Dark

S20260918C22
S Sep 18 2026 22.00 Call (S260918C00022000)
option OPRA

EOD

Jul 30, 2026

0.8000-13.978%(-0.1300)2,704

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.9000	0.9500	0.7000	0.8000	-13.978%	2,704	47,768	0.000%
2026-07-29	0.9000	1.0500	0.8500	0.9300	+1.087%	1,711	46,421	-13.978%
2026-07-28	0.9500	1.0000	0.7000	0.9200	+2.222%	4,295	45,923	-13.043%
2026-07-27	1.0000	1.1000	0.8400	0.9000	-2.174%	9,197	46,533	-11.111%
2026-07-24	0.6500	1.0000	0.6400	0.9200	+67.273%	70,033	44,563	-13.043%
2026-07-23	0.7500	0.7500	0.5000	0.5500	-31.250%	23	3,279	+45.455%
2026-07-22	0.8000	0.8000	0.8000	0.8000	-17.526%	21	3,294	0.000%
2026-07-21	1.0000	1.0000	0.9500	0.9700	-19.167%	11	3,291	-17.526%
2026-07-20	1.3000	1.4000	1.1500	1.2000	+2.564%	160	3,293	-33.333%
2026-07-17	1.3800	1.3800	1.1700	1.1700	-10.000%	10	3,301	-31.624%
2026-07-16	1.3000	1.4500	1.3000	1.3000	0.000%	505	3,296	-38.462%
2026-07-15	1.6000	1.7500	1.3000	1.3000	-10.345%	91	2,951	-38.462%
2026-07-14	1.1500	1.6000	1.1500	1.4500	+61.111%	1,075	2,973	-44.828%
2026-07-13	0.9500	0.9500	0.8500	0.9000	+28.571%	435	2,768	-11.111%
2026-07-10	0.7500	0.7500	0.7000	0.7000	-30.000%	23	2,400	+14.286%
2026-07-09	0.8500	1.0000	0.8000	1.0000	+42.857%	35	2,397	-20.000%
2026-07-08	0.7500	0.7500	0.7000	0.7000	-17.647%	7	2,382	+14.286%
2026-07-07	0.9500	1.0000	0.7500	0.8500	-6.593%	406	2,387	-5.882%
2026-07-06	0.8500	1.0100	0.8000	0.9100	+42.188%	134	2,277	-12.088%
2026-07-02	0.7500	0.7500	0.6400	0.6400	-8.571%	9	2,222	+25.000%
2026-07-01	0.8000	0.8000	0.7000	0.7000	+16.667%	2	2,222	+14.286%
2026-06-30	0.6000	0.6000	0.6000	0.6000	+13.208%	4	2,221	+33.333%
2026-06-29	0.3000	0.5500	0.3000	0.5300	+76.667%	220	2,217	+50.943%
2026-06-26	0.3000	0.3000	0.3000	0.3000	+20.000%	5	2,004	+166.667%
2026-06-24	0.3000	0.3000	0.2500	0.2500	+25.000%	42	1,999	+220.000%
2026-06-23	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,967	+300.000%
2026-06-22	0.2000	0.2600	0.2000	0.2000	-42.857%	7	1,966	+300.000%
2026-06-15	0.3000	0.3500	0.3000	0.3500	+16.667%	2	1,963	+128.571%
2026-06-12	0.3200	0.3200	0.3000	0.3000	-3.226%	5	1,963	+166.667%
2026-06-11	0.3500	0.3500	0.3000	0.3100	-11.429%	3	1,963	+158.065%
2026-06-10	0.3800	0.3800	0.3500	0.3500	-5.405%	110	1,964	+128.571%
2026-06-09	0.4000	0.4000	0.3500	0.3700	-26.000%	883	2,064	+116.216%
2026-06-08	0.5000	0.5000	0.5000	0.5000	-12.281%	44	1,228	+60.000%
2026-06-05	0.6400	0.6400	0.5100	0.5700	-24.000%	14	1,192	+40.351%
2026-06-04	0.6000	0.7500	0.6000	0.7500	+4.167%	7	1,204	+6.667%
