Dark

S20260918C19
S Sep 18 2026 19.00 Call (S260918C00019000)
option OPRA

EOD

Jul 30, 2026

1.55-20.513%(-0.40)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.8500	1.8500	1.5500	1.5500	-20.513%	151	1,717	0.000%
2026-07-29	1.7500	1.9500	1.7000	1.9500	+10.795%	136	1,591	-20.513%
2026-07-28	1.7500	1.8000	1.4000	1.7600	+2.326%	405	1,628	-11.932%
2026-07-27	1.9500	1.9500	1.6500	1.7200	0.000%	173	1,423	-9.884%
2026-07-24	1.5000	1.8500	1.5000	1.7200	+43.333%	511	1,356	-9.884%
2026-07-23	1.5000	1.5000	1.2000	1.2000	-25.466%	7	1,169	+29.167%
2026-07-22	1.9500	1.9500	1.6100	1.6100	-18.274%	3	1,170	-3.727%
2026-07-21	1.9500	1.9700	1.9500	1.9700	-24.521%	10	1,170	-21.320%
2026-07-20	2.4000	2.6100	2.3900	2.6100	+12.987%	4	1,173	-40.613%
2026-07-17	2.3000	2.3100	2.3000	2.3100	-11.154%	60	1,175	-32.900%
2026-07-16	2.4000	2.7500	2.4000	2.6000	-4.762%	27	1,175	-40.385%
2026-07-15	3.0000	3.2000	2.7300	2.7300	+1.111%	57	1,162	-43.223%
2026-07-14	2.4000	2.9100	2.4000	2.7000	+50.000%	39	1,145	-42.593%
2026-07-13	1.5500	1.9000	1.5500	1.8000	+19.205%	40	1,140	-13.889%
2026-07-10	1.5000	1.5100	1.4500	1.5100	-22.165%	15	1,125	+2.649%
2026-07-09	1.5800	1.9400	1.5800	1.9400	+33.793%	58	1,129	-20.103%
2026-07-08	1.6700	1.6700	1.4500	1.4500	-21.622%	16	1,076	+6.897%
2026-07-07	1.6000	1.9000	1.5500	1.8500	+5.714%	19	1,092	-16.216%
2026-07-06	1.8700	2.0000	1.7500	1.7500	+25.000%	34	1,087	-11.429%
2026-07-02	1.4000	1.4500	1.4000	1.4000	-6.667%	14	1,061	+10.714%
2026-07-01	1.4000	1.5000	1.4000	1.5000	+42.857%	16	1,061	+3.333%
2026-06-30	1.0500	1.0500	1.0500	1.0500	-3.670%	42	1,056	+47.619%
2026-06-29	0.8000	1.2500	0.7500	1.0900	+55.714%	40	1,018	+42.202%
2026-06-26	0.6500	0.7500	0.6500	0.7000	+16.667%	35	1,010	+121.429%
2026-06-25	0.6000	0.6000	0.6000	0.6000	-7.692%	2	1,010	+158.333%
2026-06-24	0.6000	0.6800	0.6000	0.6500	0.000%	64	1,012	+138.462%
2026-06-23	0.5300	0.6500	0.5300	0.6500	+44.444%	8	996	+138.462%
2026-06-22	0.6000	0.6000	0.4500	0.4500	-18.182%	137	994	+244.444%
2026-06-18	0.6000	0.6000	0.5200	0.5500	-15.385%	17	955	+181.818%
2026-06-17	0.6500	0.6500	0.6500	0.6500	0.000%	4	955	+138.462%
2026-06-16	0.7500	0.7500	0.6500	0.6500	0.000%	14	955	+138.462%
2026-06-15	0.7000	0.7300	0.6500	0.6500	0.000%	18	933	+138.462%
2026-06-11	0.6000	0.6800	0.5900	0.6500	-2.985%	15	933	+138.462%
2026-06-10	0.6700	0.6700	0.6700	0.6700	-16.250%	1	919	+131.343%
2026-06-09	0.8500	0.8500	0.8000	0.8000	-20.000%	17	919	+93.750%
2026-06-08	1.0000	1.0000	1.0000	1.0000	-23.077%	1	920	+55.000%
2026-06-05	1.3000	1.3000	1.3000	1.3000	-10.345%	1	919	+19.231%
2026-06-04	1.3800	1.4500	1.3800	1.4500	-19.444%	3	918	+6.897%
2026-06-03	1.8000	1.8000	1.8000	1.8000	-1.099%	1	918	-13.889%
2026-06-02	1.7500	1.9600	1.7000	1.8200	-15.349%	17	917	-14.835%
2026-06-01	1.9100	2.2000	1.9100	2.1500	+53.571%	46	912	-27.907%
2026-05-29	1.1000	1.6500	1.1000	1.4000	-41.667%	54	919	+10.714%
2026-05-28	2.3000	2.5000	2.0500	2.4000	+14.286%	455	926	-35.417%
2026-05-27	2.2500	2.2500	2.0900	2.1000	-14.634%	24	608	-26.190%
2026-05-26	2.4600	2.4600	2.4600	2.4600	-4.280%	5	599	-36.992%
2026-05-22	2.3300	2.6000	2.3000	2.5700	+11.739%	21	599	-39.689%
2026-05-21	2.3500	2.3500	2.2500	2.3000	+6.481%	30	595	-32.609%
2026-05-20	2.1800	2.2000	2.1600	2.1600	-2.703%	3	595	-28.241%
2026-05-19	2.0500	2.2200	2.0400	2.2200	+8.293%	41	590	-30.180%
2026-05-18	1.5000	2.1100	1.5000	2.0500	+5.670%	24	590	-24.390%
