Dark

S20260918C30
S Sep 18 2026 30.00 Call (S260918C00030000)
option OPRA

EOD

Jul 30, 2026

0.1500-25.000%(-0.0500)491

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1500	0.1600	0.1500	0.1500	-25.000%	491	5,001	0.000%
2026-07-29	0.2000	0.2000	0.2000	0.2000	+42.857%	1	4,787	-25.000%
2026-07-28	0.0500	0.2500	0.0500	0.1400	-6.667%	32	4,787	+7.143%
2026-07-27	0.2000	0.2000	0.1500	0.1500	-25.000%	4	4,788	0.000%
2026-07-24	0.2500	0.2500	0.1700	0.2000	+100.000%	65	4,788	-25.000%
2026-07-23	0.1500	0.1700	0.1000	0.1000	-37.500%	6	4,733	+50.000%
2026-07-22	0.1700	0.1700	0.1600	0.1600	+23.077%	3	4,732	-6.250%
2026-07-21	0.1300	0.1300	0.1300	0.1300	-51.852%	1	4,732	+15.385%
2026-07-20	0.2000	0.2700	0.1900	0.2700	+35.000%	17	4,733	-44.444%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-20.000%	1	4,722	-25.000%
2026-07-16	0.2000	0.3000	0.2000	0.2500	+8.696%	5	4,722	-40.000%
2026-07-15	0.3000	0.3500	0.2300	0.2300	-20.690%	83	4,721	-34.783%
2026-07-14	0.2200	0.2900	0.2000	0.2900	+93.333%	112	4,711	-48.276%
2026-07-13	0.1500	0.1500	0.1500	0.1500	+36.364%	65	4,678	0.000%
2026-07-10	0.0500	0.1400	0.0500	0.1100	-21.429%	31	4,680	+36.364%
2026-07-09	0.1400	0.1400	0.1400	0.1400	+75.000%	6	4,680	+7.143%
2026-07-08	0.1500	0.1500	0.0500	0.0800	-38.462%	62	4,680	+87.500%
2026-07-07	0.1700	0.1700	0.1000	0.1300	-35.000%	2,057	4,689	+15.385%
2026-07-06	0.1500	0.2000	0.1500	0.2000	+42.857%	27	5,332	-25.000%
2026-07-01	0.1500	0.1500	0.1400	0.1400	+40.000%	36	5,322	+7.143%
2026-06-30	0.1000	0.1000	0.1000	0.1000	+100.000%	27	5,290	+50.000%
2026-06-29	0.1000	0.1000	0.0500	0.0500	0.000%	24	5,313	+200.000%
2026-06-26	0.0500	0.0500	0.0500	0.0500	-50.000%	3	5,312	+200.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	+100.000%	1	5,314	+50.000%
2026-06-22	0.1000	0.1000	0.0500	0.0500	-44.444%	551	5,314	+200.000%
2026-06-17	0.0900	0.0900	0.0900	0.0900	-10.000%	3	4,906	+66.667%
2026-06-16	0.1000	0.1000	0.1000	0.1000	+25.000%	450	4,906	+50.000%
2026-06-15	0.0700	0.1000	0.0700	0.0800	-11.111%	28	4,452	+87.500%
2026-06-12	0.2000	0.2000	0.0900	0.0900	+50.000%	34	4,452	+66.667%
2026-06-10	0.1000	0.1000	0.0600	0.0600	-25.000%	10	4,452	+150.000%
2026-06-09	0.0800	0.1000	0.0800	0.0800	-46.667%	27	4,448	+87.500%
2026-06-08	0.1500	0.1500	0.1500	0.1500	+7.143%	15	4,438	0.000%
2026-06-05	0.1500	0.1500	0.1100	0.1400	-30.000%	8	4,423	+7.143%
2026-06-04	0.2000	0.2000	0.2000	0.2000	-20.000%	1	4,416	-25.000%
