Dark

T20260918C20
T Sep 18 2026 20.00 Call (T260918C00020000)
option OPRA

EOD

Sep 16, 2026

5.67-16.000%(-1.08)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	6.7500	6.7500	5.6700	5.6700	-16.000%	26	730	0.000%
2026-09-15	6.5000	6.7500	6.5000	6.7500	+5.304%	10	720	-16.000%
2026-09-14	6.4100	6.4100	6.2600	6.4100	+4.568%	12	724	-11.544%
2026-09-11	6.1200	6.1300	6.1200	6.1300	+15.660%	11	725	-7.504%
2026-09-09	5.3000	5.3000	5.3000	5.3000	-14.791%	1	736	+6.981%
2026-09-03	6.2200	6.2200	6.2200	6.2200	-2.813%	1	737	-8.842%
2026-09-02	6.1300	6.4000	6.1300	6.4000	+3.226%	13	737	-11.406%
2026-09-01	6.0500	6.2000	6.0500	6.2000	+1.639%	7	738	-8.548%
2026-08-31	6.0500	6.1000	5.8900	6.1000	+2.521%	7	740	-7.049%
2026-08-28	5.8200	5.9500	5.8200	5.9500	+9.779%	4	742	-4.706%
2026-08-27	5.4200	5.4200	5.4200	5.4200	-9.213%	10	741	+4.613%
2026-08-26	5.9000	6.0500	5.9000	5.9700	+3.646%	14	751	-5.025%
2026-08-25	5.7600	5.7600	5.7600	5.7600	+0.348%	1	752	-1.563%
2026-08-24	5.6800	5.8100	5.6600	5.7400	+11.025%	57	752	-1.220%
2026-08-20	5.2500	5.2500	5.1700	5.1700	-1.524%	5	785	+9.671%
2026-08-19	5.2500	5.4900	5.2000	5.2500	+6.061%	6	785	+8.000%
2026-08-18	5.2000	5.2000	4.9500	4.9500	+2.484%	6	789	+14.545%
2026-08-17	4.9900	4.9900	4.8300	4.8300	-1.429%	8	789	+17.391%
2026-08-14	4.9000	4.9000	4.9000	4.9000	+6.522%	5	795	+15.714%
2026-08-13	4.6000	4.6000	4.6000	4.6000	+2.222%	2	800	+23.261%
2026-08-11	4.4800	4.5000	4.4800	4.5000	+7.914%	6	800	+26.000%
2026-08-10	3.7000	4.2000	3.6000	4.1700	+5.570%	32	800	+35.971%
2026-08-07	3.9200	3.9500	3.9200	3.9500	+3.947%	2	800	+43.544%
2026-08-06	3.6000	3.8000	3.6000	3.8000	+21.795%	47	799	+49.211%
2026-08-05	3.1200	3.1200	3.1200	3.1200	-7.965%	2	845	+81.731%
2026-08-04	3.3700	3.3900	3.3700	3.3900	-7.377%	20	845	+67.257%
2026-08-03	3.7000	3.7000	3.6600	3.6600	+3.390%	34	840	+54.918%
2026-07-31	3.5400	3.5400	3.5400	3.5400	+3.509%	1	836	+60.169%
2026-07-30	3.4300	3.4700	3.4100	3.4200	-26.293%	36	837	+65.789%
2026-07-29	4.7300	4.7300	4.6400	4.6400	-3.934%	31	855	+22.198%
2026-07-28	5.0500	5.4700	4.8100	4.8300	+3.871%	67	839	+17.391%
2026-07-27	4.5500	4.6500	4.5500	4.6500	+8.140%	11	800	+21.935%
2026-07-24	3.8200	4.3000	3.8200	4.3000	+36.508%	63	800	+31.860%
2026-07-23	3.4000	3.4000	3.0500	3.1500	-4.545%	91	829	+80.000%
