Dark

S20260918C18
S Sep 18 2026 18.00 Call (S260918C00018000)
option OPRA

EOD

Jul 30, 2026

2.04-7.273%(-0.16)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.0500	2.0500	1.9500	2.0400	-7.273%	154	3,851	0.000%
2026-07-29	2.1700	2.4000	2.0000	2.2000	+2.326%	69	3,759	-7.273%
2026-07-28	2.1500	2.4500	1.8500	2.1500	0.000%	126	3,747	-5.116%
2026-07-27	2.3500	2.4000	2.0000	2.1500	+1.415%	170	3,745	-5.116%
2026-07-24	1.9500	2.3000	1.9000	2.1200	+35.032%	1,854	3,734	-3.774%
2026-07-23	2.0000	2.0000	1.5000	1.5700	-25.238%	13	2,306	+29.936%
2026-07-22	2.0500	2.1000	2.0500	2.1000	-10.638%	8	2,317	-2.857%
2026-07-21	2.4500	2.4500	2.3500	2.3500	-18.966%	47	2,320	-13.191%
2026-07-20	2.9500	2.9500	2.8600	2.9000	+1.754%	27	2,320	-29.655%
2026-07-17	2.9500	2.9500	2.8500	2.8500	-9.810%	51	2,326	-28.421%
2026-07-16	2.8700	3.1600	2.8700	3.1600	-1.250%	10	2,277	-35.443%
2026-07-15	3.6000	3.7700	3.2000	3.2000	0.000%	82	2,282	-36.250%
2026-07-14	2.4300	3.3900	2.4300	3.2000	+40.351%	40	2,345	-36.250%
2026-07-13	1.9500	2.4000	1.9500	2.2800	+16.923%	21	2,347	-10.526%
2026-07-10	1.9000	1.9500	1.8700	1.9500	-18.750%	11	2,340	+4.615%
2026-07-09	2.0500	2.4000	2.0500	2.4000	+32.597%	33	2,331	-15.000%
2026-07-08	1.9100	1.9500	1.7500	1.8100	-19.556%	147	2,333	+12.707%
2026-07-06	2.1000	2.5000	2.1000	2.2500	+29.310%	26	2,343	-9.333%
2026-07-02	1.9500	1.9500	1.7400	1.7400	-7.937%	26	2,340	+17.241%
2026-07-01	1.8800	1.8900	1.8000	1.8900	+40.000%	35	2,340	+7.937%
2026-06-30	1.5000	1.5000	1.3500	1.3500	-4.930%	12	2,324	+51.111%
2026-06-29	1.4000	1.5200	1.4000	1.4200	+63.218%	57	2,315	+43.662%
2026-06-26	0.8500	0.8700	0.8500	0.8700	+24.286%	10	2,296	+134.483%
2026-06-25	0.8100	0.8100	0.7000	0.7000	-16.667%	12	2,294	+191.429%
2026-06-24	0.7500	0.8900	0.7500	0.8400	+5.000%	36	2,284	+142.857%
2026-06-23	0.6500	0.8800	0.6500	0.8000	+31.148%	72	2,248	+155.000%
2026-06-22	0.8000	0.8000	0.6100	0.6100	-20.779%	17	2,191	+234.426%
2026-06-18	0.8500	0.8500	0.6800	0.7700	-6.098%	37	2,159	+164.935%
2026-06-17	0.9000	0.9000	0.8200	0.8200	-18.000%	26	2,159	+148.780%
2026-06-16	1.0000	1.0000	1.0000	1.0000	+11.111%	26	2,159	+104.000%
2026-06-15	0.9000	1.0000	0.8800	0.9000	0.000%	31	2,150	+126.667%
2026-06-12	0.8500	0.9000	0.8500	0.9000	+9.756%	16	2,150	+126.667%
2026-06-11	0.7800	0.8200	0.7200	0.8200	-18.000%	6	2,150	+148.780%
2026-06-09	1.1400	1.1400	0.9200	1.0000	-13.043%	27	2,151	+104.000%
2026-06-08	1.1500	1.2800	1.1500	1.1500	-16.058%	24	2,128	+77.391%
2026-06-05	1.7000	1.7000	1.3700	1.3700	-23.889%	22	2,125	+48.905%
2026-06-03	2.1000	2.1000	1.8000	1.8000	-19.643%	18	2,127	+13.333%
2026-06-02	2.1100	2.2500	2.0600	2.2400	-13.846%	24	2,130	-8.929%
2026-06-01	2.6000	2.7000	2.5000	2.6000	+52.941%	143	2,111	-21.538%
2026-05-29	1.8000	2.0000	1.4400	1.7000	-41.379%	118	2,114	+20.000%
2026-05-28	2.5600	2.9000	2.3500	2.9000	+14.625%	121	2,122	-29.655%
2026-05-27	2.6000	2.6000	2.5000	2.5300	-14.815%	702	2,144	-19.368%
2026-05-26	2.8200	2.9700	2.7500	2.9700	-2.623%	32	1,509	-31.313%
2026-05-22	2.9000	3.0500	2.7500	3.0500	+15.094%	83	1,491	-33.115%
2026-05-21	2.7000	2.7500	2.6500	2.6500	0.000%	99	1,452	-23.019%
2026-05-20	2.4400	2.6500	2.4100	2.6500	+8.163%	960	1,452	-23.019%
2026-05-19	2.5200	2.5200	2.4000	2.4500	0.000%	57	1,300	-16.735%
2026-05-18	2.5100	2.5100	2.4500	2.4500	+8.889%	13	1,300	-16.735%
