Dark

S20260918C27
S Sep 18 2026 27.00 Call (S260918C00027000)
option OPRA

EOD

Jul 29, 2026

0.2500-21.875%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.3000	0.3000	0.2500	0.2500	-21.875%	2	984	0.000%
2026-07-27	0.3200	0.3200	0.3200	0.3200	-3.030%	1	984	-21.875%
2026-07-24	0.3000	0.3500	0.3000	0.3300	-26.667%	7	985	-24.242%
2026-07-17	0.4500	0.4500	0.4500	0.4500	0.000%	1	981	-44.444%
2026-07-16	0.4500	0.4500	0.4500	0.4500	0.000%	5	981	-44.444%
2026-07-15	0.5500	0.5800	0.4500	0.4500	-10.000%	8	977	-44.444%
2026-07-14	0.3000	0.5100	0.3000	0.5000	+85.185%	43	977	-50.000%
2026-07-13	0.3000	0.3000	0.2700	0.2700	+35.000%	7	987	-7.407%
2026-07-10	0.2000	0.2000	0.2000	0.2000	-13.043%	2	985	+25.000%
2026-07-07	0.3000	0.3000	0.2300	0.2300	-34.286%	11	983	+8.696%
2026-07-06	0.3500	0.3500	0.3500	0.3500	+40.000%	3	988	-28.571%
2026-07-01	0.2400	0.2500	0.2000	0.2500	+66.667%	42	986	0.000%
2026-06-29	0.1500	0.1500	0.1500	0.1500	+50.000%	1	956	+66.667%
2026-06-26	0.1000	0.1000	0.1000	0.1000	0.000%	5	956	+150.000%
2026-06-22	0.1000	0.1000	0.1000	0.1000	+25.000%	2	956	+150.000%
2026-06-18	0.0800	0.0800	0.0800	0.0800	-73.333%	1	956	+212.500%
2026-06-04	0.3000	0.3000	0.3000	0.3000	0.000%	14	956	-16.667%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-48.276%	2	970	-16.667%
2026-06-01	0.5000	0.5800	0.5000	0.5800	+52.632%	19	968	-56.897%
2026-05-29	0.3800	0.3800	0.3800	0.3800	-28.302%	14	949	-34.211%
2026-05-28	0.3600	0.5300	0.3600	0.5300	+8.163%	7	949	-52.830%
2026-05-27	0.4500	0.5000	0.4500	0.4900	-18.333%	219	956	-48.980%
2026-05-26	0.6500	0.6500	0.6000	0.6000	-14.286%	66	982	-58.333%
2026-05-22	0.7000	0.7000	0.6500	0.7000	+27.273%	175	1,001	-64.286%
2026-05-21	0.6000	0.6000	0.5500	0.5500	0.000%	5	957	-54.545%
2026-05-19	0.5500	0.5500	0.5500	0.5500	+10.000%	1	957	-54.545%
2026-05-18	0.4600	0.5000	0.4300	0.5000	+19.048%	3	957	-50.000%
2026-05-15	0.4200	0.4200	0.4200	0.4200	+40.000%	100	957	-40.476%
2026-05-13	0.3000	0.3000	0.3000	0.3000	+15.385%	1	858	-16.667%
2026-05-08	0.2500	0.3000	0.2500	0.2600	+160.000%	605	857	-3.846%
2026-03-27	0.1000	0.1000	0.1000	0.1000	-66.667%	10	257	+150.000%
2026-03-06	0.2700	0.3000	0.2700	0.3000	-9.091%	7	259	-16.667%
2026-03-05	0.3300	0.3300	0.3300	0.3300	+10.000%	1	259	-24.242%
2026-03-02	0.3000	0.3000	0.3000	0.3000	+3.448%	10	258	-16.667%
2026-02-25	0.2900	0.2900	0.2900	0.2900	-27.500%	30	218	-13.793%
2026-02-19	0.4000	0.4000	0.4000	0.4000	+33.333%	10	218	-37.500%
2026-02-06	0.3000	0.3000	0.3000	0.3000	-25.000%	1	208	-16.667%
2026-02-03	0.4000	0.4000	0.4000	0.4000	-11.111%	3	207	-37.500%
2026-01-29	0.4500	0.4500	0.4500	0.4500	+80.000%	1	207	-44.444%
