Dark

SO20260918C95
SO Sep 18 2026 95.00 Call (SO260918C00095000)
option OPRA

EOD

Aug 27, 2026

0.2500+13.636%(+0.0300)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1900	0.3500	0.1100	0.2500	+13.636%	192	3,340	0.000%
2026-08-26	0.2800	0.2800	0.2000	0.2200	-12.000%	345	3,203	+13.636%
2026-08-25	0.3500	0.3500	0.2500	0.2500	-16.667%	44	3,193	0.000%
2026-08-24	0.3700	0.4000	0.2500	0.3000	+3.448%	859	3,194	-16.667%
2026-08-21	0.5500	0.5500	0.2900	0.2900	-60.811%	134	2,682	-13.793%
2026-08-20	0.8000	1.0000	0.6400	0.7400	-17.778%	35	2,635	-66.216%
2026-08-19	0.9500	0.9500	0.7400	0.9000	-5.263%	34	2,627	-72.222%
2026-08-18	1.0600	1.0900	0.9000	0.9500	-5.000%	21	2,598	-73.684%
2026-08-17	0.8800	1.0000	0.7000	1.0000	-2.913%	21	2,583	-75.000%
2026-08-14	0.9100	1.0500	0.8500	1.0300	+8.421%	99	2,581	-75.728%
2026-08-13	1.0000	1.0400	0.8800	0.9500	+5.556%	220	2,601	-73.684%
2026-08-12	0.9000	0.9000	0.7500	0.9000	+5.882%	474	2,468	-72.222%
2026-08-11	0.8000	0.8500	0.7500	0.8500	+21.429%	2,180	2,003	-70.588%
2026-08-10	0.9000	0.9000	0.7000	0.7000	-44.000%	695	3,215	-64.286%
2026-08-07	1.2500	1.2500	1.2500	1.2500	-3.846%	3	3,032	-80.000%
2026-08-06	1.3500	1.3500	1.1000	1.3000	-2.985%	71	3,032	-80.769%
2026-08-05	1.6000	1.6000	1.2000	1.3400	-19.277%	45	3,009	-81.343%
2026-08-04	1.0000	1.6800	1.0000	1.6600	+5.732%	248	2,969	-84.940%
2026-08-03	2.3300	2.3600	1.5700	1.5700	-34.583%	208	2,812	-84.076%
2026-07-31	2.4000	2.4000	2.4000	2.4000	+7.623%	7	2,693	-89.583%
2026-07-30	3.5400	3.5400	2.0800	2.2300	-35.549%	356	2,693	-88.789%
2026-07-29	3.4600	3.4600	3.4600	3.4600	-9.661%	2	2,489	-92.775%
2026-07-27	4.1000	4.1000	3.8300	3.8300	-8.810%	19	2,487	-93.473%
2026-07-24	4.2000	4.3000	4.2000	4.2000	+7.692%	13	2,486	-94.048%
2026-07-23	3.8000	3.9000	3.6400	3.9000	+18.182%	13	2,486	-93.590%
2026-07-22	3.1000	3.3000	3.1000	3.3000	+25.000%	4	2,476	-92.424%
2026-07-21	3.0000	3.0000	2.3300	2.6400	-18.769%	90	2,480	-90.530%
2026-07-20	3.5500	3.5500	3.2500	3.2500	-6.340%	29	2,460	-92.308%
2026-07-17	4.6000	4.6000	3.4100	3.4700	-8.443%	27	2,460	-92.795%
2026-07-16	3.7900	3.7900	3.7900	3.7900	+13.134%	1	2,462	-93.404%
2026-07-15	3.5000	3.5000	3.3500	3.3500	-23.864%	2	2,463	-92.537%
2026-07-13	4.4000	4.4000	4.4000	4.4000	+29.412%	1	2,462	-94.318%
2026-07-09	3.5000	3.6500	3.4000	3.4000	-32.271%	191	2,461	-92.647%
2026-07-07	5.9000	6.0000	5.0200	5.0200	+3.719%	14	2,438	-95.020%
2026-07-02	4.8400	4.8400	4.8400	4.8400	+29.067%	1	2,433	-94.835%