2026-06-03	0.3500	0.3500	0.1800	0.2500	-16.667%	62	4,415	-40.000%
2026-06-02	0.3500	0.3500	0.2600	0.3000	-14.286%	33	4,361	-50.000%
2026-06-01	0.4500	0.4500	0.3200	0.3500	+75.000%	494	4,333	-57.143%
2026-05-29	0.1200	0.2500	0.1200	0.2000	-52.381%	63	4,285	-25.000%
2026-05-28	0.3000	0.4200	0.2500	0.4200	+40.000%	61	4,293	-64.286%
2026-05-27	0.3700	0.3700	0.3000	0.3000	-25.000%	2	4,243	-50.000%
2026-05-26	0.3700	0.5200	0.3700	0.4000	0.000%	36	4,242	-62.500%
2026-05-22	0.4000	0.4300	0.4000	0.4000	+14.286%	32	4,219	-62.500%
2026-05-21	0.3200	0.3500	0.3200	0.3500	-7.895%	9	4,241	-57.143%
2026-05-19	0.3800	0.3800	0.3800	0.3800	+26.667%	2	4,241	-60.526%
2026-05-18	0.3000	0.3000	0.3000	0.3000	0.000%	2	4,235	-50.000%
2026-05-15	0.2500	0.3000	0.2500	0.3000	+100.000%	58	4,235	-50.000%
2026-05-13	0.1500	0.1500	0.1500	0.1500	-25.000%	28	4,235	0.000%
2026-05-12	0.1500	0.2000	0.1500	0.2000	+11.111%	11	4,247	-25.000%
2026-05-11	0.1600	0.1800	0.1600	0.1800	0.000%	24	4,247	-16.667%
2026-05-08	0.1200	0.1800	0.1200	0.1800	+28.571%	210	4,224	-16.667%
2026-05-06	0.1400	0.1400	0.1400	0.1400	-6.667%	8	4,020	+7.143%
2026-05-05	0.1700	0.1700	0.1500	0.1500	+66.667%	200	4,020	0.000%
2026-04-30	0.0900	0.0900	0.0900	0.0900	-57.143%	10	4,020	+66.667%
2026-04-27	0.2100	0.2100	0.2100	0.2100	+133.333%	2	4,020	-28.571%
2026-04-24	0.0900	0.0900	0.0900	0.0900	+28.571%	10	4,022	+66.667%
2026-04-13	0.1000	0.1000	0.0700	0.0700	-22.222%	13	4,022	+114.286%
2026-03-30	0.1000	0.1000	0.0900	0.0900	-10.000%	61	4,014	+66.667%
2026-03-27	0.1000	0.1000	0.1000	0.1000	-33.333%	1	4,000	+50.000%
2026-03-25	0.1500	0.1500	0.1500	0.1500	-11.765%	10	4,000	0.000%
2026-03-24	0.1700	0.1700	0.1700	0.1700	+70.000%	1	4,010	-11.765%
2026-03-18	0.1000	0.1000	0.1000	0.1000	-54.545%	4	4,010	+50.000%
2026-03-11	0.2200	0.2200	0.2200	0.2200	+37.500%	3	4,006	-31.818%
2026-02-25	0.2500	0.2500	0.1600	0.1600	-40.741%	9	4,006	-6.250%
2026-02-17	0.2700	0.2700	0.2700	0.2700	-3.571%	1	4,006	-44.444%
2026-02-12	0.2800	0.2800	0.2800	0.2800	+16.667%	8	4,007	-46.429%
2026-02-11	0.2400	0.2400	0.2400	0.2400	-11.111%	5	4,007	-37.500%
2026-02-09	0.2500	0.2700	0.2500	0.2700	+17.391%	13	4,007	-44.444%
2026-02-06	0.2300	0.2300	0.2300	0.2300	-20.690%	1	4,007	-34.783%
2026-02-05	0.2900	0.2900	0.2900	0.2900	+3.571%	4	4,007	-48.276%
2026-02-03	0.3300	0.3300	0.2800	0.2800	+40.000%	11	4,007	-46.429%
