Dark

S20260918C25
S Sep 18 2026 25.00 Call (S260918C00025000)
option OPRA

EOD

Jul 30, 2026

0.4200-14.286%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4200	0.4200	0.4200	0.4200	-14.286%	2	3,514	0.000%
2026-07-29	0.5000	0.5000	0.4500	0.4900	+4.255%	231	3,512	-14.286%
2026-07-28	0.4200	0.4700	0.4200	0.4700	0.000%	16	3,307	-10.638%
2026-07-27	0.5500	0.5500	0.4400	0.4700	0.000%	59	3,305	-10.638%
2026-07-24	0.2500	0.5300	0.2500	0.4700	+74.074%	228	3,256	-10.638%
2026-07-23	0.3500	0.3500	0.2700	0.2700	-22.857%	7	3,224	+55.556%
2026-07-22	0.3500	0.4000	0.3500	0.3500	-23.913%	17	3,224	+20.000%
2026-07-21	0.5300	0.5300	0.4600	0.4600	-26.984%	7	3,225	-8.696%
2026-07-20	0.6500	0.6800	0.6000	0.6300	-3.077%	158	3,226	-33.333%
2026-07-17	0.6200	0.7000	0.5800	0.6500	0.000%	28	3,107	-35.385%
2026-07-16	0.7000	0.7600	0.6500	0.6500	-4.412%	77	3,102	-35.385%
2026-07-15	0.9500	0.9700	0.6800	0.6800	-6.849%	35	3,085	-38.235%
2026-07-14	0.3500	0.8500	0.3500	0.7300	+73.810%	1,059	3,090	-42.466%
2026-07-13	0.4200	0.4200	0.4200	0.4200	+20.000%	1	2,556	0.000%
2026-07-10	0.4500	0.4500	0.3500	0.3500	-30.000%	5	2,556	+20.000%
2026-07-09	0.4000	0.5000	0.4000	0.5000	+11.111%	91	2,553	-16.000%
2026-07-08	0.4500	0.4500	0.4500	0.4500	+2.273%	5	2,543	-6.667%
2026-07-07	0.4000	0.5000	0.3800	0.4400	-15.385%	56	2,543	-4.545%
2026-07-06	0.4500	0.5400	0.4500	0.5200	+52.941%	60	2,519	-19.231%
2026-07-01	0.3000	0.3400	0.3000	0.3400	+13.333%	95	2,576	+23.529%
2026-06-30	0.2200	0.3000	0.2200	0.3000	0.000%	6	2,617	+40.000%
2026-06-29	0.1900	0.3000	0.1900	0.3000	+100.000%	24	2,617	+40.000%
2026-06-26	0.1500	0.1500	0.1500	0.1500	+50.000%	3	2,616	+180.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	-33.333%	4	2,616	+320.000%
2026-06-23	0.1300	0.1700	0.1300	0.1500	+25.000%	37	2,612	+180.000%
2026-06-22	0.1200	0.1200	0.1100	0.1200	-20.000%	59	2,620	+250.000%
2026-06-18	0.1500	0.1500	0.1500	0.1500	0.000%	10	2,619	+180.000%
2026-06-17	0.1500	0.1500	0.1500	0.1500	0.000%	8	2,619	+180.000%
2026-06-16	0.1500	0.1500	0.1500	0.1500	0.000%	10	2,619	+180.000%
2026-06-15	0.2000	0.2000	0.1500	0.1500	-11.765%	51	2,546	+180.000%
2026-06-12	0.2000	0.2000	0.1700	0.1700	+6.250%	32	2,546	+147.059%
2026-06-11	0.2200	0.2200	0.1600	0.1600	-5.882%	5	2,546	+162.500%
2026-06-10	0.2000	0.2000	0.1700	0.1700	-26.087%	2	2,542	+147.059%
2026-06-09	0.2500	0.2500	0.2300	0.2300	-8.000%	37	2,540	+82.609%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-47.917%	58	2,539	+68.000%