2026-06-03	0.7200	0.7200	0.7200	0.7200	-40.000%	4	1,200	+11.111%
2026-06-02	0.9100	1.2000	0.9100	1.2000	-7.692%	49	1,202	-33.333%
2026-06-01	1.3500	1.3500	1.2500	1.3000	+52.941%	425	1,228	-38.462%
2026-05-29	0.2500	0.9500	0.2500	0.8500	-42.177%	161	1,381	-5.882%
2026-05-28	1.4000	1.4700	1.1000	1.4700	+17.600%	259	1,315	-45.578%
2026-05-27	1.2300	1.3000	1.2000	1.2500	-10.714%	1,436	1,190	-36.000%
2026-05-26	1.3500	1.4300	1.3500	1.4000	-7.285%	33	1,888	-42.857%
2026-05-22	1.4500	1.5800	1.4500	1.5100	+9.420%	75	1,880	-47.020%
2026-05-21	1.2800	1.3800	1.2800	1.3800	+6.154%	51	1,867	-42.029%
2026-05-20	1.3500	1.3500	1.3000	1.3000	+8.333%	14	1,867	-38.462%
2026-05-19	1.2500	1.2500	1.2000	1.2000	-4.000%	6	1,848	-33.333%
2026-05-18	1.2000	1.2500	1.2000	1.2500	+19.048%	38	1,848	-36.000%
2026-05-15	1.0500	1.0500	1.0500	1.0500	+16.667%	1	1,848	-23.810%
2026-05-14	0.8700	0.9000	0.8700	0.9000	+23.288%	20	1,848	-11.111%
2026-05-11	0.7000	0.7300	0.7000	0.7300	0.000%	11	1,828	+9.589%
2026-05-07	0.7200	0.7300	0.7200	0.7300	+12.308%	4	1,827	+9.589%
2026-05-05	0.6500	0.6500	0.6500	0.6500	+8.333%	2	1,827	+23.077%
2026-05-04	0.6000	0.6000	0.6000	0.6000	+20.000%	30	1,825	+33.333%
2026-05-01	0.5000	0.5000	0.5000	0.5000	0.000%	20	1,843	+60.000%
2026-04-29	0.4700	0.5000	0.4700	0.5000	-5.660%	4	1,843	+60.000%
2026-04-28	0.5500	0.5500	0.4500	0.5300	-3.636%	21	1,844	+50.943%
2026-04-27	0.5400	0.5500	0.5400	0.5500	+37.500%	13	1,855	+45.455%
2026-04-24	0.3000	0.4000	0.3000	0.4000	0.000%	8	1,854	+100.000%
2026-04-23	0.3500	0.4000	0.3500	0.4000	-11.111%	28	1,849	+100.000%
2026-04-22	0.3700	0.4500	0.3700	0.4500	0.000%	15	1,873	+77.778%
2026-04-21	0.5000	0.5000	0.4500	0.4500	+4.651%	8	1,876	+77.778%
2026-04-20	0.4000	0.4300	0.4000	0.4300	+22.857%	12	1,876	+86.047%
2026-04-17	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,886	+128.571%
2026-04-16	0.3500	0.3500	0.3500	0.3500	+52.174%	18	1,888	+128.571%
2026-04-14	0.2500	0.2500	0.2300	0.2300	+4.545%	3	1,904	+247.826%
2026-04-13	0.2200	0.2200	0.2200	0.2200	-53.191%	4	1,907	+263.636%
2026-04-08	0.4800	0.4800	0.4700	0.4700	+56.667%	18	1,903	+70.213%
2026-04-01	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,903	+166.667%
2026-03-23	0.4000	0.4000	0.4000	0.4000	-11.111%	3	1,904	+100.000%
2026-03-19	0.4500	0.4500	0.4500	0.4500	0.000%	11	1,901	+77.778%
2026-03-17	0.5000	0.5000	0.4500	0.4500	-11.765%	25	1,890	+77.778%
2026-03-16	0.5100	0.5100	0.5100	0.5100	-21.538%	4	1,865	+56.863%
2026-03-12	0.6500	0.6500	0.6500	0.6500	0.000%	3	1,862	+23.077%
2026-03-11	0.6500	0.6500	0.6500	0.6500	-7.143%	3	1,864	+23.077%
