Dark

T20260918C22
T Sep 18 2026 22.00 Call (T260918C00022000)
option OPRA

EOD

Sep 16, 2026

4.03-16.736%(-0.81)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	4.7800	4.7800	4.0300	4.0300	-16.736%	47	4,442	0.000%
2026-09-15	4.6400	4.8500	4.6000	4.8400	+6.374%	61	4,449	-16.736%
2026-09-14	4.2300	4.5500	4.1000	4.5500	+13.184%	49	4,472	-11.429%
2026-09-11	4.0000	4.2000	3.9800	4.0200	+14.205%	5	4,502	+0.249%
2026-09-10	3.6600	3.7500	3.5100	3.5200	+10.000%	7	4,504	+14.489%
2026-09-09	3.4800	3.4800	3.0300	3.2000	-11.602%	7	4,506	+25.938%
2026-09-08	3.7700	3.7700	3.5500	3.6200	-8.816%	181	4,510	+11.326%
2026-09-04	4.0600	4.0600	3.9700	3.9700	-5.701%	32	4,529	+1.511%
2026-09-03	3.9800	4.2200	3.9800	4.2100	-3.440%	9	4,529	-4.276%
2026-09-02	4.2700	4.3600	4.2700	4.3600	+2.830%	12	4,533	-7.569%
2026-09-01	4.3000	4.3000	4.1200	4.2400	+0.713%	125	4,533	-4.953%
2026-08-31	4.0000	4.2100	4.0000	4.2100	+6.045%	6	4,575	-4.276%
2026-08-28	3.9900	4.0200	3.8900	3.9700	+11.517%	157	4,575	+1.511%
2026-08-27	3.4000	3.6000	3.4000	3.5600	-11.000%	22	4,582	+13.202%
2026-08-26	3.8200	4.0700	3.8200	4.0000	+3.359%	42	4,589	+0.750%
2026-08-25	3.5800	3.8700	3.5800	3.8700	+3.200%	23	4,591	+4.134%
2026-08-24	3.5900	3.8000	3.5900	3.7500	+9.971%	350	4,592	+7.467%
2026-08-21	3.5600	3.6400	3.3800	3.4100	+2.402%	319	4,666	+18.182%
2026-08-20	3.3000	3.3300	3.2100	3.3300	+2.462%	115	4,720	+21.021%
2026-08-19	3.0800	3.5800	3.0800	3.2500	+6.557%	66	4,723	+24.000%
2026-08-18	3.1500	3.3500	3.0500	3.0500	+4.096%	66	4,736	+32.131%
2026-08-17	3.1000	3.1100	2.8000	2.9300	-2.333%	20	4,747	+37.543%
2026-08-14	3.0000	3.1000	2.9400	3.0000	+8.303%	78	4,754	+34.333%
2026-08-13	2.5800	2.8100	2.4900	2.7700	+13.992%	235	4,759	+45.487%
2026-08-12	2.5800	2.5800	2.3500	2.4300	-8.647%	13	4,781	+65.844%
2026-08-11	2.3800	2.6800	2.3200	2.6600	+15.652%	64	4,782	+51.504%
2026-08-10	2.1200	2.3000	1.9000	2.3000	+9.005%	19	4,825	+75.217%
2026-08-07	2.0900	2.2100	2.0800	2.1100	+6.566%	40	4,828	+90.995%
2026-08-06	1.8400	1.9800	1.8400	1.9800	+23.750%	232	4,845	+103.535%
2026-08-05	1.3600	1.6000	1.2500	1.6000	-13.978%	761	4,724	+151.875%
2026-08-04	1.6900	1.9200	1.6100	1.8600	-7.000%	262	4,449	+116.667%
2026-08-03	2.1000	2.1000	1.9000	2.0000	+14.286%	55	4,365	+101.500%
2026-07-31	1.7000	1.9700	1.5900	1.7500	-0.568%	23	4,368	+130.286%
2026-07-30	1.9900	2.1000	1.3800	1.7600	-24.786%	23	4,366	+128.977%
2026-07-29	2.8200	2.8200	2.0800	2.3400	-22.259%	141	4,368	+72.222%
2026-07-28	3.5000	3.5300	2.9300	3.0100	+17.578%	82	4,309	+33.887%