2026-01-29	0.2000	0.2000	0.2000	0.2000	-33.333%	3	4,008	-25.000%
2026-01-28	0.3000	0.3000	0.3000	0.3000	+50.000%	10	4,008	-50.000%
2026-01-27	0.3000	0.3000	0.2000	0.2000	+25.000%	226	3,998	-25.000%
2026-01-22	0.1600	0.1600	0.1600	0.1600	-20.000%	20	3,997	-6.250%
2026-01-13	0.2000	0.2000	0.2000	0.2000	0.000%	5	3,982	-25.000%
2026-01-12	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,985	-25.000%
2026-01-06	0.2000	0.2000	0.2000	0.2000	-25.926%	32	3,985	-25.000%
2026-01-05	0.2000	0.3000	0.2000	0.2700	-10.000%	28	3,985	-44.444%
2025-12-31	0.3000	0.3000	0.3000	0.3000	-23.077%	16	3,985	-50.000%
2025-12-12	0.3900	0.3900	0.3900	0.3900	-2.500%	2	3,985	-61.538%
2025-12-09	0.4000	0.5000	0.4000	0.4000	-4.762%	2,614	3,985	-62.500%
2025-12-08	0.4200	0.4200	0.4200	0.4200	+5.000%	700	4,441	-64.286%
2025-12-05	0.3500	0.4300	0.3000	0.4000	-29.825%	219	4,937	-62.500%
2025-11-24	0.5700	0.5700	0.5700	0.5700	+3.636%	1	4,933	-73.684%
2025-11-18	0.5500	0.5500	0.5500	0.5500	-16.667%	20	4,932	-72.727%
2025-11-17	0.7100	0.7100	0.6600	0.6600	-12.000%	99	4,932	-77.273%
2025-11-14	0.7500	0.7500	0.7500	0.7500	+15.385%	1	4,833	-80.000%
2025-11-13	0.7000	0.7000	0.6500	0.6500	0.000%	4	4,833	-76.923%
2025-11-07	0.6000	0.6800	0.5500	0.6500	-8.451%	70	4,833	-76.923%
2025-11-06	0.7000	0.7300	0.7000	0.7100	-16.471%	34	4,764	-78.873%
2025-11-03	0.8500	0.8500	0.8500	0.8500	0.000%	18	4,782	-82.353%
2025-10-23	0.8300	0.8500	0.8300	0.8500	0.000%	11	4,782	-82.353%
2025-10-22	0.9000	0.9000	0.8500	0.8500	0.000%	32	4,783	-82.353%
2025-10-21	0.9200	0.9200	0.8500	0.8500	+13.333%	2	4,760	-82.353%
2025-10-17	0.7100	0.7500	0.7000	0.7500	0.000%	250	4,760	-80.000%
2025-10-16	0.8000	0.8000	0.7200	0.7500	-11.765%	67	4,525	-80.000%
2025-10-15	0.8500	0.8500	0.8500	0.8500	+21.429%	6	4,478	-82.353%
2025-10-14	0.7500	0.8500	0.7000	0.7000	-22.222%	36	4,472	-78.571%
2025-10-13	0.9000	0.9000	0.9000	0.9000	-5.263%	50	4,439	-83.333%
2025-10-09	0.9200	0.9500	0.9200	0.9500	+28.378%	4	4,389	-84.211%
2025-10-07	0.8500	0.8500	0.7000	0.7400	-22.105%	112	4,298	-79.730%
2025-10-06	0.9500	0.9500	0.9500	0.9500	+7.955%	12	4,298	-84.211%
2025-10-03	0.9100	0.9100	0.8800	0.8800	+10.000%	110	4,286	-82.955%
2025-10-02	0.8000	0.8000	0.8000	0.8000	-2.439%	25	4,381	-81.250%
2025-09-30	0.8200	0.8200	0.8200	0.8200	-3.529%	5	4,381	-81.707%
2025-09-29	0.8500	0.8500	0.8500	0.8500	-8.602%	1	4,381	-82.353%
2025-09-24	0.9300	0.9300	0.9300	0.9300	-11.429%	15	4,380	-83.871%
