Dark

SO20260918C105
SO Sep 18 2026 105.00 Call (SO260918C00105000)
option OPRA

EOD

Jul 16, 2026

0.5000-13.793%(-0.0800)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.4500	0.5000	0.4500	0.5000	-13.793%	17	1,490	0.000%
2026-07-14	0.5800	0.5800	0.5700	0.5800	-10.769%	6	1,486	-13.793%
2026-07-13	0.5700	0.6500	0.5700	0.6500	+18.182%	16	1,486	-23.077%
2026-07-09	0.5500	0.5500	0.5500	0.5500	-21.429%	1	1,475	-9.091%
2026-07-08	0.8500	0.8500	0.5200	0.7000	-17.647%	19	1,474	-28.571%
2026-07-07	0.9400	1.3000	0.8500	0.8500	+30.769%	158	1,457	-41.176%
2026-07-06	0.8200	0.8200	0.6500	0.6500	-27.778%	9	1,358	-23.077%
2026-07-02	0.8000	0.9000	0.8000	0.9000	+63.636%	10	1,349	-44.444%
2026-07-01	0.5500	0.5500	0.5500	0.5500	-21.429%	3	1,349	-9.091%
2026-06-30	0.7500	0.7500	0.7000	0.7000	-11.392%	30	1,346	-28.571%
2026-06-29	1.1000	1.1000	0.7500	0.7900	-12.222%	16	1,316	-36.709%
2026-06-26	0.8500	0.9000	0.8000	0.9000	+28.571%	561	1,300	-44.444%
2026-06-25	0.7500	0.7500	0.7000	0.7000	-6.667%	4	885	-28.571%
2026-06-24	0.5000	0.7500	0.5000	0.7500	+15.385%	383	881	-33.333%
2026-06-23	0.6500	0.6500	0.6500	0.6500	+30.000%	5	689	-23.077%
2026-06-22	0.4600	0.5000	0.4600	0.5000	0.000%	6	684	0.000%
2026-06-18	0.3000	0.6000	0.3000	0.5000	+25.000%	12	549	0.000%
2026-06-17	0.5600	0.5600	0.4000	0.4000	-27.273%	13	549	+25.000%
2026-06-15	0.5500	0.5500	0.5500	0.5500	-11.290%	102	549	-9.091%
2026-06-12	0.6200	0.6200	0.6200	0.6200	-31.111%	2	549	-19.355%
2026-06-11	0.9000	0.9000	0.9000	0.9000	+38.462%	10	549	-44.444%
2026-06-05	0.6500	0.6500	0.6500	0.6500	+22.642%	6	549	-23.077%
2026-06-02	0.5300	0.5300	0.5300	0.5300	+26.190%	6	549	-5.660%
2026-06-01	0.4000	0.4200	0.4000	0.4200	-40.000%	3	543	+19.048%
2026-05-29	0.7000	0.7000	0.7000	0.7000	-26.316%	2	544	-28.571%
2026-05-22	0.9500	0.9500	0.9500	0.9500	+5.556%	4	544	-47.368%
2026-05-21	0.8500	0.9500	0.8500	0.9000	-15.094%	7	540	-44.444%
2026-05-20	0.9400	1.0600	0.9400	1.0600	-7.826%	216	540	-52.830%
2026-05-19	1.1500	1.1500	1.1500	1.1500	+15.000%	1	353	-56.522%
2026-05-18	0.8600	1.0000	0.8000	1.0000	+42.857%	101	353	-50.000%
2026-05-15	0.7000	0.7000	0.7000	0.7000	-17.647%	13	353	-28.571%
2026-05-14	0.8000	0.9000	0.8000	0.8500	+54.545%	13	344	-41.176%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-42.105%	11	355	-9.091%
2026-05-06	1.2000	1.2000	0.9500	0.9500	-32.143%	8	344	-47.368%
2026-05-05	1.3000	1.4000	1.3000	1.4000	-3.448%	5	344	-64.286%
2026-05-01	1.5600	1.5600	1.4500	1.4500	-3.333%	8	344	-65.517%
2026-04-30	1.3500	1.5000	1.3500	1.5000	-1.316%	7	344	-66.667%
2026-04-29	1.3500	1.5200	1.3500	1.5200	+26.667%	3	342	-67.105%