2026-06-04	0.4500	0.4800	0.4500	0.4800	+11.628%	102	2,535	-12.500%
2026-06-03	0.5500	0.6500	0.4300	0.4300	-31.746%	10	2,485	-2.326%
2026-06-02	0.8000	0.8000	0.4500	0.6300	-21.250%	48	2,480	-33.333%
2026-06-01	0.5500	0.8000	0.5500	0.8000	+77.778%	5	2,470	-47.500%
2026-05-29	0.3800	0.5000	0.2800	0.4500	-51.087%	32	2,469	-6.667%
2026-05-28	0.6600	0.9200	0.6600	0.9200	+27.778%	84	2,477	-54.348%
2026-05-27	0.5000	0.7300	0.5000	0.7200	-15.294%	9	2,419	-41.667%
2026-05-26	0.8500	0.8700	0.8500	0.8500	-5.556%	18	2,425	-50.588%
2026-05-22	0.8500	0.9500	0.8000	0.9000	+8.434%	1,050	2,424	-53.333%
2026-05-21	0.7500	0.8500	0.7500	0.8300	+3.750%	538	1,473	-49.398%
2026-05-20	0.8000	0.8500	0.7700	0.8000	+6.667%	435	1,473	-47.500%
2026-05-19	0.8000	0.8000	0.7500	0.7500	0.000%	80	1,250	-44.000%
2026-05-18	0.6100	0.7500	0.6100	0.7500	+22.951%	9	1,250	-44.000%
2026-05-15	0.6100	0.6100	0.6100	0.6100	+22.000%	7	1,250	-31.148%
2026-05-14	0.5000	0.5000	0.4500	0.5000	+31.579%	141	1,224	-16.000%
2026-05-13	0.4100	0.4100	0.3800	0.3800	+8.571%	6	1,231	+10.526%
2026-05-12	0.3500	0.3500	0.3500	0.3500	-18.605%	4	1,231	+20.000%
2026-05-07	0.4200	0.4300	0.4200	0.4300	-4.444%	2	1,231	-2.326%
2026-05-05	0.3000	0.4500	0.3000	0.4500	+36.364%	7	1,231	-6.667%
2026-05-04	0.3000	0.3300	0.3000	0.3300	+65.000%	41	1,231	+27.273%
2026-04-30	0.2000	0.2000	0.2000	0.2000	-23.077%	7	1,270	+110.000%
2026-04-29	0.2500	0.2600	0.2500	0.2600	-13.333%	7	1,270	+61.538%
2026-04-28	0.3000	0.3000	0.3000	0.3000	-9.091%	7	1,275	+40.000%
2026-04-27	0.2500	0.3300	0.2500	0.3300	+50.000%	32	1,275	+27.273%
2026-04-24	0.2000	0.2200	0.2000	0.2200	+10.000%	10	1,245	+90.909%
2026-04-23	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,242	+110.000%
2026-04-22	0.2100	0.2500	0.2000	0.2500	+25.000%	16	1,241	+68.000%
2026-04-20	0.2500	0.2500	0.2000	0.2000	-20.000%	4	1,241	+110.000%
2026-04-17	0.2500	0.2500	0.2500	0.2500	+38.889%	2	1,241	+68.000%
2026-04-16	0.1800	0.1800	0.1800	0.1800	+20.000%	14	1,239	+133.333%
2026-04-15	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,239	+180.000%
2026-04-14	0.1500	0.2000	0.1500	0.2000	+33.333%	2	1,240	+110.000%
2026-04-10	0.1200	0.1500	0.1100	0.1500	0.000%	7	1,239	+180.000%
2026-04-09	0.1500	0.1500	0.1500	0.1500	0.000%	15	1,240	+180.000%
2026-04-06	0.1500	0.1500	0.1500	0.1500	0.000%	6	1,225	+180.000%