2026-07-01	3.7500	3.7500	3.7500	3.7500	-10.714%	1	2,433	-93.333%
2026-06-30	4.2000	4.2000	4.2000	4.2000	-5.618%	2	2,433	-94.048%
2026-06-29	4.4500	4.4500	4.4500	4.4500	-7.292%	1	2,435	-94.382%
2026-06-26	4.1000	4.8000	4.1000	4.8000	+17.936%	13	2,436	-94.792%
2026-06-25	4.3000	4.3000	3.9300	4.0700	-3.095%	3	2,437	-93.857%
2026-06-24	3.5000	4.2000	3.4500	4.2000	+19.658%	51	2,436	-94.048%
2026-06-23	3.6600	3.6600	3.5100	3.5100	+21.034%	5	2,431	-92.877%
2026-06-22	3.1000	3.1000	2.9000	2.9000	-13.433%	34	2,431	-91.379%
2026-06-18	3.0000	3.3500	3.0000	3.3500	+26.415%	19	2,408	-92.537%
2026-06-17	3.1000	3.1000	2.6000	2.6500	-23.410%	17	2,408	-90.566%
2026-06-16	3.6600	4.0000	3.4500	3.4600	+3.593%	297	2,408	-92.775%
2026-06-15	3.3500	3.3500	3.3400	3.3400	-4.571%	35	2,369	-92.515%
2026-06-12	2.5000	3.5000	2.5000	3.5000	0.000%	7	2,369	-92.857%
2026-06-11	4.1000	4.1000	3.5000	3.5000	-6.667%	43	2,369	-92.857%
2026-06-10	3.2400	4.0100	3.2400	3.7500	+10.619%	40	2,360	-93.333%
2026-06-09	3.3900	3.3900	3.3900	3.3900	+37.247%	1	2,360	-92.625%
2026-06-08	2.7500	2.7500	2.3000	2.4700	-17.667%	34	2,370	-89.879%
2026-06-05	3.0000	3.0000	3.0000	3.0000	-1.639%	4	2,359	-91.667%
2026-06-03	2.3900	3.0500	2.3900	3.0500	+39.908%	10	2,355	-91.803%
2026-06-02	2.0000	2.1800	2.0000	2.1800	+7.389%	35	2,355	-88.532%
2026-06-01	2.3000	2.3000	2.0300	2.0300	-26.182%	14	2,335	-87.685%
2026-05-29	2.8500	2.8500	2.7500	2.7500	-19.118%	7	2,325	-90.909%
2026-05-28	3.4000	3.4000	3.4000	3.4000	-7.104%	6	2,325	-92.647%
2026-05-27	3.6400	3.9000	3.6400	3.6600	-3.684%	27	2,319	-93.169%
2026-05-26	3.7000	3.8000	3.7000	3.8000	-5.000%	2	2,314	-93.421%
2026-05-22	3.8000	4.0000	3.8000	4.0000	+5.263%	13	2,314	-93.750%
2026-05-21	3.7000	4.2000	3.7000	3.8000	-7.317%	28	2,314	-93.421%
2026-05-20	3.8000	4.1800	3.8000	4.1000	-8.889%	2,021	2,314	-93.902%
2026-05-19	4.5000	4.5000	4.5000	4.5000	+30.058%	1	329	-94.444%
2026-05-18	3.6000	4.0000	3.4600	3.4600	-1.143%	7	329	-92.775%
2026-05-15	3.5000	3.5000	3.5000	3.5000	0.000%	5	329	-92.857%
2026-05-14	3.5000	3.5500	3.4000	3.5000	+12.903%	43	316	-92.857%
2026-05-13	3.0500	3.2000	3.0500	3.1000	-6.061%	5	295	-91.935%
2026-05-11	3.3000	3.3000	3.3000	3.3000	+10.000%	1	295	-92.424%
2026-05-08	3.0000	3.0000	3.0000	3.0000	0.000%	1	290	-91.667%
2026-05-07	3.0000	3.0000	3.0000	3.0000	-22.078%	1	289	-91.667%
2026-05-06	3.4000	4.1000	3.4000	3.8500	-25.962%	12	290	-93.506%
2026-05-05	5.3000	5.3000	5.0000	5.2000	+1.167%	13	292	-95.192%
2026-04-30	5.1400	5.1400	5.1400	5.1400	+20.941%	2	291	-95.136%