2026-07-22	3.3100	3.6000	3.0000	3.3000	+20.000%	171	900	+71.818%
2026-07-21	2.5800	2.7500	2.4500	2.7500	+12.245%	37	882	+106.182%
2026-07-20	2.3100	2.4700	2.3100	2.4500	+5.150%	10	860	+131.429%
2026-07-17	2.9300	2.9300	2.3100	2.3300	-8.627%	20	862	+143.348%
2026-07-16	2.3700	2.5500	2.1700	2.5500	+13.333%	72	860	+122.353%
2026-07-15	2.2500	2.2500	2.2500	2.2500	+12.500%	5	876	+152.000%
2026-07-14	2.0600	2.0600	1.9500	2.0000	-8.257%	18	876	+183.500%
2026-07-13	2.1400	2.1800	2.1000	2.1800	+14.136%	10	868	+160.092%
2026-07-10	1.9200	1.9700	1.8700	1.9100	+20.886%	61	870	+196.859%
2026-07-09	1.5400	1.5800	1.5400	1.5800	-15.957%	57	911	+258.861%
2026-07-08	1.8900	1.8900	1.8800	1.8800	+6.215%	11	947	+201.596%
2026-07-07	1.8400	1.8400	1.7300	1.7700	+16.447%	182	958	+220.339%
2026-07-06	1.5000	1.5500	1.3200	1.5200	+24.590%	207	1,122	+273.026%
2026-07-02	1.5600	1.5800	1.0400	1.2200	-12.230%	225	826	+364.754%
2026-07-01	1.6300	1.6300	1.2900	1.3900	-7.333%	285	826	+307.914%
2026-06-30	1.7000	1.7000	1.4500	1.5000	-31.818%	104	595	+278.000%
2026-06-29	2.4600	2.4600	1.9000	2.2000	-23.875%	114	502	+157.727%
2026-06-25	2.8900	2.8900	2.8900	2.8900	-7.962%	2	455	+96.194%
2026-06-23	3.1400	3.1400	3.1400	3.1400	+21.705%	4	454	+80.573%
2026-06-22	2.5800	2.5800	2.5800	2.5800	-1.527%	25	451	+119.767%
2026-06-18	2.7500	2.7500	2.6200	2.6200	-21.791%	6	422	+116.412%
2026-06-16	3.3500	3.3500	3.3500	3.3500	-9.214%	3	422	+69.254%
2026-06-12	3.6900	3.6900	3.6900	3.6900	+8.529%	1	424	+53.659%
2026-06-10	3.4000	3.4000	3.4000	3.4000	+12.211%	3	424	+66.765%
2026-06-08	3.0300	3.0300	3.0300	3.0300	-5.313%	2	427	+87.129%
2026-06-05	3.1000	3.3800	3.1000	3.2000	-43.860%	61	426	+77.188%
2026-05-22	5.7000	5.7000	5.7000	5.7000	+14.000%	4	398	-0.526%
2026-05-19	5.0000	5.0000	5.0000	5.0000	+6.383%	5	398	+13.400%
2026-05-18	4.5500	4.7000	4.5500	4.7000	-8.738%	8	398	+20.638%
2026-05-15	5.1500	5.1500	5.1500	5.1500	0.000%	1	398	+10.097%
2026-05-14	5.4000	5.4000	5.1500	5.1500	+0.980%	50	395	+10.097%
2026-05-11	5.4400	5.4400	5.0000	5.1000	-6.934%	443	418	+11.176%
2026-05-07	5.4800	5.4800	5.4800	5.4800	-5.517%	1	241	+3.467%
2026-05-06	6.1300	6.1300	5.8000	5.8000	-6.752%	10	241	-2.241%
2026-04-27	6.1900	6.2200	6.1900	6.2200	+4.714%	4	241	-8.842%
2026-04-15	5.9400	5.9400	5.9400	5.9400	-0.503%	5	242	-4.545%
2026-04-14	5.9700	5.9700	5.9700	5.9700	-9.955%	5	242	-5.025%
