Dark

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

EOD

Sep 17, 2026

2.150.000%(0.00)4,454

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9800	2.7500	1.9000	2.1500	0.000%	4,454	13,398	0.000%
2026-09-16	2.3500	2.5000	2.0500	2.1500	-6.926%	162	10,524	0.000%
2026-09-15	1.8000	2.5000	1.8000	2.3100	+18.462%	2,559	10,483	-6.926%
2026-09-14	0.9800	2.1000	0.9800	1.9500	+116.667%	6,737	9,421	+10.256%
2026-09-11	0.9000	0.9000	0.8300	0.9000	-5.263%	9	3,650	+138.889%
2026-09-10	0.8000	0.9500	0.8000	0.9500	+17.284%	31	3,649	+126.316%
2026-09-09	0.8500	0.8700	0.8000	0.8100	-2.410%	14	3,646	+165.432%
2026-09-08	0.8000	0.8500	0.7500	0.8300	-2.353%	123	3,641	+159.036%
2026-09-04	1.0000	1.0000	0.8500	0.8500	-5.556%	118	3,670	+152.941%
2026-09-03	0.7500	0.9500	0.7500	0.9000	-14.286%	70	3,670	+138.889%
2026-09-02	1.1500	1.1500	0.8000	1.0500	-11.765%	62	3,648	+104.762%
2026-09-01	1.2700	1.3000	1.1500	1.1900	-35.676%	1,461	3,676	+80.672%
2026-08-31	1.6000	2.2000	1.5500	1.8500	+11.446%	24	2,380	+16.216%
2026-08-28	2.0500	2.0500	1.3000	1.6600	-33.600%	795	2,386	+29.518%
2026-08-27	1.8400	2.6000	1.8400	2.5000	+83.824%	207	1,911	-14.000%
2026-08-26	1.3500	1.3600	1.3500	1.3600	+4.615%	3	1,864	+58.088%
2026-08-25	1.4200	1.4200	1.1800	1.3000	-16.129%	102	1,863	+65.385%
2026-08-24	1.7000	1.7000	1.5000	1.5500	-4.908%	15	1,950	+38.710%
2026-08-21	1.5500	1.6300	1.5500	1.6300	+1.875%	15	1,947	+31.902%
2026-08-20	1.7000	1.8500	1.5800	1.6000	-9.091%	14	1,947	+34.375%
2026-08-19	2.0900	2.0900	1.6500	1.7600	-22.807%	56	1,955	+22.159%
2026-08-18	2.0200	2.3100	1.7000	2.2800	+16.923%	148	1,945	-5.702%
2026-08-17	2.3000	2.3200	1.9500	1.9500	-23.529%	67	1,875	+10.256%
2026-08-14	2.9500	2.9500	2.5500	2.5500	-17.742%	15	1,840	-15.686%
2026-08-13	2.5000	3.1000	2.4000	3.1000	+34.783%	70	1,845	-30.645%
2026-08-12	2.2500	2.3000	2.1000	2.3000	0.000%	35	1,851	-6.522%
2026-08-11	2.3000	2.5500	2.2000	2.3000	-3.361%	104	1,832	-6.522%
2026-08-10	2.3400	2.4500	2.2300	2.3800	+19.000%	145	1,764	-9.664%
2026-08-07	2.0000	2.1000	1.9500	2.0000	+8.108%	183	1,758	+7.500%
2026-08-06	1.6000	1.9000	1.6000	1.8500	-9.756%	24	1,603	+16.216%
2026-08-05	2.1000	2.1600	2.0000	2.0500	0.000%	105	1,620	+4.878%
2026-08-04	1.8700	2.0800	1.8700	2.0500	+10.811%	128	1,638	+4.878%
2026-08-03	1.5000	1.8500	1.5000	1.8500	+27.586%	71	1,575	+16.216%
2026-07-31	1.2000	1.4500	1.2000	1.4500	+26.087%	12	1,562	+48.276%
2026-07-30	1.1000	1.1500	1.1000	1.1500	-8.000%	8	1,570	+86.957%
2026-07-29	1.2000	1.2500	1.2000	1.2500	+4.167%	13	1,563	+72.000%
2026-07-28	1.1500	1.2500	1.1000	1.2000	-4.000%	31	1,561	+79.167%
2026-07-27	1.2800	1.2800	1.2200	1.2500	+8.696%	86	1,589	+72.000%
2026-07-24	1.0000	1.3500	1.0000	1.1500	+27.778%	117	1,577	+86.957%
2026-07-23	0.8500	0.9000	0.8500	0.9000	-14.286%	3	1,511	+138.889%
2026-07-22	1.0500	1.0500	1.0500	1.0500	-12.500%	26	1,510	+104.762%
2026-07-21	1.3700	1.3700	1.1400	1.2000	-20.000%	66	1,534	+79.167%