2026-01-15	0.3000	0.3000	0.2500	0.2500	-28.571%	2	206	0.000%
2026-01-06	0.3500	0.3500	0.3500	0.3500	0.000%	1	206	-28.571%
2026-01-05	0.3500	0.3500	0.3500	0.3500	-10.256%	1	206	-28.571%
2025-12-29	0.4000	0.4000	0.3900	0.3900	-13.333%	4	206	-35.897%
2025-12-26	0.4200	0.4500	0.4200	0.4500	+2.273%	8	206	-44.444%
2025-12-22	0.4400	0.4500	0.4400	0.4400	-12.000%	8	206	-43.182%
2025-12-19	0.5000	0.5000	0.5000	0.5000	+11.111%	7	208	-50.000%
2025-12-17	0.4100	0.4700	0.4100	0.4500	-10.000%	17	215	-44.444%
2025-12-16	0.4800	0.5000	0.4800	0.5000	-5.660%	40	226	-50.000%
2025-12-15	0.5500	0.5500	0.5300	0.5300	-11.667%	3	226	-52.830%
2025-12-11	0.6300	0.6400	0.6000	0.6000	+1.695%	10	226	-58.333%
2025-12-10	0.5800	0.6000	0.5800	0.5900	-1.667%	12	227	-57.627%
2025-12-05	0.5500	0.6000	0.5500	0.6000	-25.000%	2	223	-58.333%
2025-11-24	0.8000	0.8000	0.8000	0.8000	-25.234%	2	223	-68.750%
2025-11-04	1.0700	1.0700	1.0700	1.0700	+7.000%	3	223	-76.636%
2025-10-17	1.0000	1.0000	1.0000	1.0000	-16.667%	47	220	-75.000%
2025-10-15	1.2000	1.2000	1.2000	1.2000	+4.348%	3	181	-79.167%
2025-10-01	1.2000	1.2000	1.1500	1.1500	-11.538%	24	178	-78.261%
2025-09-26	1.3000	1.3000	1.3000	1.3000	-7.143%	2	182	-80.769%
2025-09-18	1.3700	1.4000	1.3700	1.4000	+10.236%	6	180	-82.143%
2025-09-15	1.2700	1.2700	1.2700	1.2700	+2.419%	3	180	-80.315%
2025-09-12	1.2000	1.2400	1.2000	1.2400	-0.800%	11	180	-79.839%
2025-09-11	1.2500	1.2500	1.2500	1.2500	-7.407%	10	179	-80.000%
2025-08-28	1.3500	1.3500	1.3500	1.3500	+17.391%	7	179	-81.481%
2025-08-13	1.1500	1.1500	1.1500	1.1500	+11.650%	1	179	-78.261%
2025-08-12	1.0300	1.0300	1.0300	1.0300	-36.025%	2	179	-75.728%
2025-07-25	1.5200	1.6200	1.5200	1.6100	+3.871%	4	179	-84.472%
2025-07-24	1.4600	1.5700	1.4500	1.5500	+6.897%	36	178	-83.871%
2025-07-23	1.4500	1.4500	1.4500	1.4500	0.000%	5	147	-82.759%
2025-07-22	1.4500	1.4500	1.4500	1.4500	+14.173%	4	142	-82.759%
2025-07-16	1.2100	1.3100	1.2100	1.2700	+1.600%	8	140	-80.315%
2025-07-15	1.2600	1.2600	1.2500	1.2500	-2.344%	3	140	-80.000%
2025-07-14	1.2100	1.2800	1.2100	1.2800	+6.667%	2	141	-80.469%
2025-07-11	1.2800	1.2800	1.2000	1.2000	-13.669%	2	141	-79.167%
2025-07-10	1.3900	1.3900	1.3900	1.3900	-7.333%	1	141	-82.014%
2025-07-09	1.5000	1.5000	1.5000	1.5000	-1.961%	16	141	-83.333%
2025-07-08	1.5100	1.5300	1.5100	1.5300	-2.548%	4	141	-83.660%
2025-07-07	1.5100	1.6200	1.4900	1.5700	+12.143%	73	141	-84.076%
2025-07-02	1.4100	1.4400	1.4000	1.4000	0.000%	5	119	-82.143%
2025-06-20	1.4000	1.4000	1.4000	1.4000	-9.677%	140	117	-82.143%
2025-06-12	1.5500	1.5500	1.5500	1.5500	-6.061%	48	47	-83.871%
2025-06-04	1.6500	1.6500	1.6500	1.6500	0.000%	1	1	-84.848%