2026-03-06	0.6500	0.7000	0.6500	0.7000	+14.754%	5	1,867	+14.286%
2026-03-05	0.6100	0.6100	0.6100	0.6100	+5.172%	4	1,866	+31.148%
2026-03-03	0.5800	0.5800	0.5800	0.5800	+16.000%	25	1,866	+37.931%
2026-03-02	0.5000	0.5000	0.5000	0.5000	-20.635%	2	1,841	+60.000%
2026-02-26	0.6300	0.6300	0.6300	0.6300	+26.000%	7	1,841	+26.984%
2026-02-24	0.5000	0.5000	0.5000	0.5000	+6.383%	2	1,841	+60.000%
2026-02-23	0.4700	0.4700	0.4700	0.4700	-22.951%	2	1,839	+70.213%
2026-02-19	0.6100	0.6100	0.6100	0.6100	-6.154%	1	1,839	+31.148%
2026-02-17	0.6000	0.6500	0.6000	0.6500	+8.333%	10	1,838	+23.077%
2026-02-12	0.7000	0.7000	0.6000	0.6000	-25.000%	3	1,838	+33.333%
2026-02-10	0.8000	0.8000	0.8000	0.8000	+45.455%	10	1,840	0.000%
2026-02-06	0.6500	0.6500	0.5500	0.5500	-3.509%	14	1,830	+45.455%
2026-02-05	0.6500	0.6500	0.5700	0.5700	-12.308%	3	1,830	+40.351%
2026-02-04	0.6000	0.7000	0.6000	0.6500	+8.333%	9	1,829	+23.077%
2026-02-03	0.6000	0.6000	0.6000	0.6000	-38.144%	1	1,826	+33.333%
2026-01-28	0.9700	0.9700	0.9700	0.9700	+38.571%	1	1,825	-17.526%
2026-01-27	0.6800	0.7600	0.6500	0.7000	+1.449%	7	1,825	+14.286%
2026-01-26	0.6900	0.6900	0.6900	0.6900	-1.429%	1	1,828	+15.942%
2026-01-23	0.7000	0.7000	0.7000	0.7000	+20.690%	2	1,828	+14.286%
2026-01-21	0.5800	0.5800	0.5800	0.5800	+11.538%	2	1,826	+37.931%
2026-01-20	0.5200	0.5200	0.5200	0.5200	-13.333%	1	1,826	+53.846%
2026-01-16	0.6000	0.6000	0.6000	0.6000	-6.250%	3	1,823	+33.333%
2026-01-15	0.6500	0.6500	0.6000	0.6400	-8.571%	20	1,823	+25.000%
2026-01-13	0.7500	0.7500	0.6500	0.7000	-12.500%	27	1,806	+14.286%
2026-01-12	0.8600	0.8600	0.8000	0.8000	-5.882%	6	1,799	0.000%
2026-01-08	0.8500	0.8500	0.8500	0.8500	+6.250%	3	1,799	-5.882%
2026-01-02	0.8600	0.8600	0.8000	0.8000	-15.789%	3	1,799	0.000%
2025-12-30	0.8000	0.9500	0.8000	0.9500	+5.556%	8	1,799	-15.789%
2025-12-29	0.9000	0.9000	0.9000	0.9000	-7.216%	1	1,793	-11.111%
2025-12-22	0.9600	0.9800	0.9600	0.9700	+14.118%	3	1,792	-17.526%
2025-12-19	0.8500	0.8500	0.8500	0.8500	-8.602%	1	1,789	-5.882%
2025-12-18	0.8400	0.9300	0.8400	0.9300	+3.333%	3	1,789	-13.978%
2025-12-17	0.9000	0.9000	0.9000	0.9000	-10.000%	2	1,790	-11.111%
2025-12-16	1.0000	1.0000	1.0000	1.0000	+1.010%	2	1,790	-20.000%
2025-12-15	0.9900	0.9900	0.9900	0.9900	-12.389%	1	1,790	-19.192%
2025-12-11	1.1600	1.1600	1.1200	1.1300	+2.727%	7	1,789	-29.204%
2025-12-10	1.1000	1.1000	1.1000	1.1000	0.000%	5	1,782	-27.273%
2025-12-09	1.1000	1.1000	1.1000	1.1000	-5.983%	1	1,782	-27.273%
2025-12-08	1.0700	1.1800	1.0700	1.1700	+8.333%	20	1,781	-31.624%