2026-04-27	1.2500	1.2500	1.2000	1.2000	+60.000%	2	341	-58.333%
2026-04-21	0.7500	0.7500	0.7500	0.7500	-37.500%	2	339	-33.333%
2026-04-17	1.0500	1.2000	1.0500	1.2000	-4.000%	16	339	-58.333%
2026-04-16	1.2000	1.2500	1.2000	1.2500	-11.348%	4	333	-60.000%
2026-04-14	1.3100	1.4100	0.9500	1.4100	-21.667%	17	333	-64.539%
2026-04-13	1.8000	1.8000	1.8000	1.8000	-20.354%	1	316	-72.222%
2026-04-10	2.2600	2.2600	2.2600	2.2600	-5.833%	15	317	-77.876%
2026-04-09	2.4000	2.4000	2.4000	2.4000	+11.628%	1	332	-79.167%
2026-04-01	2.1000	2.1500	2.0000	2.1500	+10.256%	26	331	-76.744%
2026-03-31	1.9500	2.1000	1.9500	1.9500	+25.806%	6	320	-74.359%
2026-03-25	1.5000	1.5500	1.5000	1.5500	-16.216%	16	314	-67.742%
2026-03-24	1.8000	1.8500	1.8000	1.8500	+5.714%	11	306	-72.973%
2026-03-23	1.5000	1.7500	1.5000	1.7500	-5.405%	2	295	-71.429%
2026-03-20	1.7500	1.8500	1.7500	1.8500	-26.000%	5	294	-72.973%
2026-03-18	2.5000	2.5000	2.5000	2.5000	-16.667%	2	289	-80.000%
2026-03-16	2.9500	3.1000	2.9000	3.0000	-6.250%	7	287	-83.333%
2026-03-13	3.2000	3.2000	3.2000	3.2000	-3.030%	3	287	-84.375%
2026-03-12	3.3000	3.3000	3.3000	3.3000	+30.435%	10	284	-84.848%
2026-03-10	2.2000	2.5300	2.2000	2.5300	-6.296%	53	274	-80.237%
2026-03-09	2.6000	2.7000	2.6000	2.7000	-6.250%	17	233	-81.481%
2026-03-06	2.2700	2.8800	2.2700	2.8800	-4.000%	36	216	-82.639%
2026-03-04	2.4700	3.0000	2.4700	3.0000	+1.695%	24	243	-83.333%
2026-03-03	2.5000	2.9500	2.5000	2.9500	+7.273%	10	219	-83.051%
2026-02-27	2.7500	2.7500	2.7500	2.7500	+37.500%	1	215	-81.818%
2026-02-25	2.0000	2.0000	2.0000	2.0000	0.000%	3	211	-75.000%
2026-02-24	2.0000	2.0000	2.0000	2.0000	-6.977%	14	211	-75.000%
2026-02-23	2.1500	2.1500	2.1500	2.1500	+7.500%	1	197	-76.744%
2026-02-20	2.4500	2.4500	2.0000	2.0000	+69.492%	13	196	-75.000%
2026-02-12	1.3500	1.3500	1.1800	1.1800	+57.333%	10	183	-57.627%
2026-01-29	0.7500	0.7500	0.7500	0.7500	+25.000%	2	174	-33.333%
2026-01-28	0.6000	0.6000	0.6000	0.6000	0.000%	3	172	-16.667%
2026-01-26	0.6000	0.6000	0.6000	0.6000	+3.448%	2	169	-16.667%
2026-01-23	0.5000	0.6000	0.5000	0.5800	-22.667%	11	167	-13.793%
2026-01-22	0.7500	0.7500	0.7500	0.7500	+29.310%	1	171	-33.333%
2026-01-06	0.5700	0.5800	0.5700	0.5800	-55.385%	10	170	-13.793%
2025-12-31	1.3000	1.3000	1.3000	1.3000	+120.339%	1	160	-61.538%
2025-12-15	0.6500	0.6500	0.5900	0.5900	-9.231%	31	160	-15.254%
2025-12-11	0.6500	0.6500	0.6500	0.6500	-31.579%	2	160	-23.077%
2025-12-09	0.9500	0.9500	0.9500	0.9500	+9.195%	1	158	-47.368%
2025-12-08	0.8700	0.8700	0.8700	0.8700	+16.000%	10	159	-42.529%
2025-12-04	0.7500	0.7500	0.7500	0.7500	-8.537%	4	169	-33.333%
