Dark

S20260918C16
S Sep 18 2026 16.00 Call (S260918C00016000)
option OPRA

EOD

Jul 30, 2026

3.00-8.815%(-0.29)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.1600	3.1600	3.0000	3.0000	-8.815%	12	1,127	0.000%
2026-07-27	3.5000	3.5000	3.2900	3.2900	+6.129%	5	1,126	-8.815%
2026-07-24	3.1000	3.5000	3.0000	3.1000	+13.553%	24	1,125	-3.226%
2026-07-23	2.7300	2.7300	2.7300	2.7300	-22.000%	2	1,103	+9.890%
2026-07-21	3.5000	3.5000	3.5000	3.5000	-18.605%	3	1,101	-14.286%
2026-07-20	4.3000	4.3000	4.3000	4.3000	-6.522%	20	1,101	-30.233%
2026-07-17	3.7000	4.6000	3.7000	4.6000	+1.770%	3	1,101	-34.783%
2026-07-16	4.6000	4.6000	4.5200	4.5200	-5.439%	22	1,103	-33.628%
2026-07-15	4.9200	5.1400	4.7800	4.7800	+0.632%	19	1,105	-37.238%
2026-07-14	3.7500	4.8000	3.6800	4.7500	+33.803%	11	1,119	-36.842%
2026-07-09	3.5600	3.5600	3.5500	3.5500	+24.126%	3	1,125	-15.493%
2026-07-08	3.1400	3.1400	2.8600	2.8600	-10.625%	4	1,126	+4.895%
2026-07-06	3.4000	3.7200	3.2000	3.2000	+8.475%	31	1,126	-6.250%
2026-07-02	2.9500	2.9500	2.9500	2.9500	-0.673%	2	1,147	+1.695%
2026-07-01	2.8400	2.9700	2.8400	2.9700	+18.800%	40	1,147	+1.010%
2026-06-30	2.2500	2.5000	2.2200	2.5000	+8.696%	26	1,183	+20.000%
2026-06-29	2.5000	2.5000	2.3000	2.3000	+31.429%	35	1,183	+30.435%
2026-06-26	1.5500	1.7500	1.5000	1.7500	+25.000%	34	1,188	+71.429%
2026-06-25	1.4000	1.4000	1.4000	1.4000	-6.667%	6	1,176	+114.286%
2026-06-24	1.4500	1.5000	1.4500	1.5000	+7.914%	63	1,176	+100.000%
2026-06-23	1.3000	1.4700	1.2500	1.3900	+32.381%	36	1,145	+115.827%
2026-06-22	1.3500	1.3700	1.0500	1.0500	-22.222%	15	1,110	+185.714%
2026-06-18	1.2300	1.3800	1.2300	1.3500	+8.000%	57	1,088	+122.222%
2026-06-17	1.5000	1.5000	1.2500	1.2500	-11.972%	6	1,088	+140.000%
2026-06-16	1.6900	1.7000	1.4200	1.4200	-5.333%	7	1,088	+111.268%
2026-06-15	1.5000	1.5000	1.5000	1.5000	+7.143%	2	1,079	+100.000%
2026-06-11	1.3800	1.4000	1.2000	1.4000	-3.448%	9	1,079	+114.286%
2026-06-10	1.6800	1.6800	1.4500	1.4500	-6.452%	51	1,072	+106.897%
2026-06-09	1.4000	1.5500	1.4000	1.5500	-21.717%	4	1,086	+93.548%
2026-06-08	1.9800	1.9800	1.9800	1.9800	-5.263%	1	1,089	+51.515%
2026-06-05	2.3000	2.3000	1.9400	2.0900	-16.400%	23	1,089	+43.541%
2026-06-04	2.6000	2.6000	2.5000	2.5000	-1.961%	15	1,072	+20.000%
2026-06-03	3.0000	3.0000	2.5500	2.5500	-10.526%	8	1,057	+17.647%