2026-04-02	0.1500	0.1500	0.1500	0.1500	-6.250%	35	1,196	+180.000%
2026-03-31	0.1600	0.1600	0.1600	0.1600	+60.000%	5	1,196	+162.500%
2026-03-27	0.1000	0.1000	0.1000	0.1000	-50.000%	4	1,201	+320.000%
2026-03-24	0.2100	0.2100	0.2000	0.2000	-20.000%	12	1,205	+110.000%
2026-03-23	0.2200	0.3200	0.2000	0.2500	-21.875%	16	1,205	+68.000%
2026-03-19	0.3200	0.3200	0.3200	0.3200	+3.226%	16	1,189	+31.250%
2026-03-17	0.3500	0.3500	0.3000	0.3100	-31.111%	12	1,173	+35.484%
2026-03-09	0.4500	0.4500	0.4500	0.4500	-4.255%	3	1,175	-6.667%
2026-03-06	0.4000	0.4700	0.4000	0.4700	+30.556%	9	1,175	-10.638%
2026-03-04	0.3600	0.3600	0.3600	0.3600	-28.000%	2	1,172	+16.667%
2026-02-13	0.5000	0.5000	0.5000	0.5000	+25.000%	6	1,164	-16.000%
2026-02-12	0.4800	0.4800	0.4000	0.4000	-9.091%	8	1,164	+5.000%
2026-02-09	0.4000	0.4400	0.4000	0.4400	+10.000%	3	1,160	-4.545%
2026-02-06	0.5500	0.5500	0.3500	0.4000	-11.111%	132	1,161	+5.000%
2026-02-05	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,156	-6.667%
2026-02-04	0.5000	0.5000	0.5000	0.5000	+8.696%	1	1,155	-16.000%
2026-02-02	0.4600	0.4600	0.4600	0.4600	+15.000%	8	1,154	-8.696%
2026-01-29	0.5300	0.5300	0.4000	0.4000	-20.000%	15	1,146	+5.000%
2026-01-28	0.6700	0.6700	0.5000	0.5000	0.000%	6	1,146	-16.000%
2026-01-27	0.5000	0.5000	0.5000	0.5000	+38.889%	9	1,146	-16.000%
2026-01-26	0.3600	0.3600	0.3600	0.3600	+2.857%	5	1,141	+16.667%
2026-01-22	0.3500	0.3500	0.3500	0.3500	-14.634%	1	1,136	+20.000%
2026-01-16	0.4100	0.4100	0.4100	0.4100	0.000%	1	1,136	+2.439%
2026-01-15	0.5000	0.5000	0.4100	0.4100	-26.786%	3	1,136	+2.439%
2026-01-14	0.5600	0.5600	0.5600	0.5600	+14.286%	7	1,136	-25.000%
2026-01-12	0.4900	0.4900	0.4900	0.4900	-24.615%	5	1,136	-14.286%
2026-01-07	0.5100	0.6500	0.5100	0.6500	+8.333%	14	1,136	-35.385%
2026-01-06	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,135	-30.000%
2026-01-02	0.5400	0.5600	0.5000	0.5500	-8.333%	8	1,135	-23.636%
2025-12-30	0.6000	0.6000	0.6000	0.6000	0.000%	43	1,130	-30.000%
2025-12-29	0.5800	0.6000	0.5800	0.6000	+15.385%	18	1,128	-30.000%
2025-12-26	0.5500	0.5500	0.5100	0.5200	-11.864%	8	1,124	-19.231%
2025-12-24	0.5500	0.5900	0.5500	0.5900	-7.813%	4	1,118	-28.814%
2025-12-22	0.6000	0.6500	0.5500	0.6400	+6.667%	31	1,118	-34.375%
2025-12-19	0.6500	0.6500	0.6000	0.6000	+5.263%	4	1,113	-30.000%
2025-12-17	0.5200	0.5700	0.5100	0.5700	-13.636%	6	1,116	-26.316%
2025-12-15	0.7000	0.7000	0.6600	0.6600	-10.811%	4	1,110	-36.364%
