Dark

SO20260918C100
SO Sep 18 2026 100.00 Call (SO260918C00100000)
option OPRA

EOD

Jul 14, 2026

1.60-15.789%(-0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	2.2000	2.2000	1.6000	1.6000	-15.789%	10	6,907	0.000%
2026-07-13	1.5500	1.9000	1.5500	1.9000	+22.581%	52	6,903	-15.789%
2026-07-10	1.4300	1.6000	1.4300	1.5500	+19.231%	20	6,903	+3.226%
2026-07-09	1.7000	1.7000	1.3000	1.3000	-23.977%	43	6,902	+23.077%
2026-07-08	2.1600	2.2000	1.7000	1.7100	-22.273%	13	6,934	-6.433%
2026-07-07	2.4400	3.2000	2.1000	2.2000	+25.714%	78	6,940	-27.273%
2026-07-06	1.7500	1.7500	1.6000	1.7500	-16.667%	7	6,940	-8.571%
2026-07-02	1.4500	2.2000	1.4500	2.1000	+50.000%	424	6,802	-23.810%
2026-07-01	1.5500	1.6000	1.4000	1.4000	-17.647%	457	6,802	+14.286%
2026-06-30	1.9000	1.9000	1.7000	1.7000	-17.073%	7	6,656	-5.882%
2026-06-29	2.1500	2.4500	2.0000	2.0500	-8.889%	13	6,651	-21.951%
2026-06-26	2.0500	2.3000	2.0500	2.2500	+27.841%	24	6,647	-28.889%
2026-06-25	2.2000	2.2000	1.7600	1.7600	-10.660%	7	6,644	-9.091%
2026-06-24	1.8000	1.9700	1.4500	1.9700	+27.097%	334	6,643	-18.782%
2026-06-23	1.5900	1.6500	1.4000	1.5500	+22.047%	2,232	6,537	+3.226%
2026-06-22	1.2300	1.3400	1.1600	1.2700	+1.600%	58	4,453	+25.984%
2026-06-18	1.2700	1.2700	1.2500	1.2500	+4.167%	8	4,423	+28.000%
2026-06-17	1.5000	1.5000	1.2000	1.2000	-17.241%	23	4,423	+33.333%
2026-06-16	1.9600	1.9600	1.4000	1.4500	-12.121%	29	4,423	+10.345%
2026-06-15	1.5000	1.6500	1.5000	1.6500	+6.452%	48	4,333	-3.030%
2026-06-12	1.7000	1.7500	1.5500	1.5500	0.000%	85	4,333	+3.226%
2026-06-11	2.0000	2.0000	1.5500	1.5500	-18.421%	70	4,333	+3.226%
2026-06-10	1.9000	2.0000	1.7700	1.9000	+23.377%	578	4,317	-15.789%
2026-06-09	1.5400	1.5400	1.5400	1.5400	+18.462%	1	3,973	+3.896%
2026-06-08	1.3000	1.3000	1.3000	1.3000	-21.212%	2	3,972	+23.077%
2026-06-05	1.4000	1.6500	1.4000	1.6500	+37.500%	926	3,974	-3.030%
2026-06-04	0.8500	1.2000	0.8500	1.2000	-13.669%	10	3,733	+33.333%
2026-06-03	1.2500	1.5200	1.2000	1.3900	+16.807%	380	3,726	+15.108%
2026-06-02	0.8500	1.1900	0.8000	1.1900	+27.957%	663	3,728	+34.454%
2026-06-01	1.1500	1.2000	0.8200	0.9300	-32.117%	1,046	3,539	+72.043%
2026-05-29	1.4000	1.4000	1.3000	1.3700	-8.667%	16	3,049	+16.788%
2026-05-28	1.6200	1.6200	1.5000	1.5000	-18.919%	6	3,054	+6.667%
2026-05-27	1.9200	1.9200	1.8500	1.8500	-2.632%	4	3,053	-13.514%
2026-05-26	1.3000	1.9000	1.3000	1.9000	-11.215%	12	3,049	-15.789%
2026-05-22	2.1000	2.1400	2.1000	2.1400	+4.390%	9	3,037	-25.234%
2026-05-21	2.0500	2.0500	2.0500	2.0500	-2.381%	7	3,028	-21.951%
2026-05-20	2.1000	2.1000	2.1000	2.1000	-7.489%	208	3,028	-23.810%
2026-05-19	2.3500	2.3500	2.2700	2.2700	+17.617%	8	3,016	-29.515%
2026-05-18	1.7000	2.0000	1.7000	1.9300	+20.625%	43	3,016	-17.098%
2026-05-15	1.7000	1.7000	1.5500	1.6000	-5.882%	44	3,016	0.000%