2025-12-05	1.0500	1.3000	1.0000	1.0800	-40.000%	16	1,771	-25.926%
2025-12-04	1.8000	1.8500	1.8000	1.8000	+24.138%	6	1,772	-55.556%
2025-11-21	1.4500	1.4500	1.4500	1.4500	-33.180%	1	1,771	-44.828%
2025-11-12	2.1700	2.1700	2.1700	2.1700	+5.854%	2	1,771	-63.134%
2025-11-10	2.0500	2.0500	2.0500	2.0500	+19.883%	2	1,771	-60.976%
2025-11-07	1.7100	1.7100	1.7100	1.7100	-18.571%	10	1,771	-53.216%
2025-11-03	2.1000	2.1000	2.1000	2.1000	+12.299%	10	1,761	-61.905%
2025-10-17	1.8700	1.8700	1.8700	1.8700	-4.103%	10	1,761	-57.219%
2025-10-16	1.9500	1.9500	1.9500	1.9500	-8.019%	3	1,761	-58.974%
2025-10-13	2.1500	2.1500	2.1200	2.1200	-9.402%	4	1,761	-62.264%
2025-10-10	2.3400	2.3400	2.3400	2.3400	-2.500%	8	1,761	-65.812%
2025-10-09	2.4500	2.4500	2.3900	2.4000	+2.128%	5	1,761	-66.667%
2025-10-08	2.2000	2.3500	2.2000	2.3500	+6.335%	12	1,760	-65.957%
2025-10-07	2.3000	2.3000	2.2100	2.2100	-7.143%	11	1,760	-63.801%
2025-10-06	2.3800	2.3800	2.3800	2.3800	+8.182%	2	1,760	-66.387%
2025-10-02	2.2100	2.2100	2.2000	2.2000	-2.655%	6	1,760	-63.636%
2025-10-01	2.2600	2.2600	2.2600	2.2600	+0.444%	10	1,759	-64.602%
2025-09-29	2.2500	2.2500	2.2500	2.2500	-4.661%	1	1,759	-64.444%
2025-09-26	2.3600	2.3600	2.3600	2.3600	+8.756%	2	1,759	-66.102%
2025-09-25	2.1700	2.1700	2.1700	2.1700	-25.430%	6	1,759	-63.134%
2025-09-22	2.7400	2.9500	2.7400	2.9100	+16.400%	77	1,759	-72.509%
2025-09-19	2.5300	2.5300	2.5000	2.5000	+4.167%	3	1,795	-68.000%
2025-09-18	2.6100	2.6100	2.4000	2.4000	+1.266%	4	1,798	-66.667%
2025-09-17	2.3700	2.3700	2.3700	2.3700	+7.727%	2	1,797	-66.245%
2025-09-16	2.2500	2.2500	2.2000	2.2000	-4.762%	2	1,795	-63.636%
2025-09-12	2.3000	2.3100	2.3000	2.3100	+3.125%	8	1,794	-65.368%
2025-09-10	2.2500	2.2500	2.1800	2.2400	-8.571%	5	1,794	-64.286%
2025-09-08	2.6500	2.6500	2.4500	2.4500	-2.000%	2	1,795	-67.347%
2025-09-05	2.5500	2.5500	2.5000	2.5000	+6.383%	2	1,795	-68.000%
2025-09-04	2.3500	2.3800	2.3500	2.3500	+2.174%	11	1,794	-65.957%
2025-09-03	2.3000	2.3000	2.3000	2.3000	+4.545%	4	1,794	-65.217%
2025-09-02	2.6000	2.6000	2.2000	2.2000	-16.667%	4	1,797	-63.636%
2025-08-29	2.7500	2.7500	2.6400	2.6400	+17.333%	2	1,795	-69.697%
2025-08-28	2.2500	2.2500	2.2500	2.2500	-2.174%	2	1,795	-64.444%
2025-08-27	2.2000	2.3000	2.2000	2.3000	+12.195%	34	1,793	-65.217%
2025-08-25	2.1000	2.1000	2.0500	2.0500	-4.206%	112	1,761	-60.976%
2025-08-22	2.2000	2.2000	2.1400	2.1400	-4.889%	2	1,651	-62.617%
2025-08-19	2.2500	2.2500	2.2500	2.2500	0.000%	1	1,650	-64.444%
2025-08-18	2.2500	2.2500	2.2500	2.2500	+5.140%	1	1,650	-64.444%
