025-12-12	4.2200	4.2200	4.1000	4.1000	-6.818%	20	460	+37.073%
2025-12-11	4.4000	4.4000	4.4000	4.4000	+10.000%	1	440	+27.727%
2025-12-10	4.0000	4.0000	4.0000	4.0000	-1.720%	5	439	+40.500%
2025-12-09	4.0700	4.0700	4.0700	4.0700	+1.750%	1	434	+38.084%
2025-12-08	4.0000	4.0000	4.0000	4.0000	+2.564%	1	433	+40.500%
2025-12-05	3.9000	4.2000	3.8000	3.9000	-32.409%	291	433	+44.103%
2025-12-04	5.7700	5.7700	5.7700	5.7700	+15.400%	235	438	-2.600%
2025-11-26	5.0000	5.0000	5.0000	5.0000	-13.793%	2	201	+12.400%
2025-11-10	5.8000	5.8000	5.8000	5.8000	-9.375%	4	201	-3.103%
2025-11-03	6.4000	6.4000	6.4000	6.4000	-3.030%	2	203	-12.188%
2025-10-09	6.6000	6.6000	6.6000	6.6000	+2.326%	5	203	-14.848%
2025-10-08	6.4500	6.4500	6.4500	6.4500	+5.392%	1	208	-12.868%
2025-10-07	6.5000	6.5000	6.1200	6.1200	-10.000%	2	205	-8.170%
2025-09-29	6.6000	6.8000	6.6000	6.8000	+1.341%	28	205	-17.353%
2025-09-25	6.4500	6.7100	6.4500	6.7100	+0.149%	3	177	-16.244%
2025-09-24	7.2000	7.2000	6.7000	6.7000	-10.067%	11	174	-16.119%
2025-09-19	7.4500	7.4500	7.4500	7.4500	+7.971%	10	175	-24.564%
2025-09-15	6.9000	6.9000	6.9000	6.9000	+6.154%	1	185	-18.551%
2025-09-10	6.5000	6.5000	6.5000	6.5000	-2.256%	1	186	-13.538%
2025-09-09	6.6600	6.6600	6.6500	6.6500	-2.206%	4	185	-15.489%
2025-09-08	6.8000	6.8000	6.8000	6.8000	-4.225%	1	189	-17.353%
2025-09-05	7.1000	7.1000	7.1000	7.1000	+11.811%	1	190	-20.845%
2025-09-04	6.3500	6.3500	6.3500	6.3500	-4.798%	30	191	-11.496%
2025-09-03	6.6000	6.6700	6.6000	6.6700	+3.251%	3	161	-15.742%
2025-09-02	6.4600	6.4600	6.4600	6.4600	-11.507%	2	158	-13.003%
2025-08-29	7.4000	7.4000	7.3000	7.3000	+12.308%	4	158	-23.014%
2025-08-28	6.4000	6.5200	6.3000	6.5000	+12.069%	15	158	-13.538%
2025-08-25	5.8000	5.8000	5.8000	5.8000	-3.333%	2	147	-3.103%
2025-08-22	6.0000	6.0000	6.0000	6.0000	-3.226%	2	145	-6.333%
2025-08-18	6.2000	6.2000	6.2000	6.2000	+11.712%	2	143	-9.355%
2025-08-12	5.6000	5.6000	5.5500	5.5500	+0.909%	3	141	+1.261%
2025-08-11	5.5000	5.5000	5.5000	5.5000	-3.509%	1	138	+2.182%
2025-08-07	5.9000	5.9000	5.7000	5.7000	-8.065%	4	137	-1.404%
2025-08-06	6.2000	6.2000	6.2000	6.2000	-3.125%	5	133	-9.355%
2025-08-05	6.4100	6.4100	6.4000	6.4000	-7.914%	10	128	-12.188%
2025-08-04	6.9500	6.9500	6.9500	6.9500	-3.606%	1	118	-19.137%
2025-07-31	7.1100	7.2100	7.1100	7.2100	-9.536%	2	117	-22.053%
2025-07-29	7.9000	7.9700	7.9000	7.9700	-0.125%	2	117	-29.486%
2025-07-28	7.9500	7.9800	7.8300	7.9800	-2.920%	6	117	-29.574%
2025-07-25	8.1200	8.2200	8.1200	8.2200	-1.321%	2	113	-31.630%
2025-07-23	8.1900	8.3300	8.1900	8.3300	+3.736%	2	113	-32.533%
2025-07-22	7.9000	8.0300	7.9000	8.0300	+15.873%	2	113	-30.012%
2025-07-18	6.8500	6.9300	6.8500	6.9300	+6.615%	2	113	-18.903%
2025-07-17	6.6500	6.7800	6.5000	6.5000	+0.932%	7	113	-13.538%
2025-07-16	6.3300	6.4400	6.3300	6.4400	-1.979%	2	108	-12.733%
2025-07-15	6.5200	6.5700	6.5200	6.5700	-3.807%	2	108	-14.460%
2025-07-14	6.7300	6.8300	6.7300	6.8300	+4.275%	2	108	-17.716%
2025-07-11	6.6000	6.6000	6.4300	6.5500	-3.676%	82	108	-14.198%
2025-07-10	6.8900	6.8900	6.8000	6.8000	-5.556%	8	28	-17.353%
2025-07-09	7.3200	7.4600	7.2000	7.2000	-2.307%	22	20	-21.944%
2025-07-08	7.2500	7.3700	7.2500	7.3700	-2.642%	2	1	-23.745%
2025-07-03	7.2700	7.5700	7.2700	7.5700	+9.710%	2	1	-25.760%
2025-07-02	6.9400	7.1600	6.9000	6.9000	+2.071%	3	1	-18.551%
2025-07-01	6.5100	6.7600	6.5100	6.7600	-4.654%	2	0	-16.864%
2025-06-30	6.9200	7.0900	6.9200	7.0900	0.000%	2	0	-20.733%
2025-06-27	6.9300	7.0900	6.9300	7.0900	+0.283%	2	0	-20.733%
2025-06-26	6.9300	7.0700	6.9300	7.0700	+1.144%	2	0	-20.509%
2025-06-25	6.8100	6.9900	6.8100	6.9900	-1.410%	2	0	-19.599%
2025-06-24	6.8100	7.0900	6.8100	7.0900	+2.903%	2	0	-20.733%
2025-06-23	6.6100	6.8900	6.6100	6.8900	+1.473%	2	0	-18.433%
2025-06-20	6.5200	6.7900	6.5200	6.7900	+0.147%	4	0	-17.231%
2025-06-16	6.6300	6.7800	6.6300	6.7800	-2.865%	2	0	-17.109%
2025-06-13	6.7200	6.9800	6.7200	6.9800	0.000%	4	0	-19.484%