2026-05-14	1.6000	1.7000	1.6000	1.7000	+9.677%	5	2,975	-5.882%
2026-05-13	1.4700	1.5500	1.4700	1.5500	-11.429%	5	2,972	+3.226%
2026-05-12	1.6000	1.7500	1.5500	1.7500	+25.000%	16	2,972	-8.571%
2026-05-11	1.4000	1.4000	1.4000	1.4000	-17.647%	2	2,972	+14.286%
2026-05-08	1.7000	1.7000	1.7000	1.7000	+21.429%	15	2,958	-5.882%
2026-05-07	1.6500	1.6500	1.4000	1.4000	-33.962%	673	2,973	+14.286%
2026-05-06	2.3000	2.3000	2.1000	2.1200	-24.823%	4	2,451	-24.528%
2026-05-05	2.8200	2.8200	2.8200	2.8200	+8.462%	1	2,452	-43.262%
2026-05-04	2.7000	3.2000	2.6000	2.6000	-7.143%	111	2,451	-38.462%
2026-05-01	2.8600	3.1100	2.8000	2.8000	+4.089%	10	2,505	-42.857%
2026-04-30	2.7500	2.7700	2.6900	2.6900	+14.468%	20	2,505	-40.520%
2026-04-29	2.3500	2.3500	2.3500	2.3500	-2.083%	1	2,489	-31.915%
2026-04-28	2.5000	2.5000	2.4000	2.4000	+6.667%	8	2,490	-33.333%
2026-04-27	2.5300	2.5700	2.2000	2.2500	+7.143%	8	2,486	-28.889%
2026-04-24	2.2500	2.2500	2.1000	2.1000	+13.514%	64	2,488	-23.810%
2026-04-22	1.8500	1.8500	1.8500	1.8500	0.000%	14	2,440	-13.514%
2026-04-21	1.9000	2.0000	1.8500	1.8500	-15.909%	7	2,433	-13.514%
2026-04-17	2.0000	2.2000	2.0000	2.2000	-10.204%	1,520	2,433	-27.273%
2026-04-16	2.4500	2.4500	2.4500	2.4500	-15.517%	1	1,063	-34.694%
2026-04-14	2.9000	2.9000	2.9000	2.9000	-9.375%	3	1,063	-44.828%
2026-04-13	3.4000	3.4000	3.2000	3.2000	-15.789%	3	1,060	-50.000%
2026-04-09	4.2400	4.4000	3.8000	3.8000	-9.524%	5	1,057	-57.895%
2026-04-07	4.5000	4.5000	4.2000	4.2000	+1.942%	179	1,056	-61.905%
2026-04-06	4.0000	4.1200	4.0000	4.1200	-4.186%	7	880	-61.165%
2026-04-02	4.4700	4.4700	4.3000	4.3000	+10.256%	7	887	-62.791%
2026-04-01	3.9000	3.9000	3.9000	3.9000	+2.632%	5	887	-58.974%
2026-03-31	3.6000	3.8000	3.6000	3.8000	-14.027%	9	892	-57.895%
2026-03-30	5.0000	5.0000	4.4200	4.4200	+11.055%	13	885	-63.801%
2026-03-27	3.7000	3.9800	3.7000	3.9800	+36.301%	8	872	-59.799%
2026-03-26	2.9200	2.9200	2.9200	2.9200	-1.017%	1	873	-45.205%
2026-03-25	2.9500	2.9500	2.9500	2.9500	-7.813%	6	874	-45.763%
2026-03-24	3.4500	3.4500	3.2000	3.2000	-3.030%	58	880	-50.000%
2026-03-23	3.0000	3.3000	3.0000	3.3000	-2.941%	3	862	-51.515%
2026-03-20	3.5000	3.5000	3.4000	3.4000	-15.000%	22	861	-52.941%
2026-03-19	4.1500	4.1500	4.0000	4.0000	-9.091%	4	840	-60.000%
2026-03-18	4.5000	4.5000	4.4000	4.4000	-12.000%	252	842	-63.636%
2026-03-17	5.1600	5.1600	5.0000	5.0000	0.000%	9	656	-68.000%
2026-03-16	5.1300	5.1300	4.9800	5.0000	-9.091%	23	653	-68.000%
2026-03-13	5.2400	5.5000	5.2400	5.5000	+10.000%	9	641	-70.909%
2026-03-12	5.2000	5.3100	4.8000	5.0000	+31.579%	17	643	-68.000%
2026-03-11	3.9000	3.9000	3.8000	3.8000	-5.000%	21	641	-57.895%
2026-03-10	4.1000	4.1000	4.0000	4.0000	-6.977%	12	628	-60.000%