2025-12-03	1.1000	1.1000	0.8200	0.8200	-36.923%	3	165	-39.024%
2025-12-01	1.3000	1.3000	1.3000	1.3000	-9.091%	4	166	-61.538%
2025-11-28	1.4300	1.4300	1.4300	1.4300	-7.742%	1	163	-65.035%
2025-11-21	1.5500	1.5500	1.5500	1.5500	+6.897%	50	162	-67.742%
2025-11-20	1.4500	1.4500	1.4500	1.4500	-19.444%	1	112	-65.517%
2025-11-18	1.8000	1.8000	1.8000	1.8000	+16.129%	1	111	-72.222%
2025-11-14	1.5500	1.5500	1.5500	1.5500	+40.909%	7	111	-67.742%
2025-11-11	1.1000	1.1000	1.1000	1.1000	-38.889%	1	111	-54.545%
2025-11-05	1.8000	1.8000	1.8000	1.8000	-29.412%	9	111	-72.222%
2025-10-31	2.4500	2.5500	2.4500	2.5500	+21.429%	20	109	-80.392%
2025-10-29	2.1000	2.1000	2.1000	2.1000	-18.288%	5	99	-76.190%
2025-10-28	2.5700	2.5700	2.5700	2.5700	-14.333%	1	99	-80.545%
2025-10-24	3.0000	3.1400	3.0000	3.0000	-14.286%	22	99	-83.333%
2025-10-23	3.5000	3.5000	3.5000	3.5000	0.000%	2	103	-85.714%
2025-10-21	3.9000	3.9000	3.5000	3.5000	-9.561%	9	101	-85.714%
2025-10-20	3.4000	3.8700	3.4000	3.8700	-21.020%	4	101	-87.080%
2025-10-16	5.3800	5.6000	4.8200	4.9000	+8.889%	26	101	-89.796%
2025-10-15	4.8900	5.0000	4.5000	4.5000	-4.255%	6	110	-88.889%
2025-10-14	4.9000	5.1000	4.7000	4.7000	+14.634%	5	106	-89.362%
2025-10-13	3.9000	4.1000	3.9000	4.1000	+2.500%	4	106	-87.805%
2025-10-10	4.0000	4.0000	4.0000	4.0000	+25.786%	1	105	-87.500%
2025-10-09	3.3000	3.3000	3.1800	3.1800	-0.625%	4	105	-84.277%
2025-10-08	3.2000	3.2000	3.2000	3.2000	+10.345%	1	103	-84.375%
2025-10-07	2.9000	2.9000	2.9000	2.9000	+42.857%	1	103	-82.759%
2025-09-23	2.0300	2.0300	2.0300	2.0300	+4.103%	1	103	-75.369%
2025-09-16	1.9500	1.9500	1.9500	1.9500	+1.563%	4	103	-74.359%
2025-09-12	1.9200	1.9200	1.9200	1.9200	+3.784%	10	103	-73.958%
2025-09-11	1.8500	1.8500	1.8500	1.8500	+6.322%	1	99	-72.973%
2025-09-10	1.7800	1.7800	1.7400	1.7400	-40.000%	12	100	-71.264%
2025-08-22	2.8500	2.9000	2.8000	2.9000	-6.452%	33	91	-82.759%
2025-08-20	3.1000	3.1000	3.1000	3.1000	+21.569%	1	90	-83.871%
2025-08-19	2.2000	2.5500	2.2000	2.5500	-1.923%	2	90	-80.392%
2025-08-15	2.6400	2.6900	2.5900	2.6000	-23.529%	30	90	-80.769%
2025-08-06	3.4000	3.4000	3.4000	3.4000	+3.030%	1	63	-85.294%
2025-08-04	3.3000	3.3000	3.3000	3.3000	-2.941%	1	63	-84.848%
2025-07-30	3.4000	3.4000	3.4000	3.4000	+16.041%	3	62	-85.294%
2025-07-29	3.3800	3.4800	2.9300	2.9300	-2.333%	33	59	-82.935%
2025-07-17	3.0000	3.0000	3.0000	3.0000	+20.000%	1	60	-83.333%
2025-07-14	2.5000	2.5000	2.5000	2.5000	+25.000%	5	59	-80.000%
2025-07-02	2.0000	2.0000	2.0000	2.0000	-23.077%	1	54	-75.000%
2025-06-23	2.6000	2.6000	2.6000	2.6000	+15.556%	2	53	-80.769%
2025-06-06	2.2500	2.3000	2.2400	2.2500	0.000%	102	51	-77.778%