2026-04-27	4.2500	4.2500	4.2500	4.2500	+1.190%	1	291	-94.118%
2026-04-24	4.2000	4.2000	4.2000	4.2000	+2.439%	2	292	-94.048%
2026-04-23	4.1000	4.1000	4.1000	4.1000	+24.242%	1	292	-93.902%
2026-04-22	3.8000	3.8000	3.3000	3.3000	-10.811%	6	292	-92.424%
2026-04-21	4.0000	4.0000	3.7000	3.7000	-11.905%	2	287	-93.243%
2026-04-20	4.5000	4.5000	4.2000	4.2000	+11.702%	2	287	-94.048%
2026-04-17	3.7600	3.7600	3.7600	3.7600	-27.692%	1	286	-93.351%
2026-04-14	5.2000	5.2000	5.2000	5.2000	-8.772%	1	286	-95.192%
2026-04-13	5.7000	5.7000	5.7000	5.7000	-5.000%	1	287	-95.614%
2026-04-09	6.0000	6.0000	6.0000	6.0000	+0.167%	1	287	-95.833%
2026-04-08	5.9900	5.9900	5.9900	5.9900	+8.909%	1	286	-95.826%
2026-03-24	5.5000	5.5000	5.5000	5.5000	+22.222%	1	285	-95.455%
2026-03-23	4.5000	4.5000	4.5000	4.5000	-10.000%	2	285	-94.444%
2026-03-20	5.6200	5.6200	5.0000	5.0000	-28.264%	29	285	-95.000%
2026-03-19	6.9700	6.9700	6.9700	6.9700	-12.657%	1	283	-96.413%
2026-03-16	7.9800	7.9800	7.9800	7.9800	+10.526%	2	282	-96.867%
2026-03-03	7.2200	7.2200	7.2200	7.2200	-3.733%	6	280	-96.537%
2026-03-02	7.4000	7.5000	7.4000	7.5000	-0.662%	5	274	-96.667%
2026-02-27	7.5500	7.5500	7.5500	7.5500	+7.857%	1	271	-96.689%
2026-02-26	6.7000	7.0000	6.7000	7.0000	+7.692%	5	271	-96.429%
2026-02-25	6.5000	6.5000	6.5000	6.5000	+22.411%	1	270	-96.154%
2026-02-24	5.3100	5.3100	5.3100	5.3100	-15.714%	10	270	-95.292%
2026-02-23	6.3000	6.3000	6.3000	6.3000	+1.613%	4	260	-96.032%
2026-02-19	6.0000	6.2000	5.3800	6.2000	+34.783%	45	256	-95.968%
2026-02-18	4.6000	4.6000	4.6000	4.6000	-17.857%	1	248	-94.565%
2026-02-13	4.8000	5.6000	4.8000	5.6000	+55.556%	25	233	-95.536%
2026-02-12	3.6800	4.0800	3.6000	3.6000	+0.559%	7	233	-93.056%
2026-02-10	3.3000	3.5800	3.3000	3.5800	-0.556%	4	226	-93.017%
2026-02-04	3.6000	3.6000	3.6000	3.6000	+10.769%	10	222	-93.056%
2026-02-03	3.0000	3.2500	3.0000	3.2500	+8.333%	6	212	-92.308%
2026-01-30	2.7000	3.0000	2.7000	3.0000	+11.111%	11	206	-91.667%
2026-01-29	2.7000	2.7000	2.7000	2.7000	+1.887%	1	195	-90.741%
2026-01-28	2.6000	2.8400	2.6000	2.6500	0.000%	8	194	-90.566%
2026-01-27	2.6500	2.6500	2.6500	2.6500	+3.922%	1	189	-90.566%
2026-01-26	2.5500	2.5500	2.5500	2.5500	-3.409%	1	188	-90.196%
2026-01-22	2.8000	2.8000	2.6400	2.6400	-2.222%	5	187	-90.530%
2026-01-20	2.5000	2.7000	2.5000	2.7000	+8.000%	11	182	-90.741%
2026-01-15	2.5000	2.5000	2.5000	2.5000	-1.961%	5	175	-90.000%
2026-01-14	2.7000	2.7000	2.5500	2.5500	+27.500%	4	170	-90.196%