2026-03-06	4.3000	4.3000	4.3000	4.3000	0.000%	2	618	-62.791%
2026-03-05	4.3000	4.3000	4.3000	4.3000	-14.000%	1	618	-62.791%
2026-03-04	4.9000	5.0000	4.8000	5.0000	+8.696%	20	618	-68.000%
2026-03-03	4.4500	4.6200	4.3000	4.6000	-8.911%	18	602	-65.217%
2026-03-02	5.0000	5.0500	5.0000	5.0500	+7.906%	3	586	-68.317%
2026-02-27	4.6800	4.6800	4.6800	4.6800	+26.486%	4	583	-65.812%
2026-02-25	3.5000	3.7000	3.5000	3.7000	+1.370%	4	580	-56.757%
2026-02-23	3.5300	3.6500	3.5300	3.6500	-0.815%	6	580	-56.164%
2026-02-20	3.6800	3.6800	3.6800	3.6800	+1.099%	1	578	-56.522%
2026-02-19	3.5000	3.6400	3.4500	3.6400	+13.750%	46	577	-56.044%
2026-02-17	3.2000	3.2000	3.2000	3.2000	-5.882%	2	546	-50.000%
2026-02-13	3.0000	3.4000	3.0000	3.4000	+28.788%	10	542	-52.941%
2026-02-12	2.6400	2.6400	2.6400	2.6400	+82.069%	6	542	-39.394%
2026-02-09	1.5500	1.5500	1.4500	1.4500	-34.091%	21	540	+10.345%
2026-02-04	2.1000	2.2000	2.1000	2.2000	+36.646%	3	526	-27.273%
2026-02-03	1.7400	1.7400	1.6100	1.6100	+7.333%	6	527	-0.621%
2026-02-02	1.5000	1.5000	1.5000	1.5000	-3.226%	2	529	+6.667%
2026-01-28	1.0500	1.5500	1.0500	1.5500	+19.231%	15	531	+3.226%
2026-01-26	1.3000	1.3000	1.3000	1.3000	+8.333%	10	538	+23.077%
2026-01-23	1.2000	1.2000	1.2000	1.2000	-25.000%	5	528	+33.333%
2026-01-20	1.4500	1.6000	1.4500	1.6000	+33.333%	3	528	0.000%
2026-01-13	1.1000	1.2000	1.0500	1.2000	+20.000%	22	527	+33.333%
2026-01-12	1.1000	1.1000	1.0000	1.0000	+2.041%	20	509	+60.000%
2026-01-09	0.9800	0.9800	0.9800	0.9800	-10.909%	2	506	+63.265%
2026-01-07	1.1500	1.1500	1.1000	1.1000	-15.385%	40	508	+45.455%
2025-12-31	1.3000	1.3000	1.3000	1.3000	+23.810%	2	520	+23.077%
2025-12-23	1.0500	1.0500	1.0500	1.0500	+10.526%	1	520	+52.381%
2025-12-22	1.0700	1.0900	0.9000	0.9500	-22.764%	83	519	+68.421%
2025-12-15	1.2300	1.2300	1.2300	1.2300	+11.818%	5	562	+30.081%
2025-12-11	1.1000	1.1000	1.0200	1.1000	-13.386%	18	562	+45.455%
2025-12-10	1.2700	1.2700	1.2700	1.2700	-3.788%	4	562	+25.984%
2025-12-09	1.0500	1.3200	1.0500	1.3200	-12.000%	5	562	+21.212%
2025-12-05	1.5000	1.5000	1.5000	1.5000	-3.226%	1	561	+6.667%
2025-12-03	2.0000	2.0000	1.5500	1.5500	-22.500%	5	562	+3.226%
2025-12-02	2.0000	2.0000	2.0000	2.0000	-6.977%	1	563	-20.000%
2025-11-20	2.3000	2.3000	2.1500	2.1500	-25.862%	30	564	-25.581%
2025-11-10	2.7100	3.0000	2.7000	2.9000	+45.000%	161	547	-44.828%
2025-11-05	2.0000	2.0000	2.0000	2.0000	-49.622%	2	466	-20.000%
2025-11-04	3.7500	3.9700	3.7500	3.9700	-7.674%	3	466	-59.698%
2025-11-03	3.0000	4.3000	3.0000	4.3000	+4.878%	15	461	-62.791%
2025-10-31	4.1000	4.1700	4.1000	4.1000	+2.500%	16	461	-60.976%
2025-10-30	4.2000	4.2000	4.0000	4.0000	+7.817%	6	461	-60.000%
2025-10-29	3.7000	3.7100	3.4500	3.7100	-1.067%	13	457	-56.873%
2025-10-28	4.5600	4.5600	3.7500	3.7500	-11.348%	5	464	-57.333%