2026-07-20	1.5000	1.6500	1.5000	1.5000	0.000%	111	1,554	+43.333%
2026-07-17	1.5000	1.6000	1.4300	1.5000	-7.975%	15	1,485	+43.333%
2026-07-16	1.6500	1.6500	1.4500	1.6300	-2.976%	505	1,486	+31.902%
2026-07-15	1.7500	1.9500	1.6800	1.6800	+7.006%	18	1,469	+27.976%
2026-07-14	1.3000	1.7900	1.3000	1.5700	+36.522%	456	1,463	+36.943%
2026-07-13	1.0000	1.1500	1.0000	1.1500	+15.000%	60	1,105	+86.957%
2026-07-10	1.0500	1.0500	0.9400	1.0000	-16.667%	25	1,099	+115.000%
2026-07-09	1.2000	1.2000	1.2000	1.2000	+33.333%	6	1,076	+79.167%
2026-07-08	1.0600	1.0600	0.9000	0.9000	-24.370%	50	1,070	+138.889%
2026-07-06	1.0700	1.2400	1.0700	1.1900	+25.263%	112	1,062	+80.672%
2026-07-01	0.9000	0.9500	0.9000	0.9500	+23.377%	20	954	+126.316%
2026-06-30	0.6000	0.7700	0.6000	0.7700	+1.316%	18	957	+179.221%
2026-06-29	0.6000	0.8000	0.6000	0.7600	+68.889%	6	940	+182.895%
2026-06-26	0.4500	0.4500	0.4500	0.4500	+18.421%	3	935	+377.778%
2026-06-25	0.4300	0.4300	0.3800	0.3800	-5.000%	7	932	+465.789%
2026-06-23	0.3500	0.4000	0.3500	0.4000	+33.333%	150	927	+437.500%
2026-06-22	0.4500	0.4700	0.3000	0.3000	-33.333%	65	860	+616.667%
2026-06-17	0.4200	0.4500	0.4200	0.4500	-10.000%	25	822	+377.778%
2026-06-16	0.5000	0.5000	0.5000	0.5000	+25.000%	2	822	+330.000%
2026-06-12	0.4400	0.4500	0.4000	0.4000	-20.000%	4	821	+437.500%
2026-06-11	0.5000	0.5000	0.5000	0.5000	-3.846%	3	821	+330.000%
2026-06-09	0.5200	0.5200	0.5200	0.5200	-20.000%	15	821	+313.462%
2026-06-08	0.7000	0.7000	0.6500	0.6500	-5.797%	6	821	+230.769%
2026-06-05	0.7700	0.7700	0.6900	0.6900	-30.303%	7	821	+211.594%
2026-06-04	0.9100	1.0200	0.9100	0.9900	+1.020%	4	822	+117.172%
2026-06-03	1.0000	1.0000	0.9800	0.9800	-19.008%	3	823	+119.388%
2026-06-02	1.3500	1.3500	1.1500	1.2100	-13.571%	281	822	+77.686%
2026-06-01	1.3300	1.4500	1.3300	1.4000	+35.922%	29	771	+53.571%
2026-05-29	0.9000	1.1000	0.8000	1.0300	-32.237%	13	761	+108.738%
2026-05-28	1.5000	1.5200	1.5000	1.5200	+12.593%	4	764	+41.447%
2026-05-27	1.3400	1.3500	1.3400	1.3500	-10.000%	9	760	+59.259%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-2.597%	3	763	+43.333%
2026-05-22	1.5000	1.5400	1.4400	1.5400	+10.000%	5	763	+39.610%
2026-05-21	1.4500	1.5000	1.4000	1.4000	+14.754%	21	762	+53.571%
2026-05-19	1.3000	1.3200	1.2200	1.2200	-2.400%	682	762	+76.230%
2026-05-18	1.3200	1.3200	1.2500	1.2500	0.000%	62	762	+72.000%
2026-05-15	1.0000	1.2500	1.0000	1.2500	+56.250%	40	762	+72.000%
2026-05-13	0.8000	0.8000	0.8000	0.8000	0.000%	200	219	+168.750%
2026-05-12	0.8000	0.8000	0.8000	0.8000	-3.614%	2	21	+168.750%
2026-05-11	0.8300	0.8300	0.8300	0.8300	+10.667%	2	21	+159.036%
2026-05-08	0.7500	0.7500	0.7500	0.7500	+7.143%	1	17	+186.667%
2026-05-06	0.7000	0.7000	0.7000	0.7000	-12.500%	4	17	+207.143%
2026-05-05	0.8000	0.8000	0.8000	0.8000	+14.286%	4	13	+168.750%
2026-04-30	0.7000	0.7000	0.7000	0.7000	-6.667%	2	11	+207.143%
2026-04-27	0.6000	0.7500	0.6000	0.7500	0.000%	9	9	+186.667%