Dark

S20261218C30
S Dec 18 2026 30.00 Call (S261218C00030000)
option OPRA

EOD

Sep 17, 2026

0.9500-4.040%(-0.0400)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2000	1.2000	0.9500	0.9500	-4.040%	73	2,252	0.000%
2026-09-16	1.1000	1.1500	0.9400	0.9900	-6.604%	63	2,186	-4.040%
2026-09-15	0.9300	1.1300	0.7500	1.0600	+16.484%	1,519	2,170	-10.377%
2026-09-14	0.3700	0.9100	0.3400	0.9100	+203.333%	199	846	+4.396%
2026-09-11	0.3500	0.3500	0.3000	0.3000	-16.667%	7	781	+216.667%
2026-09-10	0.2900	0.3600	0.2900	0.3600	+20.000%	3	777	+163.889%
2026-09-09	0.2500	0.3000	0.2500	0.3000	-14.286%	6	775	+216.667%
2026-09-08	0.3500	0.3500	0.3500	0.3500	0.000%	1	775	+171.429%
2026-09-04	0.3000	0.3600	0.3000	0.3500	+9.375%	22	788	+171.429%
2026-09-03	0.3200	0.3200	0.3200	0.3200	-8.571%	1	788	+196.875%
2026-09-02	0.3800	0.3800	0.3500	0.3500	-22.222%	2	788	+171.429%
2026-09-01	0.4800	0.5000	0.4500	0.4500	-40.000%	17	789	+111.111%
2026-08-31	0.7500	0.7500	0.7500	0.7500	+36.364%	7	798	+26.667%
2026-08-28	0.9000	0.9000	0.5000	0.5500	-57.031%	13	798	+72.727%
2026-08-27	1.0000	1.3000	1.0000	1.2800	+113.333%	67	806	-25.781%
2026-08-26	0.6000	0.6000	0.6000	0.6000	+9.091%	72	812	+58.333%
2026-08-25	0.6500	0.6500	0.5500	0.5500	-24.658%	20	773	+72.727%
2026-08-24	0.7300	0.7300	0.7300	0.7300	-8.750%	1	768	+30.137%
2026-08-21	0.8000	0.8000	0.8000	0.8000	0.000%	10	767	+18.750%
2026-08-20	0.8000	0.8000	0.8000	0.8000	0.000%	1	767	+18.750%
2026-08-19	0.8000	0.8000	0.8000	0.8000	-27.273%	3	768	+18.750%
2026-08-18	1.0000	1.1000	1.0000	1.1000	+10.000%	16	769	-13.636%
2026-08-17	1.2000	1.2000	1.0000	1.0000	-25.926%	99	764	-5.000%
2026-08-14	1.3000	1.3500	1.3000	1.3500	-6.897%	51	755	-29.630%
2026-08-13	1.5000	1.5000	1.4500	1.4500	+38.095%	349	704	-34.483%
2026-08-12	0.9500	1.0500	0.9500	1.0500	+5.000%	8	469	-9.524%
2026-08-11	1.2000	1.3200	1.0000	1.0000	-18.033%	50	466	-5.000%
2026-08-10	1.1500	1.2900	1.1500	1.2200	+16.190%	57	436	-22.131%
2026-08-07	0.9500	1.0900	0.9500	1.0500	0.000%	32	427	-9.524%
2026-08-05	1.0200	1.0500	1.0200	1.0500	+5.000%	15	427	-9.524%
2026-08-04	0.9000	1.0500	0.9000	1.0000	+17.647%	92	428	-5.000%
2026-08-03	0.7000	0.8500	0.7000	0.8500	+21.429%	51	430	+11.765%
2026-07-31	0.6000	0.7000	0.6000	0.7000	+27.273%	10	380	+35.714%
2026-07-30	0.5500	0.5500	0.5500	0.5500	-12.698%	92	371	+72.727%
2026-07-27	0.6000	0.6500	0.6000	0.6300	+5.000%	4	325	+50.794%
2026-07-24	0.5000	0.6500	0.5000	0.6000	+20.000%	9	325	+58.333%