2026-01-12	2.2000	2.2000	2.0000	2.0000	-2.439%	9	166	-87.500%
2025-12-29	2.0500	2.0500	2.0500	2.0500	-12.393%	1	157	-87.805%
2025-12-26	2.3400	2.3400	2.3400	2.3400	+17.000%	39	156	-89.316%
2025-12-22	2.0000	2.0000	1.9500	2.0000	-6.542%	34	184	-87.500%
2025-12-15	2.1400	2.1800	2.1400	2.1400	-2.727%	14	154	-88.318%
2025-12-08	2.7300	2.7300	2.2000	2.2000	-23.611%	2	161	-88.636%
2025-12-04	3.0000	3.0000	2.7500	2.8800	-4.000%	11	161	-91.319%
2025-12-02	3.0000	3.0000	3.0000	3.0000	-19.571%	5	151	-91.667%
2025-12-01	3.7300	3.7300	3.7300	3.7300	-4.359%	1	151	-93.298%
2025-11-26	3.9000	3.9000	3.9000	3.9000	+18.182%	39	112	-93.590%
2025-11-25	3.3000	3.3000	3.3000	3.3000	-13.158%	2	112	-92.424%
2025-11-24	3.6000	3.8000	3.6000	3.8000	-15.556%	3	112	-93.421%
2025-11-14	4.5000	4.5000	4.5000	4.5000	+4.651%	2	112	-94.444%
2025-11-11	4.3000	4.3000	4.3000	4.3000	-8.511%	2	112	-94.186%
2025-11-10	4.4400	4.7000	4.4400	4.7000	-53.000%	47	112	-94.681%
2025-10-15	10.0000	10.0000	10.0000	10.0000	-0.100%	2	102	-97.500%
2025-10-14	10.0100	10.0100	10.0100	10.0100	+49.403%	1	102	-97.502%
2025-09-26	6.5500	6.7000	6.5500	6.7000	+24.304%	26	102	-96.269%
2025-09-23	5.3900	5.3900	5.3900	5.3900	+5.686%	6	93	-95.362%
2025-09-18	5.1000	5.1000	5.1000	5.1000	+4.294%	6	99	-95.098%
2025-09-09	4.7900	4.8900	4.7900	4.8900	-7.736%	14	93	-94.888%
2025-09-03	5.5000	5.5600	5.3000	5.3000	-18.462%	12	79	-95.283%
2025-08-27	6.5000	6.5000	6.5000	6.5000	-8.451%	1	79	-96.154%
2025-08-22	7.1000	7.2000	7.1000	7.1000	+4.412%	6	79	-96.479%
2025-08-19	6.8000	6.8000	6.8000	6.8000	+4.615%	1	79	-96.324%
2025-08-15	6.5000	6.5000	6.5000	6.5000	-1.515%	13	79	-96.154%
2025-08-12	6.6000	6.6000	6.6000	6.6000	-8.333%	3	66	-96.212%
2025-08-08	7.0000	7.2000	7.0000	7.2000	-14.184%	5	63	-96.528%
2025-08-04	8.3900	8.3900	8.3900	8.3900	+6.203%	1	59	-97.020%
2025-07-31	7.7000	7.9000	7.7000	7.9000	+3.947%	2	59	-96.835%
2025-07-29	7.6000	7.6000	7.6000	7.6000	+8.571%	3	58	-96.711%
2025-07-17	7.0000	7.0000	7.0000	7.0000	-1.408%	10	55	-96.429%
2025-07-16	7.1000	7.1000	7.1000	7.1000	+5.970%	4	53	-96.479%
2025-07-15	6.7000	6.7000	6.7000	6.7000	0.000%	8	49	-96.269%
2025-07-11	6.7000	6.7000	6.7000	6.7000	0.000%	3	41	-96.269%
2025-07-10	6.7000	6.7000	6.7000	6.7000	+6.349%	2	38	-96.269%
2025-07-09	6.3000	6.3000	6.3000	6.3000	-1.099%	18	36	-96.032%
2025-07-01	6.3700	6.3700	6.3700	6.3700	-2.000%	4	18	-96.075%
2025-06-24	6.5000	6.5000	6.5000	6.5000	+12.069%	14	14	-96.154%
2025-06-09	5.8000	5.8000	5.8000	5.8000	0.000%	3	3	-95.690%