2026-06-02	3.1500	3.1500	2.8500	2.8500	-22.973%	10	1,059	+5.263%
2026-06-01	3.2000	3.7000	3.2000	3.7000	+41.762%	111	1,057	-18.919%
2026-05-29	2.2500	2.9600	2.0000	2.6100	-34.750%	179	1,126	+14.943%
2026-05-28	3.5000	4.0000	3.5000	4.0000	+12.045%	11	1,031	-25.000%
2026-05-27	3.4900	3.5700	3.4900	3.5700	-11.194%	3	1,032	-15.966%
2026-05-26	3.9100	4.0200	3.9100	4.0200	-1.951%	39	1,035	-25.373%
2026-05-22	3.7500	4.1000	3.7500	4.1000	+10.811%	8	1,044	-26.829%
2026-05-21	3.7000	3.7000	3.7000	3.7000	+2.778%	2	1,047	-18.919%
2026-05-20	3.3000	3.6000	3.3000	3.6000	+5.882%	7	1,047	-16.667%
2026-05-19	3.4000	3.4000	3.4000	3.4000	+2.102%	1	1,045	-11.765%
2026-05-18	3.2900	3.3300	3.2000	3.3300	+10.265%	11	1,045	-9.910%
2026-05-15	2.7000	3.3000	2.7000	3.0200	+7.857%	20	1,045	-0.662%
2026-05-14	2.4000	2.8300	2.2500	2.8000	+16.667%	38	1,044	+7.143%
2026-05-13	2.2000	2.4000	2.2000	2.4000	0.000%	40	1,041	+25.000%
2026-05-12	2.3500	2.4000	2.3000	2.4000	-3.226%	23	1,041	+25.000%
2026-05-11	2.7500	2.7500	2.2700	2.4800	-5.703%	30	1,041	+20.968%
2026-05-08	2.1000	2.6300	2.1000	2.6300	+15.859%	5	1,044	+14.068%
2026-05-07	2.3500	2.4500	2.1000	2.2700	+11.823%	759	1,045	+32.159%
2026-05-06	2.1100	2.1100	1.9500	2.0300	-12.500%	72	1,576	+47.783%
2026-05-05	2.2800	2.3500	2.2800	2.3200	+5.455%	16	1,595	+29.310%
2026-05-04	2.0300	2.3000	2.0000	2.2000	+15.789%	63	1,595	+36.364%
2026-05-01	1.8500	1.9000	1.8300	1.9000	+25.000%	131	1,515	+57.895%
2026-04-30	1.5700	1.6500	1.5000	1.5200	-17.838%	180	1,515	+97.368%
2026-04-29	1.7500	1.8500	1.7500	1.8500	+2.778%	71	1,500	+62.162%
2026-04-28	1.9000	1.9000	1.8000	1.8000	-5.263%	43	1,429	+66.667%
2026-04-27	1.8500	1.9200	1.8500	1.9000	+21.019%	466	1,390	+57.895%
2026-04-24	1.4600	1.5700	1.4600	1.5700	+16.296%	3	1,029	+91.083%
2026-04-23	1.4500	1.4700	1.3500	1.3500	-16.149%	13	1,027	+122.222%
2026-04-22	1.5100	1.6500	1.5100	1.6100	-10.556%	720	1,025	+86.335%
2026-04-21	1.8200	1.8200	1.8000	1.8000	+9.756%	20	366	+66.667%
2026-04-20	1.5500	1.6500	1.5500	1.6400	+17.143%	116	356	+82.927%
2026-04-17	1.6500	1.6500	1.3900	1.4000	0.000%	14	268	+114.286%
2026-04-16	1.4000	1.4000	1.4000	1.4000	+40.000%	8	264	+114.286%
2026-04-15	1.0000	1.0000	1.0000	1.0000	-9.091%	1	259	+200.000%
2026-04-14	0.9500	1.1000	0.9500	1.1000	+19.565%	22	259	+172.727%
2026-04-13	0.8000	0.9200	0.8000	0.9200	+2.222%	19	245	+226.087%