2025-12-12	0.7400	0.7400	0.7400	0.7400	-9.756%	4	1,110	-43.243%
2025-12-11	0.8500	0.8500	0.8100	0.8200	+20.588%	10	1,110	-48.780%
2025-12-10	0.6900	0.6900	0.6800	0.6800	+4.615%	12	1,119	-38.235%
2025-12-09	0.6500	0.6500	0.6500	0.6500	-9.722%	5	1,109	-35.385%
2025-12-05	0.7500	0.8500	0.7200	0.7200	-34.545%	183	1,114	-41.667%
2025-12-02	1.1000	1.1000	1.1000	1.1000	+15.789%	1	951	-61.818%
2025-11-26	0.9500	0.9500	0.9500	0.9500	-6.863%	1	952	-55.789%
2025-11-25	1.0200	1.0200	1.0200	1.0200	-20.313%	6	952	-58.824%
2025-11-17	1.2800	1.2800	1.2800	1.2800	0.000%	1	946	-67.188%
2025-11-14	1.2800	1.2800	1.2800	1.2800	-1.538%	2	945	-67.188%
2025-11-13	1.3000	1.3000	1.3000	1.3000	-7.143%	8	946	-67.692%
2025-11-10	1.5300	1.5300	1.4000	1.4000	+16.667%	2	946	-70.000%
2025-11-07	1.2000	1.2000	1.2000	1.2000	-5.512%	1	945	-65.000%
2025-11-06	1.2700	1.2700	1.2700	1.2700	-15.333%	1	944	-66.929%
2025-10-31	1.5000	1.5000	1.5000	1.5000	0.000%	5	943	-72.000%
2025-10-24	1.5000	1.5000	1.5000	1.5000	+3.448%	5	943	-72.000%
2025-10-23	1.5000	1.5000	1.4500	1.4500	-12.121%	2	938	-71.034%
2025-10-22	1.6500	1.6500	1.6500	1.6500	+27.907%	4	937	-74.545%
2025-10-17	1.2900	1.2900	1.2900	1.2900	-8.511%	1	937	-67.442%
2025-10-16	1.4100	1.4100	1.4100	1.4100	+12.800%	1	936	-70.213%
2025-10-14	1.2500	1.2500	1.2500	1.2500	-10.072%	2	935	-66.400%
2025-10-07	1.3900	1.3900	1.3900	1.3900	-14.724%	5	934	-69.784%
2025-10-06	1.6300	1.6300	1.6300	1.6300	-1.212%	1	934	-74.233%
2025-10-03	1.6500	1.6500	1.5500	1.6500	+3.774%	12	934	-74.545%
2025-10-01	1.5900	1.5900	1.5900	1.5900	+13.571%	4	932	-73.585%
2025-09-30	1.4000	1.4000	1.4000	1.4000	-10.256%	6	930	-70.000%
2025-09-29	1.5600	1.5600	1.5600	1.5600	-5.455%	2	931	-73.077%
2025-09-26	1.6500	1.6500	1.6500	1.6500	-5.714%	1	931	-74.545%
2025-09-23	1.8900	1.9000	1.7500	1.7500	-7.895%	8	931	-76.000%
2025-09-22	1.9000	1.9000	1.7500	1.9000	+8.571%	6	926	-77.895%
2025-09-18	1.7500	1.7500	1.7500	1.7500	+12.903%	3	925	-76.000%
2025-09-17	1.5500	1.5500	1.5500	1.5500	+3.333%	4	922	-72.903%
2025-09-16	1.5400	1.5400	1.5000	1.5000	-6.250%	3	922	-72.000%
2025-09-15	1.6000	1.6000	1.6000	1.6000	0.000%	10	919	-73.750%
2025-09-12	1.6000	1.6000	1.6000	1.6000	-1.840%	26	921	-73.750%
2025-09-11	1.6000	1.6300	1.6000	1.6300	-1.212%	52	895	-74.233%
2025-09-09	1.6500	1.6500	1.6500	1.6500	-2.941%	5	845	-74.545%
2025-09-08	1.7000	1.7000	1.7000	1.7000	0.000%	1	840	-75.294%