2026-05-15	1.7600	2.2500	1.7600	2.2500	+21.622%	210	1,300	-9.333%
2026-05-14	1.9700	1.9700	1.8500	1.8500	+5.714%	2	1,278	+10.270%
2026-05-13	1.7500	1.7500	1.7500	1.7500	+11.465%	2	1,280	+16.571%
2026-05-12	1.7500	1.7500	1.5700	1.5700	-7.647%	18	1,280	+29.936%
2026-05-11	1.6500	1.7000	1.5000	1.7000	-2.299%	65	1,280	+20.000%
2026-05-08	1.6000	1.7400	1.6000	1.7400	+23.404%	5	1,266	+17.241%
2026-05-07	1.5700	1.5700	1.4100	1.4100	+4.444%	863	1,269	+44.681%
2026-05-06	1.3300	1.3500	1.2300	1.3500	-14.013%	8	595	+51.111%
2026-05-05	1.5500	1.5700	1.5000	1.5700	+3.289%	31	596	+29.936%
2026-05-04	1.2800	1.5200	1.2800	1.5200	+26.667%	133	596	+34.211%
2026-05-01	1.2000	1.2000	1.1800	1.2000	+14.286%	40	511	+70.000%
2026-04-30	1.0500	1.0500	1.0500	1.0500	-4.545%	2	511	+94.286%
2026-04-29	1.1000	1.1200	1.1000	1.1000	-9.836%	15	509	+85.455%
2026-04-28	1.2200	1.2200	1.2200	1.2200	-0.813%	3	505	+67.213%
2026-04-27	1.1500	1.2300	1.1500	1.2300	+18.269%	9	502	+65.854%
2026-04-24	0.9700	1.0400	0.9700	1.0400	+15.556%	7	497	+96.154%
2026-04-23	0.8500	0.9000	0.8500	0.9000	-5.263%	123	493	+126.667%
2026-04-22	1.0200	1.1000	0.9500	0.9500	-10.377%	3	497	+114.737%
2026-04-21	1.2500	1.2500	1.0500	1.0600	+3.922%	110	406	+92.453%
2026-04-20	1.0000	1.0400	1.0000	1.0200	+7.368%	25	406	+100.000%
2026-04-17	0.9500	0.9500	0.9500	0.9500	+11.765%	2	384	+114.737%
2026-04-16	0.8500	0.8500	0.8300	0.8500	+54.545%	25	384	+140.000%
2026-04-14	0.5600	0.6000	0.5500	0.5500	0.000%	8	383	+270.909%
2026-04-13	0.4900	0.5500	0.4000	0.5500	+22.222%	23	382	+270.909%
2026-04-10	0.5500	0.5500	0.4500	0.4500	-18.182%	4	381	+353.333%
2026-04-09	0.6500	0.6500	0.5500	0.5500	-19.118%	7	381	+270.909%
2026-04-08	0.8000	0.8000	0.6800	0.6800	-9.333%	23	381	+200.000%
2026-04-06	0.7500	0.7500	0.7500	0.7500	+7.143%	5	401	+172.000%
2026-04-02	0.7600	0.7600	0.7000	0.7000	-6.667%	16	387	+191.429%
2026-04-01	0.7500	0.7500	0.7500	0.7500	+7.143%	10	379	+172.000%
2026-03-30	0.6000	0.7500	0.6000	0.7000	+16.667%	4	379	+191.429%
2026-03-27	0.6400	0.6400	0.6000	0.6000	-22.078%	19	378	+240.000%
2026-03-26	0.8000	0.8000	0.7700	0.7700	-14.444%	17	361	+164.935%
2026-03-25	0.8300	0.9000	0.8300	0.9000	-15.888%	34	361	+126.667%
2026-03-23	1.0000	1.0700	1.0000	1.0700	-2.727%	10	360	+90.654%
2026-03-20	1.1000	1.1000	1.1000	1.1000	0.000%	3	360	+85.455%
2026-03-19	1.1000	1.1000	1.1000	1.1000	-4.348%	3	360	+85.455%
2026-03-17	1.3000	1.3000	1.1500	1.1500	-4.167%	19	360	+77.391%
2026-03-16	1.1000	1.2000	1.1000	1.2000	-2.439%	128	359	+70.000%
2026-03-13	1.1500	1.2500	1.1500	1.2300	-5.385%	151	392	+65.854%
2026-03-10	1.3000	1.3000	1.3000	1.3000	-8.451%	20	249	+56.923%
2026-03-09	1.3000	1.4200	1.3000	1.4200	+13.600%	7	229	+43.662%
2026-03-05	1.2200	1.2500	1.2200	1.2500	+23.762%	8	229	+63.200%
2026-02-25	1.0100	1.0100	1.0100	1.0100	-27.857%	2	229	+101.980%
2026-02-13	1.4000	1.4000	1.4000	1.4000	+5.263%	5	229	+45.714%
2026-02-12	1.3300	1.3300	1.3300	1.3300	-24.000%	1	229	+53.383%
2026-01-27	1.5000	1.7500	1.5000	1.7500	+25.000%	203	229	+16.571%
2026-01-26	1.4000	1.4000	1.4000	1.4000	0.000%	4	26	+45.714%
2026-01-23	1.4000	1.4000	1.4000	1.4000	+18.644%	1	26	+45.714%
2026-01-21	1.1800	1.1800	1.1800	1.1800	-7.087%	1	25	+72.881%
2026-01-16	1.2500	1.2700	1.2500	1.2700	+1.600%	24	1	+60.630%
2026-01-15	1.2500	1.2500	1.2500	1.2500	0.000%	1	1	+63.200%