2025-10-27	4.2000	4.6400	3.9000	4.2300	-11.134%	48	465	-62.175%
2025-10-24	5.0000	5.0000	4.5000	4.7600	-6.667%	89	465	-66.387%
2025-10-23	6.0000	6.0000	5.1000	5.1000	-9.735%	22	482	-68.627%
2025-10-22	5.5300	5.6500	5.5200	5.6500	+13.000%	10	481	-71.681%
2025-10-21	5.5000	5.5000	5.0000	5.0000	-12.587%	31	480	-68.000%
2025-10-20	5.8100	5.8100	5.0000	5.7200	-9.494%	26	480	-72.028%
2025-10-17	6.2700	6.3200	6.2700	6.3200	-7.059%	12	499	-74.684%
2025-10-16	7.5000	7.9000	6.8000	6.8000	-8.108%	54	497	-76.471%
2025-10-15	6.9000	7.4000	6.6900	7.4000	+1.928%	7	505	-78.378%
2025-10-14	6.9300	7.2600	6.9300	7.2600	+14.873%	30	511	-77.961%
2025-10-10	5.6200	6.5000	5.6200	6.3200	+22.718%	37	495	-74.684%
2025-10-09	5.3000	5.4000	5.1500	5.1500	+0.980%	36	481	-68.932%
2025-10-08	5.2000	5.3000	5.0200	5.1000	+11.842%	275	447	-68.627%
2025-10-06	4.5600	4.5600	4.5600	4.5600	+15.736%	5	191	-64.912%
2025-10-02	3.9400	3.9400	3.9400	3.9400	-9.840%	3	186	-59.391%
2025-10-01	4.4600	4.4600	4.3700	4.3700	+9.250%	16	189	-63.387%
2025-09-25	3.9000	4.0100	3.8000	4.0000	+5.263%	39	173	-60.000%
2025-09-23	3.5800	3.8000	3.5800	3.8000	+18.750%	7	138	-57.895%
2025-09-22	3.2000	3.2000	3.2000	3.2000	-4.192%	3	135	-50.000%
2025-09-19	2.9800	3.3400	2.9800	3.3400	-4.571%	3	135	-52.096%
2025-09-12	3.5000	3.5000	3.5000	3.5000	+2.941%	2	133	-54.286%
2025-09-11	3.4000	3.4000	3.4000	3.4000	+5.263%	3	131	-52.941%
2025-09-10	3.1100	3.2500	3.1100	3.2300	+0.937%	12	129	-50.464%
2025-09-08	3.3000	3.3000	3.2000	3.2000	-7.514%	6	119	-50.000%
2025-09-05	3.4500	3.4600	3.4500	3.4600	-11.509%	20	123	-53.757%
2025-08-28	3.9000	3.9100	3.9000	3.9100	-16.809%	3	103	-59.079%
2025-08-22	5.1000	5.1000	4.5900	4.7000	-6.000%	38	105	-65.957%
2025-08-20	5.0000	5.0000	5.0000	5.0000	+19.048%	2	76	-68.000%
2025-08-19	4.2000	4.2000	4.2000	4.2000	+3.448%	2	74	-61.905%
2025-08-18	4.0600	4.0600	4.0600	4.0600	-5.361%	2	74	-60.591%
2025-08-14	4.2900	4.2900	4.2900	4.2900	-20.556%	2	72	-62.704%
2025-08-04	5.4000	5.4000	5.4000	5.4000	+8.000%	1	72	-70.370%
2025-08-01	5.0000	5.0000	5.0000	5.0000	-3.846%	2	71	-68.000%
2025-07-31	5.2000	5.2000	5.2000	5.2000	-3.166%	4	71	-69.231%
2025-07-30	5.3600	5.3700	5.3600	5.3700	-2.717%	10	70	-70.205%
2025-07-29	5.3900	5.5200	5.3900	5.5200	-4.828%	31	60	-71.014%
2025-07-21	5.8000	5.8000	5.8000	5.8000	+28.603%	2	29	-72.414%
2025-07-17	4.4400	4.5200	4.4400	4.5100	-1.957%	12	29	-64.523%
2025-07-16	4.6000	4.6000	4.4500	4.6000	+4.545%	33	41	-65.217%
2025-07-11	4.4000	4.4000	4.4000	4.4000	+5.012%	13	42	-63.636%
2025-07-07	4.1900	4.2600	4.1700	4.1900	+7.436%	29	29	-61.814%
2025-06-25	3.9000	3.9000	3.9000	3.9000	-4.878%	1	8	-58.974%
2025-06-24	4.1000	4.1000	4.1000	4.1000	+19.883%	4	7	-60.976%
2025-06-10	3.4200	3.4200	3.4200	3.4200	0.000%	3	3	-53.216%