Dark

S20261218C25
S Dec 18 2026 25.00 Call (S261218C00025000)
option OPRA

EOD

Jul 30, 2026

1.15-8.000%(-0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.1000	1.1500	1.1000	1.1500	-8.000%	8	1,570	0.000%
2026-07-29	1.2000	1.2500	1.2000	1.2500	+4.167%	13	1,563	-8.000%
2026-07-28	1.1500	1.2500	1.1000	1.2000	-4.000%	31	1,561	-4.167%
2026-07-27	1.2800	1.2800	1.2200	1.2500	+8.696%	86	1,589	-8.000%
2026-07-24	1.0000	1.3500	1.0000	1.1500	+27.778%	117	1,577	0.000%
2026-07-23	0.8500	0.9000	0.8500	0.9000	-14.286%	3	1,511	+27.778%
2026-07-22	1.0500	1.0500	1.0500	1.0500	-12.500%	26	1,510	+9.524%
2026-07-21	1.3700	1.3700	1.1400	1.2000	-20.000%	66	1,534	-4.167%
2026-07-20	1.5000	1.6500	1.5000	1.5000	0.000%	111	1,554	-23.333%
2026-07-17	1.5000	1.6000	1.4300	1.5000	-7.975%	15	1,485	-23.333%
2026-07-16	1.6500	1.6500	1.4500	1.6300	-2.976%	505	1,486	-29.448%
2026-07-15	1.7500	1.9500	1.6800	1.6800	+7.006%	18	1,469	-31.548%
2026-07-14	1.3000	1.7900	1.3000	1.5700	+36.522%	456	1,463	-26.752%
2026-07-13	1.0000	1.1500	1.0000	1.1500	+15.000%	60	1,105	0.000%
2026-07-10	1.0500	1.0500	0.9400	1.0000	-16.667%	25	1,099	+15.000%
2026-07-09	1.2000	1.2000	1.2000	1.2000	+33.333%	6	1,076	-4.167%
2026-07-08	1.0600	1.0600	0.9000	0.9000	-24.370%	50	1,070	+27.778%
2026-07-06	1.0700	1.2400	1.0700	1.1900	+25.263%	112	1,062	-3.361%
2026-07-01	0.9000	0.9500	0.9000	0.9500	+23.377%	20	954	+21.053%
2026-06-30	0.6000	0.7700	0.6000	0.7700	+1.316%	18	957	+49.351%
2026-06-29	0.6000	0.8000	0.6000	0.7600	+68.889%	6	940	+51.316%
2026-06-26	0.4500	0.4500	0.4500	0.4500	+18.421%	3	935	+155.556%
2026-06-25	0.4300	0.4300	0.3800	0.3800	-5.000%	7	932	+202.632%
2026-06-23	0.3500	0.4000	0.3500	0.4000	+33.333%	150	927	+187.500%
2026-06-22	0.4500	0.4700	0.3000	0.3000	-33.333%	65	860	+283.333%
2026-06-17	0.4200	0.4500	0.4200	0.4500	-10.000%	25	822	+155.556%
2026-06-16	0.5000	0.5000	0.5000	0.5000	+25.000%	2	822	+130.000%
2026-06-12	0.4400	0.4500	0.4000	0.4000	-20.000%	4	821	+187.500%
2026-06-11	0.5000	0.5000	0.5000	0.5000	-3.846%	3	821	+130.000%
2026-06-09	0.5200	0.5200	0.5200	0.5200	-20.000%	15	821	+121.154%
2026-06-08	0.7000	0.7000	0.6500	0.6500	-5.797%	6	821	+76.923%
2026-06-05	0.7700	0.7700	0.6900	0.6900	-30.303%	7	821	+66.667%
2026-06-04	0.9100	1.0200	0.9100	0.9900	+1.020%	4	822	+16.162%
2026-06-03	1.0000	1.0000	0.9800	0.9800	-19.008%	3	823	+17.347%
2026-06-02	1.3500	1.3500	1.1500	1.2100	-13.571%	281	822	-4.959%
2026-06-01	1.3300	1.4500	1.3300	1.4000	+35.922%	29	771	-17.857%
2026-05-29	0.9000	1.1000	0.8000	1.0300	-32.237%	13	761	+11.650%
2026-05-28	1.5000	1.5200	1.5000	1.5200	+12.593%	4	764	-24.342%
2026-05-27	1.3400	1.3500	1.3400	1.3500	-10.000%	9	760	-14.815%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-2.597%	3	763	-23.333%
2026-05-22	1.5000	1.5400	1.4400	1.5400	+10.000%	5	763	-25.325%
2026-05-21	1.4500	1.5000	1.4000	1.4000	+14.754%	21	762	-17.857%
2026-05-19	1.3000	1.3200	1.2200	1.2200	-2.400%	682	762	-5.738%
2026-05-18	1.3200	1.3200	1.2500	1.2500	0.000%	62	762	-8.000%
2026-05-15	1.0000	1.2500	1.0000	1.2500	+56.250%	40	762	-8.000%
2026-05-13	0.8000	0.8000	0.8000	0.8000	0.000%	200	219	+43.750%
2026-05-12	0.8000	0.8000	0.8000	0.8000	-3.614%	2	21	+43.750%
2026-05-11	0.8300	0.8300	0.8300	0.8300	+10.667%	2	21	+38.554%
2026-05-08	0.7500	0.7500	0.7500	0.7500	+7.143%	1	17	+53.333%
2026-05-06	0.7000	0.7000	0.7000	0.7000	-12.500%	4	17	+64.286%
2026-05-05	0.8000	0.8000	0.8000	0.8000	+14.286%	4	13	+43.750%
2026-04-30	0.7000	0.7000	0.7000	0.7000	-6.667%	2	11	+64.286%
2026-04-27	0.6000	0.7500	0.6000	0.7500	0.000%	9	9	+53.333%