Dark

S20261218C15
S Dec 18 2026 15.00 Call (S261218C00015000)
option OPRA

EOD

Sep 17, 2026

9.10+3.645%(+0.32)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.5000	9.4500	8.5000	9.1000	+3.645%	24	540	0.000%
2026-09-16	8.4000	8.7800	8.4000	8.7800	+7.073%	2	555	+3.645%
2026-09-15	8.2000	8.2000	8.2000	8.2000	-0.606%	1	557	+10.976%
2026-09-14	6.5000	8.2500	6.5000	8.2500	+51.376%	3	557	+10.303%
2026-09-11	5.4500	5.4500	5.4500	5.4500	+2.830%	2	558	+66.972%
2026-09-10	5.2500	5.3000	5.2500	5.3000	+4.126%	4	558	+71.698%
2026-09-08	5.0900	5.0900	5.0900	5.0900	-2.115%	4	562	+78.782%
2026-09-03	5.2000	5.2000	5.2000	5.2000	-7.965%	5	558	+75.000%
2026-09-02	5.6500	5.6500	5.6500	5.6500	-11.719%	2	558	+61.062%
2026-09-01	6.3700	6.4000	6.3700	6.4000	-12.925%	6	560	+42.188%
2026-08-31	7.3500	7.3500	7.3500	7.3500	+5.000%	3	561	+23.810%
2026-08-28	7.5000	7.5000	7.0000	7.0000	-15.663%	11	561	+30.000%
2026-08-27	8.3000	8.3000	8.3000	8.3000	+34.959%	1	561	+9.639%
2026-08-26	5.8000	6.1500	5.8000	6.1500	-6.818%	2	562	+47.967%
2026-08-24	6.6000	6.6000	6.6000	6.6000	+1.538%	1	563	+37.879%
2026-08-21	6.5000	6.5000	6.5000	6.5000	-0.763%	1	563	+40.000%
2026-08-20	6.5500	6.5500	6.5500	6.5500	-7.746%	3	564	+38.931%
2026-08-19	7.2000	7.2000	7.1000	7.1000	-8.974%	4	564	+28.169%
2026-08-18	7.8000	7.8000	7.8000	7.8000	-3.704%	4	568	+16.667%
2026-08-17	8.1000	8.1000	8.1000	8.1000	-7.955%	1	572	+12.346%
2026-08-14	9.4000	9.4000	8.7000	8.8000	-5.983%	19	573	+3.409%
2026-08-13	8.1000	9.3600	7.8000	9.3600	+18.481%	28	573	-2.778%
2026-08-12	7.8000	7.9400	7.6700	7.9000	-3.067%	16	585	+15.190%
2026-08-11	7.7000	8.3000	7.7000	8.1500	+1.621%	50	587	+11.656%
2026-08-10	7.5000	8.1100	7.5000	8.0200	+12.640%	351	614	+13.466%
2026-08-07	7.2000	7.2000	7.1200	7.1200	+18.667%	4	711	+27.809%
2026-08-06	6.0000	6.0000	6.0000	6.0000	-15.493%	2	715	+51.667%
2026-08-05	7.2000	7.2000	7.0000	7.1000	+2.305%	8	715	+28.169%
2026-08-04	6.6000	7.1000	6.5000	6.9400	+13.770%	19	717	+31.124%
2026-08-03	6.1000	6.1000	6.1000	6.1000	+10.909%	7	725	+49.180%
2026-07-31	5.0000	5.5000	5.0000	5.5000	+17.021%	8	726	+65.455%
2026-07-30	4.6000	4.7300	4.6000	4.7000	-3.093%	15	732	+93.617%
2026-07-28	4.6100	4.8500	4.6100	4.8500	-2.610%	8	731	+87.629%
2026-07-27	4.9800	4.9800	4.9800	4.9800	+5.957%	2	733	+82.731%
2026-07-24	4.4000	4.9700	4.4000	4.7000	+15.196%	20	734	+93.617%
2026-07-23	4.3000	4.3000	4.0800	4.0800	-13.191%	102	736	+123.039%
2026-07-22	4.8000	4.8700	4.7000	4.7000	-8.203%	311	818	+93.617%
2026-07-21	5.4500	5.4500	5.0000	5.1200	-15.372%	11	1,106	+77.734%
2026-07-20	5.8000	6.0500	5.8000	6.0500	+2.542%	4	1,105	+50.413%
2026-07-17	5.7000	6.2000	5.7000	5.9000	-3.279%	14	1,109	+54.237%
2026-07-16	6.0000	6.2000	6.0000	6.1000	+2.007%	11	1,113	+49.180%
2026-07-15	6.4000	6.8000	5.9800	5.9800	-0.333%	31	1,124	+52.174%