2025-09-23	1.1000	1.1000	1.0500	1.0500	-4.545%	38	4,380	-85.714%
2025-09-22	1.0000	1.1000	1.0000	1.1000	+10.000%	6	4,345	-86.364%
2025-09-19	0.9200	1.0000	0.9200	1.0000	+6.383%	16	4,340	-85.000%
2025-09-18	0.9200	0.9400	0.9200	0.9400	+10.588%	25	4,342	-84.043%
2025-09-17	0.8500	0.8500	0.8500	0.8500	+13.333%	3	4,317	-82.353%
2025-09-16	0.7500	0.7500	0.7500	0.7500	-10.714%	25	4,314	-80.000%
2025-09-09	0.8400	0.9000	0.8000	0.8400	-1.176%	9	4,314	-82.143%
2025-09-08	0.8500	0.8500	0.8500	0.8500	0.000%	1	4,306	-82.353%
2025-09-02	0.8500	0.8500	0.8500	0.8500	-10.526%	1	4,305	-82.353%
2025-08-29	1.0500	1.2000	0.9500	0.9500	-4.040%	48	4,307	-84.211%
2025-08-28	0.9100	0.9900	0.9100	0.9900	+16.471%	117	4,307	-84.848%
2025-08-27	0.8500	0.9400	0.8000	0.8500	+10.390%	387	4,201	-82.353%
2025-08-26	0.8000	0.8000	0.7500	0.7700	-9.412%	200	3,834	-80.519%
2025-08-25	0.7300	0.8500	0.7000	0.8500	+2.410%	176	3,834	-82.353%
2025-08-22	0.8300	0.9000	0.7500	0.8300	+10.667%	198	3,711	-81.928%
2025-08-21	0.7900	0.7900	0.7000	0.7500	-8.537%	275	3,576	-80.000%
2025-08-19	0.8600	0.8700	0.8200	0.8200	+9.333%	40	3,458	-81.707%
2025-08-12	0.7000	0.7500	0.7000	0.7500	+13.636%	30	3,418	-80.000%
2025-08-11	0.7500	0.7500	0.6500	0.6600	0.000%	26	3,426	-77.273%
2025-08-08	0.7500	0.8400	0.6000	0.6600	-12.000%	158	3,401	-77.273%
2025-08-07	0.7500	0.8400	0.7000	0.7500	-2.597%	74	3,277	-80.000%
2025-08-06	0.7900	1.0100	0.7100	0.7700	+2.667%	357	3,275	-80.519%
2025-08-05	0.8200	0.8500	0.7400	0.7500	-17.582%	257	2,922	-80.000%
2025-08-04	0.9200	0.9200	0.9100	0.9100	+1.111%	9	2,905	-83.516%
2025-08-01	0.8400	1.4600	0.4500	0.9000	-2.174%	480	2,897	-83.333%
2025-07-31	0.8500	0.9800	0.7000	0.9200	-20.000%	308	2,761	-83.696%
2025-07-30	0.9500	1.1500	0.8500	1.1500	+16.162%	49	2,737	-86.957%
2025-07-29	1.0600	1.0600	0.8500	0.9900	-1.000%	35	2,753	-84.848%
2025-07-28	0.9500	1.1000	0.9400	1.0000	-8.257%	397	2,786	-85.000%
2025-07-25	1.1000	1.2500	1.0400	1.0900	+2.830%	556	3,157	-86.239%
2025-07-24	1.0500	1.1000	1.0000	1.0600	+0.952%	2,668	2,687	-85.849%
2025-07-22	1.0500	1.1500	1.0500	1.0500	-12.500%	15	26	-85.714%
2025-07-21	1.4800	1.4800	1.2000	1.2000	+46.341%	9	13	-87.500%
2025-07-16	0.8200	0.8200	0.8200	0.8200	-2.381%	3	4	-81.707%
2025-07-15	0.8400	0.8400	0.8400	0.8400	-26.957%	1	2	-82.143%
2025-07-09	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	-86.957%