2026-04-09	0.9000	0.9000	0.9000	0.9000	-18.182%	19	234	+233.333%
2026-04-08	1.1000	1.1000	1.1000	1.1000	-12.000%	8	220	+172.727%
2026-04-07	1.2500	1.2500	1.2500	1.2500	+4.167%	4	212	+140.000%
2026-04-06	1.2000	1.2000	1.2000	1.2000	+4.348%	11	212	+150.000%
2026-04-02	1.1200	1.1500	1.1200	1.1500	-3.361%	3	208	+160.870%
2026-04-01	1.2000	1.2000	1.1900	1.1900	+11.215%	12	208	+152.101%
2026-03-31	1.1000	1.1000	1.0700	1.0700	-10.833%	2	204	+180.374%
2026-03-30	1.1000	1.2000	1.1000	1.2000	+50.000%	13	203	+150.000%
2026-03-27	0.9000	0.9000	0.8000	0.8000	-38.462%	30	202	+275.000%
2026-03-26	1.2000	1.3000	1.2000	1.3000	-18.750%	8	205	+130.769%
2026-03-23	1.6500	1.6500	1.6000	1.6000	-3.030%	8	203	+87.500%
2026-03-20	1.6500	1.6500	1.6500	1.6500	-2.941%	3	201	+81.818%
2026-03-19	1.7400	1.7500	1.7000	1.7000	-11.458%	18	200	+76.471%
2026-03-16	1.8500	1.9500	1.8500	1.9200	+12.941%	43	200	+56.250%
2026-03-13	1.6000	1.7000	1.6000	1.7000	-2.857%	15	188	+76.471%
2026-03-10	1.7500	1.7500	1.7500	1.7500	+16.667%	1	180	+71.429%
2026-03-02	1.5000	1.5000	1.5000	1.5000	0.000%	3	179	+100.000%
2026-02-27	1.5000	1.5000	1.5000	1.5000	-9.091%	1	179	+100.000%
2026-02-26	1.6500	1.6500	1.6500	1.6500	+22.222%	1	179	+81.818%
2026-02-25	1.3500	1.3500	1.3500	1.3500	-10.596%	2	178	+122.222%
2026-02-24	1.5100	1.5100	1.5100	1.5100	-16.111%	50	178	+98.675%
2026-02-13	1.8000	1.8000	1.8000	1.8000	+4.046%	1	133	+66.667%
2026-02-12	1.8000	1.8000	1.7300	1.7300	-10.825%	17	133	+73.410%
2026-02-10	1.9400	1.9400	1.9400	1.9400	+38.571%	1	116	+54.639%
2026-02-09	1.5600	1.6000	1.4000	1.4000	-15.152%	25	115	+114.286%
2026-02-03	1.6000	1.6500	1.6000	1.6500	-15.816%	5	92	+81.818%
2026-02-02	1.9600	1.9600	1.9600	1.9600	+3.158%	3	90	+53.061%
2026-01-30	1.9000	1.9000	1.9000	1.9000	-2.564%	1	93	+57.895%
2026-01-29	2.0000	2.0000	1.9500	1.9500	-22.000%	12	92	+53.846%
2026-01-28	2.6000	2.6000	2.5000	2.5000	0.000%	41	81	+20.000%
2026-01-27	1.9500	2.6000	1.7500	2.5000	+25.000%	8	50	+20.000%
2026-01-26	1.9000	2.0000	1.9000	2.0000	+9.290%	13	47	+50.000%
2026-01-22	1.8300	1.8300	1.8300	1.8300	-1.081%	1	37	+63.934%
2026-01-21	1.8000	1.8500	1.8000	1.8500	+15.625%	3	36	+62.162%
2026-01-20	1.6800	1.6800	1.6000	1.6000	-12.088%	4	35	+87.500%
2026-01-16	1.8200	1.8200	1.8200	1.8200	+1.111%	30	1	+64.835%
2026-01-15	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	+66.667%