2025-08-14	2.0800	2.1400	2.0800	2.1400	-2.727%	2	1,650	-62.617%
2025-08-13	2.2000	2.2000	2.2000	2.2000	+25.714%	27	1,650	-63.636%
2025-08-08	1.9000	1.9000	1.7500	1.7500	-14.216%	1,823	1,623	-54.286%
2025-08-07	1.5900	2.0400	1.5900	2.0400	-22.433%	6	336	-60.784%
2025-07-31	2.6300	2.6800	2.6300	2.6300	-12.333%	7	332	-69.582%
2025-07-30	2.8000	3.0000	2.8000	3.0000	+7.143%	60	332	-73.333%
2025-07-29	2.8900	2.9600	2.3500	2.8000	-5.724%	8	274	-71.429%
2025-07-28	3.0000	3.0000	2.8400	2.9700	-5.414%	3	274	-73.064%
2025-07-25	3.0600	3.1400	3.0600	3.1400	+6.441%	2	274	-74.522%
2025-07-24	2.9100	3.0000	2.9100	2.9500	-12.979%	3	274	-72.881%
2025-07-22	3.3900	3.3900	3.3900	3.3900	+2.727%	1	273	-76.401%
2025-07-21	3.4000	3.6000	3.2900	3.3000	+30.435%	19	273	-75.758%
2025-07-18	2.5300	2.5300	2.5300	2.5300	+7.660%	3	272	-68.379%
2025-07-17	2.5000	2.5000	2.3500	2.3500	+3.070%	64	271	-65.957%
2025-07-16	2.1800	2.2800	2.1800	2.2800	-2.979%	2	207	-64.912%
2025-07-15	2.3500	2.3500	2.3500	2.3500	-6.375%	23	207	-65.957%
2025-07-14	2.4200	2.5100	2.4200	2.5100	+7.265%	2	184	-68.127%
2025-07-11	2.3000	2.3400	2.2500	2.3400	-14.909%	15	184	-65.812%
2025-07-09	2.7700	2.8400	2.7500	2.7500	-1.434%	110	171	-70.909%
2025-07-08	2.7400	2.7900	2.7400	2.7900	+3.333%	2	64	-71.326%
2025-07-07	2.7600	2.8700	2.7000	2.7000	-9.699%	3	64	-70.370%
2025-07-03	2.8400	2.9900	2.8400	2.9900	+15.000%	2	63	-73.244%
2025-07-02	2.5800	2.7400	2.5800	2.6000	+6.557%	3	63	-69.231%
2025-07-01	2.6000	2.6000	2.4400	2.4400	-8.271%	2	62	-67.213%
2025-06-30	2.6600	2.6600	2.6600	2.6600	+2.308%	1	61	-69.925%
2025-06-27	2.6000	2.6000	2.6000	2.6000	-2.256%	2	61	-69.231%
2025-06-26	2.5000	2.6700	2.5000	2.6600	-0.746%	16	59	-69.925%
2025-06-24	2.6100	2.6800	2.6100	2.6800	-0.372%	2	46	-70.149%
2025-06-23	2.5800	2.6900	2.5800	2.6900	0.000%	2	46	-70.260%
2025-06-20	2.6100	2.6900	2.6100	2.6900	-1.465%	16	46	-70.260%
2025-06-18	2.5700	2.7300	2.5700	2.7300	+3.409%	2	46	-70.696%
2025-06-17	2.5600	2.6400	2.5600	2.6400	0.000%	2	46	-69.697%
2025-06-16	2.5300	2.6400	2.5300	2.6400	+0.763%	2	46	-69.697%
2025-06-13	2.5300	2.6200	2.5300	2.6200	-7.746%	4	46	-69.466%
2025-06-12	2.7400	2.8400	2.7400	2.8400	-4.377%	2	46	-71.831%
2025-06-10	2.8700	2.9700	2.8700	2.9700	-3.571%	2	46	-73.064%
2025-06-09	3.0100	3.0800	3.0100	3.0800	+8.070%	2	46	-74.026%
2025-06-06	2.9100	3.0700	2.8500	2.8500	-1.384%	6	46	-71.930%
2025-06-05	2.7600	2.8900	2.7600	2.8900	-6.472%	2	45	-72.318%
2025-06-04	2.9000	3.0900	2.9000	3.0900	+15.730%	47	0	-74.110%
2025-06-03	2.5800	2.6700	2.5800	2.6700	0.000%	2	0	-70.037%