2026-07-27	2.3100	2.8100	2.3100	2.5600	+2.400%	120	4,351	+57.422%
2026-07-24	1.9700	2.5000	1.9300	2.5000	+62.338%	298	4,367	+61.200%
2026-07-23	1.7600	1.8700	1.4100	1.5400	-8.876%	105	4,454	+161.688%
2026-07-22	1.8100	2.1000	1.5200	1.6900	+28.030%	192	4,448	+138.462%
2026-07-21	1.1500	1.3500	1.0100	1.3200	+16.814%	343	4,467	+205.303%
2026-07-20	0.9700	1.2500	0.9500	1.1300	+2.727%	620	4,259	+256.637%
2026-07-17	1.4600	1.6000	1.0300	1.1000	-5.172%	884	3,778	+266.364%
2026-07-16	1.0000	1.2800	0.9400	1.1600	+31.818%	424	3,503	+247.414%
2026-07-15	0.8400	1.0200	0.8400	0.8800	+4.762%	113	3,432	+357.955%
2026-07-14	0.9900	1.0500	0.8300	0.8400	-16.000%	181	3,406	+379.762%
2026-07-13	0.9000	1.0000	0.8100	1.0000	+19.048%	421	3,292	+303.000%
2026-07-10	0.7900	0.8600	0.7900	0.8400	+23.529%	362	3,204	+379.762%
2026-07-09	0.6600	0.7000	0.6300	0.6800	-10.526%	41	2,993	+492.647%
2026-07-08	0.7000	0.8700	0.7000	0.7600	-2.564%	351	2,971	+430.263%
2026-07-07	0.7500	0.8300	0.7000	0.7800	+23.810%	235	2,912	+416.667%
2026-07-06	0.7000	0.7200	0.5400	0.6300	-3.077%	223	2,857	+539.683%
2026-07-02	0.6500	0.6500	0.4400	0.6500	+18.182%	326	2,534	+520.000%
2026-07-01	0.6200	0.6500	0.5200	0.5500	-14.063%	121	2,534	+632.727%
2026-06-30	0.9300	1.0500	0.6000	0.6400	-39.048%	1,798	2,480	+529.688%
2026-06-29	1.1800	1.4400	0.8200	1.0500	-26.573%	462	1,352	+283.810%
2026-06-26	1.3000	1.4400	1.3000	1.4300	+8.333%	315	1,119	+181.818%
2026-06-25	1.3100	1.4500	1.3000	1.3200	-7.692%	78	827	+205.303%
2026-06-24	1.4200	1.4300	1.3400	1.4300	-15.882%	79	774	+181.818%
2026-06-23	1.4500	1.7000	1.4400	1.7000	+33.858%	119	705	+137.059%
2026-06-22	1.2900	1.3300	1.2200	1.2700	+3.252%	180	620	+217.323%
2026-06-18	1.4100	1.4100	1.2200	1.2300	-8.209%	13	337	+227.642%
2026-06-17	1.6000	1.6000	1.3200	1.3400	-31.633%	301	337	+200.746%
2026-06-16	1.9600	1.9600	1.9600	1.9600	-10.502%	10	337	+105.612%
2026-06-12	2.0700	2.2500	2.0700	2.1900	+3.791%	56	380	+84.018%
2026-06-11	2.1100	2.1100	2.1100	2.1100	+2.427%	24	380	+90.995%
2026-06-10	1.8300	2.0600	1.7900	2.0600	+17.045%	24	404	+95.631%
2026-06-09	1.6200	1.8000	1.5600	1.7600	+6.667%	55	396	+128.977%
2026-06-08	1.7600	1.7600	1.6100	1.6500	-11.290%	109	389	+144.242%
2026-06-05	1.8000	2.0000	1.7600	1.8600	-3.627%	40	339	+116.667%
2026-06-04	1.6900	1.9300	1.6000	1.9300	-16.087%	150	309	+108.808%
2026-06-03	3.1000	3.1000	2.3000	2.3000	-24.342%	3	246	+75.217%
2026-06-01	3.2000	3.2000	3.0400	3.0400	-5.000%	26	246	+32.566%
2026-05-29	3.1300	3.2000	3.0800	3.2000	-6.706%	18	271	+25.938%
