Dark

S20261218C18
S Dec 18 2026 18.00 Call (S261218C00018000)
option OPRA

EOD

Sep 17, 2026

6.30+5.000%(+0.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.5600	6.3000	5.5600	6.3000	+5.000%	17	396	0.000%
2026-09-16	6.2000	6.2000	5.9000	6.0000	-5.213%	81	393	+5.000%
2026-09-15	6.0000	6.3300	5.8000	6.3300	+10.858%	10	386	-0.474%
2026-09-14	4.1000	5.7100	4.1000	5.7100	+78.438%	34	386	+10.333%
2026-09-10	3.3000	3.4500	3.2000	3.2000	+6.667%	36	398	+96.875%
2026-09-08	3.0000	3.0000	3.0000	3.0000	-14.286%	4	434	+110.000%
2026-09-04	3.5000	3.5000	3.5000	3.5000	+5.422%	20	450	+80.000%
2026-09-03	3.3200	3.3200	3.3200	3.3200	-5.143%	3	450	+89.759%
2026-09-02	3.9200	3.9200	3.5000	3.5000	-13.151%	103	447	+80.000%
2026-09-01	4.2000	4.2000	4.0300	4.0300	-13.333%	10	347	+56.328%
2026-08-28	4.6800	4.9000	4.3500	4.6500	-21.849%	28	357	+35.484%
2026-08-27	5.2800	5.9500	5.2800	5.9500	+60.811%	77	338	+5.882%
2026-08-26	3.7000	3.7000	3.7000	3.7000	-5.128%	2	372	+70.270%
2026-08-25	4.3000	4.3000	3.8000	3.9000	-13.333%	23	370	+61.538%
2026-08-24	4.5000	4.5000	4.5000	4.5000	+1.124%	100	347	+40.000%
2026-08-21	4.5000	4.5000	4.4500	4.4500	-19.530%	21	303	+41.573%
2026-08-18	5.4500	5.5300	5.4500	5.5300	-0.360%	5	323	+13.924%
2026-08-17	5.5500	5.5500	5.5500	5.5500	-13.281%	2	319	+13.514%
2026-08-14	7.0500	7.0500	6.4000	6.4000	-7.381%	5	317	-1.563%
2026-08-13	6.0000	6.9100	6.0000	6.9100	+25.636%	14	315	-8.828%
2026-08-12	5.5000	5.5000	5.5000	5.5000	-5.498%	3	329	+14.545%
2026-08-11	5.8000	5.8200	5.7800	5.8200	-0.513%	15	332	+8.247%
2026-08-10	5.5000	5.8500	5.5000	5.8500	+14.258%	7	345	+7.692%
2026-08-07	5.1000	5.1200	5.1000	5.1200	+11.304%	2	349	+23.047%
2026-08-06	4.6000	4.6000	4.6000	4.6000	-8.911%	17	349	+36.957%
2026-08-05	5.0500	5.0500	5.0500	5.0500	+2.020%	2	336	+24.752%
2026-08-04	4.5000	5.0000	4.5000	4.9500	+12.500%	31	338	+27.273%
2026-08-03	4.0000	4.4000	4.0000	4.4000	+29.412%	32	356	+43.182%
2026-07-31	3.4000	3.4000	3.4000	3.4000	+13.333%	2	348	+85.294%
2026-07-30	3.0000	3.0000	3.0000	3.0000	-11.765%	3	348	+110.000%
2026-07-29	3.2000	3.4000	3.2000	3.4000	+13.333%	3	345	+85.294%
2026-07-28	3.1000	3.1000	2.9900	3.0000	-16.667%	10	344	+110.000%
2026-07-27	3.3400	3.6000	3.3400	3.6000	+12.500%	2	335	+75.000%
2026-07-24	3.3000	3.3100	3.2000	3.2000	-1.538%	41	334	+96.875%
2026-07-21	3.2500	3.2500	3.2500	3.2500	-30.851%	4	306	+93.846%
2026-07-15	4.7000	4.7000	4.5000	4.7000	+10.329%	3	308	+34.043%
2026-07-14	3.6000	4.4000	3.6000	4.2600	+44.407%	155	308	+47.887%
2026-07-10	3.0800	3.0800	2.9500	2.9500	-10.606%	25	341	+113.559%
2026-07-09	2.6500	3.3000	2.6500	3.3000	+3.125%	48	334	+90.909%
2026-07-07	3.0000	3.2000	2.8000	3.2000	+4.575%	28	294	+96.875%
2026-07-06	3.0000	3.5000	3.0000	3.0600	+10.072%	21	319	+105.882%
2026-07-02	2.7500	2.7800	2.7500	2.7800	-0.714%	6	333	+126.619%
