Dark

S20261218C17
S Dec 18 2026 17.00 Call (S261218C00017000)
option OPRA

EOD

Sep 17, 2026

7.25+1.399%(+0.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.3000	7.3000	7.2500	7.2500	+1.399%	10	1,893	0.000%
2026-09-15	6.3000	7.1500	6.3000	7.1500	+93.767%	1,009	1,899	+1.399%
2026-09-08	3.6900	3.6900	3.6900	3.6900	-8.889%	2	2,068	+96.477%
2026-09-04	4.0500	4.0500	4.0500	4.0500	-5.594%	5	2,068	+79.012%
2026-09-02	4.2900	4.2900	4.2900	4.2900	-15.385%	2	2,068	+68.998%
2026-08-28	5.5000	5.5000	5.0500	5.0700	-23.529%	26	2,068	+42.998%
2026-08-27	5.9300	6.6300	5.9300	6.6300	+27.500%	3	2,071	+9.351%
2026-08-21	5.2000	5.2000	5.2000	5.2000	0.000%	5	2,073	+39.423%
2026-08-20	5.2000	5.2000	5.2000	5.2000	-15.584%	2	2,077	+39.423%
2026-08-17	6.1600	6.1600	6.1600	6.1600	-18.947%	1	2,079	+17.695%
2026-08-14	7.6000	7.6000	7.6000	7.6000	-1.554%	5	2,079	-4.605%
2026-08-13	6.8000	7.7200	6.8000	7.7200	+35.439%	19	2,083	-6.088%
2026-08-07	5.7000	5.7000	5.7000	5.7000	+0.885%	10	2,087	+27.193%
2026-08-05	5.6500	5.6500	5.6500	5.6500	+4.630%	10	2,087	+28.319%
2026-08-04	5.4200	5.5400	5.4000	5.4000	+16.631%	132	2,087	+34.259%
2026-08-03	4.4000	4.6300	4.3200	4.6300	+15.750%	4	2,156	+56.587%
2026-07-31	4.0000	4.0000	4.0000	4.0000	+8.108%	2	2,156	+81.250%
2026-07-30	3.5800	3.7000	3.5700	3.7000	-2.887%	7	2,154	+95.946%
2026-07-29	3.8000	3.8100	3.8000	3.8100	-1.039%	23	2,151	+90.289%
2026-07-27	3.8000	3.8500	3.8000	3.8500	+6.944%	21	2,152	+88.312%
2026-07-24	3.4000	3.6900	3.4000	3.6000	+16.883%	6	2,153	+101.389%
2026-07-23	3.5000	3.5000	3.0800	3.0800	-36.495%	11	2,149	+135.390%
2026-07-20	4.8500	4.8500	4.8500	4.8500	+5.435%	1	2,138	+49.485%
2026-07-17	4.6000	4.6000	4.6000	4.6000	-2.128%	1	2,138	+57.609%
2026-07-16	4.7000	4.7000	4.7000	4.7000	-7.843%	4	2,139	+54.255%
2026-07-15	5.2900	5.4000	5.1000	5.1000	+12.088%	10	2,139	+42.157%
2026-07-14	4.9000	4.9000	4.5500	4.5500	+22.973%	7	2,140	+59.341%
2026-07-13	3.6000	3.7000	3.6000	3.7000	+15.625%	12	2,143	+95.946%
2026-07-08	3.2000	3.2000	3.2000	3.2000	0.000%	1	2,135	+126.563%
2026-07-02	3.3000	3.3000	3.1000	3.2000	-3.030%	21	2,152	+126.563%
2026-07-01	3.1000	3.3000	3.0800	3.3000	+20.000%	32	2,152	+119.697%
2026-06-29	2.7400	2.8500	2.7400	2.7500	+44.737%	44	2,157	+163.636%
2026-06-26	1.9700	2.0000	1.9000	1.9000	+2.703%	35	2,186	+281.579%
2026-06-24	1.9000	1.9000	1.8500	1.8500	-1.070%	37	2,210	+291.892%
2026-06-23	1.8100	1.8700	1.8100	1.8700	+24.667%	4	2,190	+287.701%
2026-06-22	1.7500	1.9000	1.5000	1.5000	-16.667%	37	2,188	+383.333%
2026-06-18	1.6900	1.8000	1.6900	1.8000	-2.703%	9	2,201	+302.778%
2026-06-16	1.9300	1.9300	1.8500	1.8500	-2.632%	7	2,201	+291.892%
2026-06-15	2.1500	2.1500	1.9000	1.9000	-19.149%	16	2,205	+281.579%
2026-06-08	2.3500	2.3500	2.3500	2.3500	-2.083%	5	2,205	+208.511%
2026-06-05	2.9500	2.9500	2.4000	2.4000	-20.000%	34	2,210	+202.083%
2026-06-04	2.9000	3.1000	2.9000	3.0000	-14.530%	2,008	2,219	+141.667%
2026-06-02	3.5300	3.5300	3.5100	3.5100	-10.000%	3	215	+106.553%
2026-06-01	4.0000	4.0000	3.9000	3.9000	+32.203%	108	213	+85.897%
2026-05-29	2.4500	3.2500	2.4500	2.9500	-22.572%	29	106	+145.763%
2026-05-27	3.7000	3.8100	3.7000	3.8100	-8.193%	6	90	+90.289%
2026-05-22	4.1500	4.1500	4.1500	4.1500	+6.959%	3	94	+74.699%
2026-05-21	3.8800	3.8800	3.8800	3.8800	+7.778%	7	94	+86.856%
2026-05-20	3.6000	3.6000	3.6000	3.6000	-7.216%	4	94	+101.389%
2026-05-19	3.8800	3.8800	3.8800	3.8800	+6.593%	1	95	+86.856%
2026-05-18	3.6400	3.6400	3.6400	3.6400	+21.333%	1	95	+99.176%
2026-05-14	2.6900	3.0700	2.6900	3.0000	+33.333%	15	95	+141.667%
2026-05-13	2.2500	2.2500	2.2500	2.2500	-23.729%	1	87	+222.222%
2026-05-08	2.6300	2.9500	2.6300	2.9500	+27.706%	17	87	+145.763%
2026-05-05	2.3100	2.3100	2.3100	2.3100	-0.431%	15	100	+213.853%
2026-05-04	2.3200	2.3200	2.3200	2.3200	+28.889%	10	85	+212.500%
2026-04-30	1.9000	1.9000	1.8000	1.8000	-2.174%	81	95	+302.778%
2026-04-24	1.8000	1.8400	1.8000	1.8400	+5.143%	2	15	+294.022%
2026-04-23	1.7500	1.7500	1.7500	1.7500	-12.060%	5	15	+314.286%
2026-04-21	1.9500	1.9900	1.9500	1.9900	+4.737%	3	12	+264.322%
2026-04-20	1.8000	1.9000	1.8000	1.9000	+9.195%	11	12	+281.579%
2026-04-17	1.7400	1.7400	1.7400	1.7400	0.000%	2	2	+316.667%