2026-05-27	3.4300	3.4300	3.4300	3.4300	-2.000%	1	266	+17.493%
2026-05-20	3.4000	3.5000	3.4000	3.5000	+6.061%	16	265	+15.143%
2026-05-14	3.3500	3.3500	3.3000	3.3000	-12.000%	11	265	+22.121%
2026-05-13	3.7500	3.7500	3.7500	3.7500	+10.294%	3	266	+7.467%
2026-05-11	3.3500	3.4000	3.3500	3.4000	-15.000%	7	266	+18.529%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-11.111%	1	265	+0.750%
2026-05-04	4.5000	4.5000	4.5000	4.5000	+1.124%	2	265	-10.444%
2026-04-27	4.4200	4.4500	4.4200	4.4500	-4.915%	2	265	-9.438%
2026-04-24	5.0900	5.0900	4.6800	4.6800	-4.878%	3	265	-13.889%
2026-04-23	4.9200	4.9200	4.9200	4.9200	+14.419%	1	265	-18.089%
2026-04-15	4.3000	4.3000	4.3000	4.3000	+0.703%	32	265	-6.279%
2026-04-14	4.0000	4.2700	4.0000	4.2700	-12.857%	2	265	-5.621%
2026-04-13	4.9000	4.9000	4.9000	4.9000	+1.031%	32	264	-17.755%
2026-04-10	5.1900	5.2000	4.8400	4.8500	-11.818%	27	232	-16.907%
2026-04-09	5.5000	5.5000	5.5000	5.5000	-0.362%	5	243	-26.727%
2026-04-08	5.5200	5.5300	5.5200	5.5200	-24.072%	29	245	-26.993%
2026-03-26	7.2700	7.2700	7.2700	7.2700	+3.121%	10	233	-44.567%
2026-03-25	7.0500	7.0500	7.0500	7.0500	+2.620%	1	239	-42.837%
2026-03-20	6.8700	6.8700	6.8700	6.8700	+13.742%	1	239	-41.339%
2026-03-16	5.9900	6.0400	5.9900	6.0400	-5.919%	7	238	-33.278%
2026-03-02	6.4200	6.4200	6.4200	6.4200	+4.221%	4	231	-37.227%
2026-02-27	6.1600	6.1600	6.1600	6.1600	-12.624%	1	229	-34.578%
2026-02-13	7.0500	7.0500	7.0500	7.0500	-1.399%	1	228	-42.837%
2026-02-12	7.1500	7.1500	7.1500	7.1500	+29.295%	1	228	-43.636%
2026-02-09	5.5300	5.5300	5.5300	5.5300	-0.360%	2	228	-27.125%
2026-02-06	5.5500	5.5500	5.5500	5.5500	-0.893%	1	228	-27.387%
2026-02-04	5.6000	5.6000	5.6000	5.6000	+23.077%	1	228	-28.036%
2026-01-30	4.3500	4.5500	4.3500	4.5500	+19.737%	2	228	-11.429%
2026-01-29	3.4000	3.8000	3.4000	3.8000	+24.590%	5	227	+6.053%
2026-01-28	2.9500	3.0500	2.9100	3.0500	+30.901%	8	227	+32.131%
2026-01-27	2.4100	2.4100	2.3300	2.3300	-19.655%	7	231	+72.961%
2026-01-22	2.9000	2.9000	2.9000	2.9000	-1.695%	1	227	+38.966%
2026-01-15	3.0000	3.0000	2.9500	2.9500	+3.509%	6	227	+36.610%
2026-01-13	2.8500	2.8500	2.8500	2.8500	+1.786%	1	227	+41.404%
2026-01-12	3.0200	3.0200	2.6900	2.8000	-6.040%	219	227	+43.929%
2026-01-07	2.9800	2.9800	2.9800	2.9800	-11.834%	10	14	+35.235%
2026-01-05	3.3800	3.3800	3.3800	3.3800	-3.704%	1	4	+19.231%
2026-01-02	3.5600	3.5600	3.5100	3.5100	-6.150%	3	4	+14.815%
2025-12-31	3.7400	3.7400	3.7400	3.7400	+3.889%	1	1	+7.754%
2025-12-24	3.6000	3.6000	3.6000	3.6000	0.000%	1	0	+11.944%