2026-07-22	0.5000	0.5300	0.5000	0.5000	-9.091%	136	322	+90.000%
2026-07-21	0.6900	0.6900	0.5500	0.5500	-26.667%	8	370	+72.727%
2026-07-20	0.7000	0.7500	0.7000	0.7500	0.000%	4	371	+26.667%
2026-07-17	0.7500	0.8000	0.7500	0.7500	-6.250%	3	372	+26.667%
2026-07-16	0.7600	0.9200	0.7600	0.8000	0.000%	17	373	+18.750%
2026-07-15	1.0000	1.0000	0.8000	0.8000	-5.882%	100	378	+18.750%
2026-07-14	0.7000	0.9000	0.7000	0.8500	+73.469%	18	471	+11.765%
2026-07-13	0.4700	0.4900	0.4700	0.4900	+22.500%	6	467	+93.878%
2026-07-10	0.4000	0.4000	0.4000	0.4000	0.000%	1	472	+137.500%
2026-07-09	0.4100	0.4500	0.4000	0.4000	-27.273%	13	473	+137.500%
2026-07-07	0.4400	0.5500	0.4400	0.5500	-3.509%	143	478	+72.727%
2026-07-06	0.5700	0.5700	0.5700	0.5700	+90.000%	1	400	+66.667%
2026-07-01	0.3000	0.3000	0.3000	0.3000	-18.919%	1	400	+216.667%
2026-06-30	0.3000	0.3700	0.2900	0.3700	+60.870%	24	400	+156.757%
2026-06-26	0.2500	0.2500	0.2300	0.2300	-8.000%	6	384	+313.043%
2026-06-23	0.1900	0.2500	0.1900	0.2500	+25.000%	12	378	+280.000%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-9.091%	1	366	+375.000%
2026-06-18	0.2400	0.2400	0.2200	0.2200	-37.143%	2	361	+331.818%
2026-06-15	0.3500	0.3500	0.3500	0.3500	0.000%	2	361	+171.429%
2026-06-11	0.3500	0.3500	0.3500	0.3500	+45.833%	3	361	+171.429%
2026-06-09	0.2400	0.2400	0.2400	0.2400	-31.429%	50	358	+295.833%
2026-06-08	0.3600	0.3600	0.3500	0.3500	+9.375%	108	383	+171.429%
2026-06-05	0.3000	0.3300	0.3000	0.3200	-36.000%	100	383	+196.875%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-16.667%	1	464	+90.000%
2026-06-03	0.7000	0.7000	0.6000	0.6000	-14.286%	101	464	+58.333%
2026-06-02	0.7000	0.7500	0.6500	0.7000	-12.500%	25	363	+35.714%
2026-06-01	0.6000	0.8500	0.6000	0.8000	+77.778%	25	359	+18.750%
2026-05-29	0.3300	0.5500	0.3300	0.4500	-50.000%	7	341	+111.111%
2026-05-28	0.8000	0.9000	0.8000	0.9000	+20.000%	213	339	+5.556%
2026-05-27	0.7000	0.7500	0.7000	0.7500	-13.793%	8	233	+26.667%
2026-05-26	0.9000	0.9000	0.8700	0.8700	+2.353%	21	228	+9.195%
2026-05-22	0.8000	0.8500	0.8000	0.8500	+21.429%	3	207	+11.765%
2026-05-21	0.8600	1.0500	0.7000	0.7000	+7.692%	84	207	+35.714%
2026-05-19	0.7000	0.7000	0.6500	0.6500	-7.143%	6	207	+46.154%
2026-05-18	0.6500	0.7000	0.6500	0.7000	+16.667%	111	133	+35.714%
2026-05-15	0.5500	0.6000	0.5500	0.6000	+15.385%	4	133	+58.333%
2026-05-14	0.5200	0.5200	0.5200	0.5200	+30.000%	1	17	+82.692%
2026-05-07	0.4000	0.4000	0.4000	0.4000	0.000%	2	16	+137.500%
2026-05-05	0.4000	0.4000	0.4000	0.4000	0.000%	14	14	+137.500%