2026-04-10	7.0300	7.0300	6.6300	6.6300	-9.550%	28	242	-14.480%
2026-04-09	7.3100	7.3300	7.3100	7.3300	+0.137%	19	263	-22.647%
2026-04-08	7.3200	7.3200	7.3000	7.3200	-12.335%	30	282	-22.541%
2026-04-07	8.3500	8.3500	8.3500	8.3500	-2.339%	1	257	-32.096%
2026-04-06	8.5000	8.5500	8.5000	8.5500	-2.286%	7	257	-33.684%
2026-04-01	8.8500	8.8500	8.7500	8.7500	-5.914%	47	260	-35.200%
2026-03-27	9.3000	9.3000	9.3000	9.3000	+3.333%	2	307	-39.032%
2026-03-25	9.0000	9.0000	9.0000	9.0000	-1.854%	1	307	-37.000%
2026-03-24	9.1000	9.1700	9.1000	9.1700	+4.920%	2	307	-38.168%
2026-03-20	8.7400	8.7400	8.7400	8.7400	+11.908%	1	309	-35.126%
2026-03-19	7.8100	7.8100	7.8100	7.8100	-2.861%	6	309	-27.401%
2026-03-18	8.0400	8.0400	8.0400	8.0400	-4.852%	6	309	-29.478%
2026-03-06	8.4500	8.4500	8.4500	8.4500	-0.705%	1	309	-32.899%
2026-02-24	8.5100	8.5100	8.5100	8.5100	-3.733%	3	309	-33.373%
2026-02-23	8.5000	8.8400	8.5000	8.8400	+16.623%	2	309	-35.860%
2026-02-06	7.5800	7.5800	7.5800	7.5800	-0.263%	6	310	-25.198%
2026-02-04	7.6000	7.6000	7.6000	7.6000	+10.949%	1	316	-25.395%
2026-02-03	6.8500	6.8500	6.8500	6.8500	+6.698%	1	316	-17.226%
2026-01-30	6.3200	6.4200	6.3000	6.4200	+22.286%	5	316	-11.682%
2026-01-29	5.2500	5.2500	5.2500	5.2500	+22.093%	5	317	+8.000%
2026-01-13	4.3000	4.3000	4.3000	4.3000	-1.149%	1	317	+31.860%
2026-01-12	4.3000	4.3500	4.3000	4.3500	-4.396%	2	317	+30.345%
2026-01-09	4.6200	4.6200	4.3000	4.5500	-1.087%	18	316	+24.615%
2026-01-08	4.5800	4.6000	4.5800	4.6000	-8.000%	13	299	+23.261%
2026-01-06	5.0000	5.0000	5.0000	5.0000	-4.398%	3	286	+13.400%
2025-12-29	5.0900	5.2500	5.0900	5.2300	+3.156%	10	289	+8.413%
2025-12-26	5.0700	5.0700	5.0700	5.0700	+6.962%	2	290	+11.834%
2025-12-22	4.8000	4.8000	4.7400	4.7400	+3.043%	30	289	+19.620%
2025-12-17	4.6000	4.6000	4.6000	4.6000	-20.690%	3	264	+23.261%
2025-12-11	5.8000	5.8000	5.8000	5.8000	+16.232%	5	261	-2.241%
2025-12-10	4.9900	4.9900	4.9900	4.9900	-19.516%	1	259	+13.627%
2025-11-21	6.2000	6.2000	6.2000	6.2000	-9.224%	4	259	-8.548%
2025-11-18	6.1500	6.8300	6.1500	6.8300	+10.518%	7	259	-16.984%
2025-11-14	6.1300	6.2000	6.1300	6.1800	-3.888%	7	259	-8.252%
2025-11-13	6.4300	6.4300	6.4300	6.4300	+10.862%	6	259	-11.820%
2025-11-11	5.8000	5.8000	5.8000	5.8000	+6.814%	40	259	-2.241%
2025-11-10	5.4300	5.4300	5.4300	5.4300	-1.273%	15	259	+4.420%