2026-07-01	2.7100	2.8500	2.7100	2.8000	+25.561%	34	333	+125.000%
2026-06-30	2.2300	2.2300	2.2300	2.2300	-3.043%	1	316	+182.511%
2026-06-29	2.1800	2.3500	2.1800	2.3000	+43.750%	45	317	+173.913%
2026-06-26	1.6000	1.7000	1.6000	1.6000	+3.226%	40	320	+293.750%
2026-06-25	1.5500	1.5500	1.5500	1.5500	0.000%	1	331	+306.452%
2026-06-24	1.5500	1.5500	1.5500	1.5500	0.000%	12	331	+306.452%
2026-06-23	1.4000	1.6500	1.3600	1.5500	+24.000%	37	333	+306.452%
2026-06-22	1.5000	1.5000	1.2000	1.2500	-13.793%	29	313	+404.000%
2026-06-18	1.4600	1.4600	1.4500	1.4500	-8.805%	2	314	+334.483%
2026-06-17	1.6000	1.6000	1.4600	1.5900	-1.852%	15	314	+296.226%
2026-06-16	1.6200	1.6200	1.6200	1.6200	-6.897%	4	314	+288.889%
2026-06-15	1.6800	1.7400	1.6000	1.7400	+20.000%	14	318	+262.069%
2026-06-12	1.4500	1.4500	1.4500	1.4500	-3.974%	2	318	+334.483%
2026-06-11	1.6000	1.6000	1.4600	1.5100	-8.485%	23	318	+317.219%
2026-06-10	1.6500	1.6500	1.6500	1.6500	-13.158%	6	296	+281.818%
2026-06-09	1.9000	1.9000	1.9000	1.9000	-6.863%	2	292	+231.579%
2026-06-08	1.9500	2.0400	1.9500	2.0400	-22.727%	12	288	+208.824%
2026-06-04	2.5500	2.6400	2.5500	2.6400	+1.538%	3	286	+138.636%
2026-06-03	2.7000	2.7000	2.6000	2.6000	-21.450%	23	286	+142.308%
2026-06-02	3.4000	3.4000	3.0000	3.3100	+0.303%	9	266	+90.332%
2026-06-01	3.5000	3.5000	3.3000	3.3000	+22.222%	3	266	+90.909%
2026-05-29	2.3000	2.7000	2.1700	2.7000	-27.027%	42	266	+133.333%
2026-05-28	3.4600	3.9000	3.4600	3.7000	+11.446%	118	226	+70.270%
2026-05-27	3.2200	3.6000	3.2100	3.3200	-11.702%	24	143	+89.759%
2026-05-22	3.6000	3.7600	3.6000	3.7600	+9.942%	6	143	+67.553%
2026-05-21	3.4200	3.4200	3.4200	3.4200	-2.286%	2	147	+84.211%
2026-05-20	3.2000	3.5000	3.2000	3.5000	+6.061%	15	147	+80.000%
2026-05-19	3.3000	3.6000	3.3000	3.3000	+10.000%	13	153	+90.909%
2026-05-18	3.2400	3.2400	3.0000	3.0000	0.000%	4	153	+110.000%
2026-05-15	2.7400	3.0500	2.7400	3.0000	+17.647%	15	153	+110.000%
2026-05-14	2.5500	2.5500	2.5500	2.5500	+21.429%	1	142	+147.059%
2026-05-13	2.1000	2.1000	2.1000	2.1000	-4.545%	1	141	+200.000%
2026-05-11	2.2000	2.2000	2.2000	2.2000	0.000%	1	141	+186.364%
2026-05-08	2.2000	2.2000	2.2000	2.2000	-1.345%	3	141	+186.364%
2026-05-07	2.2300	2.2300	2.2300	2.2300	+10.396%	5	141	+182.511%
2026-05-06	2.0200	2.0200	2.0200	2.0200	-10.222%	1	136	+211.881%
2026-05-05	2.2000	2.2600	2.2000	2.2500	+7.143%	91	137	+180.000%
2026-05-04	2.1000	2.1000	2.1000	2.1000	+31.250%	1	72	+200.000%
2026-04-30	1.6000	1.6000	1.5500	1.6000	-13.514%	65	72	+293.750%
2026-04-28	1.8500	1.8500	1.8500	1.8500	+32.143%	1	10	+240.541%
2026-04-24	1.4500	1.4500	1.4000	1.4000	+3.704%	2	9	+350.000%
2026-04-23	1.3500	1.3500	1.3500	1.3500	-20.588%	6	8	+366.667%
2026-04-21	1.7000	1.7000	1.7000	1.7000	+6.250%	1	1	+270.588%
2026-04-20	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	+293.750%