2026-07-14	4.8000	6.3000	4.8000	6.0000	+22.449%	96	1,155	+51.667%
2026-07-13	4.8000	5.1000	4.7000	4.9000	+10.112%	25	1,250	+85.714%
2026-07-10	4.9400	4.9400	4.4500	4.4500	+1.136%	9	1,271	+104.494%
2026-07-08	4.5000	4.5000	4.2000	4.4000	-8.333%	32	1,270	+106.818%
2026-07-07	4.7000	4.8000	4.4500	4.8000	0.000%	29	1,296	+89.583%
2026-07-06	4.8000	5.2200	4.8000	4.8000	+14.286%	81	1,319	+89.583%
2026-07-02	4.4000	4.8000	4.2000	4.2000	-6.667%	318	1,167	+116.667%
2026-07-01	4.3000	4.5000	4.3000	4.5000	+15.385%	1,143	1,167	+102.222%
2026-06-30	3.9000	3.9000	3.5800	3.9000	+5.405%	26	124	+133.333%
2026-06-29	3.3900	3.9000	3.3900	3.7000	+33.574%	19	128	+145.946%
2026-06-26	2.9000	2.9000	2.7700	2.7700	+13.525%	9	133	+228.520%
2026-06-25	2.4400	2.4400	2.4400	2.4400	-10.294%	2	138	+272.951%
2026-06-24	2.6500	2.7800	2.6000	2.7200	+14.286%	22	140	+234.559%
2026-06-23	2.3800	2.3800	2.3800	2.3800	-4.800%	1	124	+282.353%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-1.961%	6	120	+264.000%
2026-06-17	2.5500	2.5500	2.5500	2.5500	-2.672%	9	120	+256.863%
2026-06-16	2.7500	2.7500	2.6100	2.6200	-2.602%	24	120	+247.328%
2026-06-15	2.6500	2.9500	2.6500	2.6900	+3.462%	31	58	+238.290%
2026-06-12	2.5400	2.6000	2.4800	2.6000	-3.704%	43	58	+250.000%
2026-06-11	2.5100	2.7000	2.5100	2.7000	-3.571%	6	58	+237.037%
2026-06-10	2.8000	2.8000	2.8000	2.8000	-0.709%	3	53	+225.000%
2026-06-09	3.0300	3.0300	2.8200	2.8200	-21.448%	2	50	+222.695%
2026-06-05	3.5900	3.5900	3.5900	3.5900	-13.702%	1	51	+153.482%
2026-06-03	4.1600	4.1600	4.1600	4.1600	-6.935%	1	51	+118.750%
2026-06-02	4.5500	4.5500	4.4700	4.4700	-8.776%	10	52	+103.579%
2026-06-01	4.4000	4.9000	4.4000	4.9000	+44.118%	18	47	+85.714%
2026-05-29	3.2000	3.6000	3.2000	3.4000	-37.037%	20	47	+167.647%
2026-05-26	5.4000	5.4000	5.4000	5.4000	+22.727%	2	33	+68.519%
2026-05-18	4.4000	4.4000	4.4000	4.4000	+10.000%	2	33	+106.818%
2026-05-15	4.0000	4.0000	4.0000	4.0000	+2.564%	2	33	+127.500%
2026-05-14	3.8000	3.9000	3.8000	3.9000	+16.071%	2	31	+133.333%
2026-05-13	3.3600	3.3600	3.3600	3.3600	-4.000%	2	31	+170.833%
2026-05-12	3.5000	3.5000	3.5000	3.5000	+2.941%	2	31	+160.000%
2026-05-11	3.4000	3.4000	3.4000	3.4000	-4.762%	1	31	+167.647%
2026-05-08	3.4000	3.5700	3.4000	3.5700	+5.310%	31	31	+154.902%
2026-05-07	3.3400	3.4000	3.3400	3.3900	+9.355%	17	36	+168.437%
2026-05-06	3.1000	3.1000	3.1000	3.1000	+3.333%	16	45	+193.548%
2026-05-04	3.0000	3.0000	3.0000	3.0000	+15.385%	1	29	+203.333%
2026-04-30	2.6000	2.6000	2.6000	2.6000	-5.455%	1	30	+250.000%
2026-04-29	2.7500	2.7500	2.7500	2.7500	-2.482%	1	29	+230.909%
2026-04-28	2.9400	2.9400	2.8200	2.8200	-3.093%	3	28	+222.695%
2026-04-27	2.7000	2.9100	2.7000	2.9100	+0.345%	21	25	+212.715%
2026-04-21	2.7800	2.9000	2.7800	2.9000	+10.266%	2	3	+213.793%
2026-04-20	2.4700	2.6300	2.4700	2.6300	0.000%	3	3	+246.008%