2025-11-05	5.5000	5.5000	5.5000	5.5000	-1.786%	20	244	+3.091%
2025-10-31	5.6000	5.6000	5.5500	5.6000	+0.901%	4	244	+1.250%
2025-10-30	5.5500	5.5500	5.5500	5.5500	-10.484%	24	243	+2.162%
2025-10-28	6.2000	6.2000	6.2000	6.2000	+4.907%	4	243	-8.548%
2025-10-27	5.9100	5.9100	5.9100	5.9100	+1.897%	7	243	-4.061%
2025-10-24	5.4300	5.8100	5.4300	5.8000	+7.407%	56	243	-2.241%
2025-10-23	5.7000	6.0500	5.3000	5.4000	-14.286%	107	231	+5.000%
2025-10-22	5.5000	6.3000	5.5000	6.3000	-10.000%	2	171	-10.000%
2025-10-17	7.0000	7.0000	7.0000	7.0000	+0.865%	3	171	-19.000%
2025-10-16	6.9400	6.9400	6.9400	6.9400	+4.361%	1	171	-18.300%
2025-10-09	6.6500	6.6500	6.6500	6.6500	0.000%	3	171	-14.737%
2025-10-08	6.5400	6.6500	6.5400	6.6500	+2.308%	4	168	-14.737%
2025-10-07	6.4500	6.5000	6.4500	6.5000	+2.362%	8	167	-12.769%
2025-10-06	6.7000	6.7000	6.3500	6.3500	-14.765%	36	167	-10.709%
2025-10-03	7.4500	7.4500	7.4500	7.4500	-7.453%	1	192	-23.893%
2025-10-01	8.3000	8.5000	7.9300	8.0500	-16.667%	61	191	-29.565%
2025-09-16	9.6600	9.6600	9.6600	9.6600	-2.227%	1	130	-41.304%
2025-09-15	9.7500	9.8800	9.7500	9.8800	+3.564%	7	130	-42.611%
2025-09-10	9.5400	9.5400	9.5400	9.5400	-1.751%	3	125	-40.566%
2025-09-09	9.7100	9.7100	9.7100	9.7100	+9.101%	3	122	-41.607%
2025-09-08	8.9000	8.9000	8.9000	8.9000	-10.553%	2	119	-36.292%
2025-09-04	9.9500	9.9500	9.9500	9.9500	+4.188%	1	119	-43.015%
2025-08-29	9.5500	9.5500	9.5500	9.5500	+2.688%	50	69	-40.628%
2025-08-28	9.3000	9.3000	9.3000	9.3000	+2.198%	4	69	-39.032%
2025-08-27	9.1000	9.1000	9.1000	9.1000	-5.208%	1	65	-37.692%
2025-08-20	9.6000	9.6000	9.6000	9.6000	+8.844%	2	65	-40.938%
2025-08-12	8.8200	8.8200	8.8200	8.8200	+4.132%	1	63	-35.714%
2025-07-09	8.4800	8.4800	8.4700	8.4700	-2.978%	31	63	-33.058%
2025-07-08	8.7300	8.7300	8.7300	8.7300	0.000%	1	32	-35.052%
2025-07-07	8.7100	8.7300	8.6500	8.7300	-1.020%	17	32	-35.052%
2025-07-02	8.8100	8.8200	8.8100	8.8200	-3.922%	12	15	-35.714%
2025-07-01	9.1800	9.1800	9.1800	9.1800	+4.082%	1	3	-38.235%
2025-06-16	8.8200	8.8200	8.8200	8.8200	+8.889%	1	2	-35.714%
2025-06-05	8.1000	8.1000	8.1000	8.1000	-2.878%	1	2	-30.000%
2025-06-04	8.3400	8.3400	8.3400	8.3400	-1.302%	1	1	-32.014%
2025-06-03	8.4500	8.4500	8.4500	8.4500	+6.023%	1	1	-32.899%
2025-05-29	7.9700	7.9700	7.9700	7.9700	0.000%	1	1	-28.858%