2026-05-15	1.9400	1.9400	1.9400	1.9400	+25.161%	1	590	-20.103%
2026-05-14	1.5500	1.5500	1.5500	1.5500	+19.231%	15	565	0.000%
2026-05-13	1.3000	1.3000	1.3000	1.3000	+13.043%	12	552	+19.231%
2026-05-11	1.5000	1.5200	1.1500	1.1500	-17.266%	19	552	+34.783%
2026-05-08	1.1400	1.3900	1.1400	1.3900	+11.200%	68	536	+11.511%
2026-05-07	1.3000	1.3500	1.2500	1.2500	+12.613%	6	486	+24.000%
2026-05-06	1.1300	1.1300	1.0000	1.1100	-11.200%	113	485	+39.640%
2026-05-05	1.2500	1.2500	1.2200	1.2500	+17.925%	270	375	+24.000%
2026-05-04	1.1000	1.1000	1.0600	1.0600	+6.000%	2	380	+46.226%
2026-05-01	0.9500	1.0000	0.9500	1.0000	+25.000%	9	386	+55.000%
2026-04-30	0.8000	0.8000	0.8000	0.8000	-11.111%	1	386	+93.750%
2026-04-29	0.9000	0.9000	0.9000	0.9000	-10.000%	1	387	+72.222%
2026-04-27	1.0200	1.0200	1.0000	1.0000	+33.333%	10	387	+55.000%
2026-04-24	0.7500	0.7500	0.7500	0.7500	0.000%	1	381	+106.667%
2026-04-23	0.7500	0.7500	0.7500	0.7500	-16.667%	1	381	+106.667%
2026-04-22	0.9000	0.9000	0.9000	0.9000	-8.163%	1	382	+72.222%
2026-04-21	0.9800	0.9800	0.9800	0.9800	+15.294%	1	382	+58.163%
2026-04-20	0.7500	0.8500	0.7500	0.8500	+13.333%	264	382	+82.353%
2026-04-17	0.8000	0.8000	0.7500	0.7500	+7.143%	19	281	+106.667%
2026-04-16	0.6500	0.7100	0.6500	0.7000	+40.000%	11	265	+121.429%
2026-04-15	0.5000	0.5000	0.5000	0.5000	+25.000%	2	259	+210.000%
2026-04-13	0.4000	0.4000	0.4000	0.4000	+29.032%	2	259	+287.500%
2026-04-10	0.3100	0.3100	0.3100	0.3100	-24.390%	1	258	+400.000%
2026-04-09	0.4100	0.4100	0.4100	0.4100	-33.871%	1	258	+278.049%
2026-04-08	0.6200	0.6200	0.6200	0.6200	+3.333%	1	258	+150.000%
2026-04-07	0.6000	0.6000	0.6000	0.6000	0.000%	1	257	+158.333%
2026-04-06	0.6000	0.6000	0.5500	0.6000	+20.000%	32	255	+158.333%
2026-03-31	0.5000	0.5000	0.5000	0.5000	+2.041%	6	232	+210.000%
2026-03-30	0.5500	0.6000	0.4900	0.4900	-24.615%	43	226	+216.327%
2026-03-25	0.7000	0.7000	0.6500	0.6500	+8.333%	7	219	+138.462%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-29.412%	10	213	+158.333%
2026-03-23	0.8500	0.8500	0.8500	0.8500	-5.556%	40	209	+82.353%
2026-03-19	0.9000	0.9000	0.9000	0.9000	0.000%	68	169	+72.222%
2026-03-18	0.9000	0.9000	0.9000	0.9000	-10.000%	9	106	+72.222%
2026-03-17	1.0200	1.0500	1.0000	1.0000	+11.111%	8	106	+55.000%
2026-03-16	0.9500	1.0400	0.9000	0.9000	-14.286%	23	98	+72.222%
2026-03-13	0.9000	1.0500	0.9000	1.0500	0.000%	9	75	+47.619%
2026-03-12	1.0000	1.0500	1.0000	1.0500	0.000%	47	68	+47.619%
2026-03-09	1.0500	1.0500	1.0500	1.0500	-4.545%	2	41	+47.619%
2026-03-06	1.1000	1.1000	1.1000	1.1000	+4.762%	1	39	+40.909%
2026-03-05	1.0500	1.0500	1.0500	1.0500	+16.667%	1	38	+47.619%
2026-03-02	0.9000	0.9000	0.9000	0.9000	+5.882%	5	37	+72.222%
2026-02-24	0.7700	0.8500	0.7700	0.8500	-15.000%	2	32	+82.353%
2026-02-17	1.0000	1.0000	1.0000	1.0000	-13.043%	20	30	+55.000%
2026-02-12	1.1500	1.1500	1.1500	1.1500	-8.000%	1	10	+34.783%
2026-02-10	1.1000	1.2500	1.1000	1.2500	+13.636%	2	9	+24.000%
2026-02-05	1.1000	1.1000	1.1000	1.1000	+10.000%	1	9	+40.909%
2026-02-04	1.0000	1.0000	1.0000	1.0000	+5.263%	3	8	+55.000%
2026-02-03	0.9000	0.9500	0.9000	0.9500	-17.391%	2	5	+63.158%
2026-01-30	1.1500	1.1500	1.1500	1.1500	-23.333%	40	3	+34.783%
2026-01-28	1.5000	1.5000	1.5000	1.5000	+36.364%	1	43	+3.333%
2026-01-23	1.1000	1.1000	1.1000	1.1000	+10.000%	40	42	+40.909%
2026-01-22	1.0000	1.0000	1.0000	1.0000	+5.263%	1	2	+55.000%
2026-01-16	0.9500	0.9500	0.9500	0.9500	0.000%	1	0	+63.158%