2025-09-05	1.7000	1.7000	1.7000	1.7000	+11.111%	1	839	-75.294%
2025-09-04	1.5300	1.5500	1.5300	1.5300	+1.325%	20	838	-72.549%
2025-09-03	1.5100	1.5100	1.5100	1.5100	-10.119%	1	831	-72.185%
2025-09-02	1.8000	1.8000	1.6800	1.6800	-10.638%	6	830	-75.000%
2025-08-29	1.9000	1.9000	1.7500	1.8800	+7.429%	38	795	-77.660%
2025-08-28	1.7500	1.7500	1.7500	1.7500	+12.903%	16	795	-76.000%
2025-08-27	1.5300	1.5500	1.5300	1.5500	+6.897%	2	781	-72.903%
2025-08-25	1.4500	1.4500	1.4500	1.4500	-6.452%	1	782	-71.034%
2025-08-18	1.5500	1.5500	1.5500	1.5500	0.000%	5	781	-72.903%
2025-08-13	1.4600	1.5500	1.4600	1.5500	+9.155%	22	781	-72.903%
2025-08-12	1.4200	1.4200	1.4200	1.4200	+18.333%	1	779	-70.423%
2025-08-08	1.3000	1.3500	1.1500	1.2000	-17.241%	922	779	-65.000%
2025-08-05	1.5300	1.5300	1.4500	1.4500	-12.121%	3	124	-71.034%
2025-08-01	1.6800	1.6800	1.6500	1.6500	-7.303%	2	123	-74.545%
2025-07-31	1.7000	1.8400	1.7000	1.7800	-12.745%	4	121	-76.404%
2025-07-29	1.9400	2.0400	1.9400	2.0400	+1.493%	2	121	-79.412%
2025-07-28	1.8900	2.0100	1.8900	2.0100	-6.075%	2	121	-79.104%
2025-07-25	2.0800	2.1400	2.0800	2.1400	+4.902%	2	121	-80.374%
2025-07-24	2.0500	2.0500	1.9800	2.0400	-5.116%	27	121	-79.412%
2025-07-23	2.1500	2.1500	2.1500	2.1500	+2.381%	1	104	-80.465%
2025-07-22	2.0000	2.1000	2.0000	2.1000	-12.134%	5	104	-80.000%
2025-07-21	2.5000	2.5000	2.3400	2.3900	+36.571%	3	104	-82.427%
2025-07-18	1.7300	1.7500	1.7300	1.7500	+8.025%	55	105	-76.000%
2025-07-17	1.6000	1.6900	1.6000	1.6200	+1.250%	17	57	-74.074%
2025-07-15	1.6000	1.6000	1.6000	1.6000	-3.030%	5	55	-73.750%
2025-07-14	1.7500	1.7500	1.6500	1.6500	+6.452%	31	50	-74.545%
2025-07-11	1.5500	1.5500	1.5500	1.5500	-11.429%	2	26	-72.903%
2025-07-10	1.8100	1.8400	1.7500	1.7500	-10.256%	7	24	-76.000%
2025-07-09	1.9200	2.0000	1.9200	1.9500	-2.010%	22	24	-78.462%
2025-07-08	1.9100	1.9900	1.9100	1.9900	+5.851%	2	9	-78.894%
2025-07-07	1.8800	1.8800	1.8800	1.8800	-9.615%	1	9	-77.660%
2025-07-03	1.9600	2.0800	1.9600	2.0800	+8.333%	2	8	-79.808%
2025-07-02	1.7700	1.9200	1.7700	1.9200	+3.226%	2	8	-78.125%
2025-07-01	1.8600	1.8600	1.8600	1.8600	-4.124%	3	8	-77.419%
2025-06-24	1.8200	1.9400	1.8200	1.9400	+4.865%	2	5	-78.351%
2025-06-23	1.7900	1.8500	1.7900	1.8500	-2.116%	2	5	-77.297%
2025-06-20	1.8900	1.8900	1.8900	1.8900	-2.577%	8	5	-77.778%
2025-06-13	1.8200	1.9400	1.8200	1.9400	-5.366%	4	1	-78.351%
2025-06-11	2.0500	2.0500	2.0500	2.0500	0.000%	1	1	-79.512%