Dark

T20260918C23
T Sep 18 2026 23.00 Call (T260918C00023000)
option OPRA

EOD

Sep 16, 2026

2.90-23.684%(-0.90)360

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.7300	3.7400	2.7800	2.9000	-23.684%	360	6,616	0.000%
2026-09-15	3.5500	3.9000	3.5500	3.8000	+5.556%	84	6,799	-23.684%
2026-09-14	3.3500	3.6000	3.2000	3.6000	+20.000%	1,085	6,867	-19.444%
2026-09-11	2.9400	3.2500	2.9400	3.0000	+13.636%	173	7,150	-3.333%
2026-09-10	2.5500	2.6600	2.4900	2.6400	+17.857%	24	7,287	+9.848%
2026-09-09	2.4000	2.4100	2.0000	2.2400	-15.472%	138	7,290	+29.464%
2026-09-08	3.0100	3.0100	2.5500	2.6500	-4.332%	42	7,330	+9.434%
2026-09-04	3.1000	3.1200	2.7500	2.7700	-13.438%	72	7,394	+4.693%
2026-09-03	3.1800	3.2500	2.9500	3.2000	+4.918%	331	7,394	-9.375%
2026-09-02	3.3400	3.5000	3.0500	3.0500	-3.175%	95	7,454	-4.918%
2026-09-01	3.4000	3.4000	3.1200	3.1500	+6.061%	31	7,468	-7.937%
2026-08-31	3.0400	3.2500	2.9500	2.9700	-2.303%	20	7,475	-2.357%
2026-08-28	2.6400	3.1000	2.6400	3.0400	+21.116%	35	7,484	-4.605%
2026-08-27	2.6900	2.6900	2.4100	2.5100	-15.772%	105	7,500	+15.538%
2026-08-26	2.9900	3.0700	2.9000	2.9800	+6.429%	417	7,533	-2.685%
2026-08-25	2.5600	2.8700	2.5600	2.8000	-1.754%	23	7,572	+3.571%
2026-08-24	2.6600	2.8500	2.6100	2.8500	+16.327%	189	7,577	+1.754%
2026-08-21	2.5000	2.6900	2.4300	2.4500	+4.255%	408	7,630	+18.367%
2026-08-20	2.3800	2.4300	2.2600	2.3500	+1.732%	24	7,575	+23.404%
2026-08-19	2.5000	2.6000	2.2800	2.3100	+2.667%	391	7,574	+25.541%
2026-08-18	2.1700	2.4200	2.1700	2.2500	+15.979%	241	7,594	+28.889%
2026-08-17	2.0000	2.2000	1.9400	1.9400	-7.619%	636	7,652	+49.485%
2026-08-14	1.8900	2.2000	1.8900	2.1000	+8.808%	82	7,501	+38.095%
2026-08-13	1.7000	1.9700	1.5700	1.9300	+21.384%	94	7,498	+50.259%
2026-08-12	1.6000	1.8200	1.5100	1.5900	-12.155%	34	7,481	+82.390%
2026-08-11	1.7600	1.8100	1.5400	1.8100	+16.026%	99	7,459	+60.221%
2026-08-10	1.1200	1.5600	1.1200	1.5600	+12.230%	58	7,433	+85.897%
2026-08-07	1.2000	1.4300	1.1800	1.3900	+12.097%	193	7,453	+108.633%
2026-08-06	1.0300	1.3300	1.0300	1.2400	+34.783%	563	7,571	+133.871%
2026-08-05	0.8000	1.0900	0.6900	0.9200	-20.000%	1,288	7,703	+215.217%
2026-08-04	1.1900	1.2500	1.0000	1.1500	-10.156%	131	7,042	+152.174%
2026-08-03	1.3100	1.4100	1.1300	1.2800	+16.364%	134	6,998	+126.563%
2026-07-31	1.0700	1.2300	0.9600	1.1000	-0.901%	633	6,991	+163.636%
2026-07-30	1.2700	1.3000	1.0800	1.1100	-33.533%	1,280	7,041	+161.261%
2026-07-29	1.9400	2.0700	1.4300	1.6700	-20.853%	280	6,861	+73.653%
2026-07-28	2.3100	2.6000	1.9000	2.1100	+13.441%	392	6,983	+37.441%
2026-07-27	1.8100	2.0100	1.6700	1.8600	+6.897%	321	6,825	+55.914%
2026-07-24	1.0000	1.7400	1.0000	1.7400	+70.588%	438	6,894	+66.667%
2026-07-23	1.2100	1.3000	0.8800	1.0200	-3.774%	1,022	6,898	+184.314%
2026-07-22	1.2300	1.3500	0.9200	1.0600	+29.268%	1,794	6,587	+173.585%
2026-07-21	0.6400	0.8700	0.6400	0.8200	+20.588%	242	6,536	+253.659%
2026-07-20	0.5000	0.6900	0.5000	0.6800	+1.493%	2,019	6,432	+326.471%
2026-07-17	0.9400	1.0300	0.6100	0.6700	-6.944%	260	4,806	+332.836%
2026-07-16	0.5700	0.7900	0.5700	0.7200	+41.176%	221	4,685	+302.778%
2026-07-15	0.5100	0.6300	0.5000	0.5100	0.000%	61	4,586	+468.627%
2026-07-14	0.5800	0.5800	0.5000	0.5100	-17.742%	379	4,564	+468.627%
2026-07-13	0.5500	0.6300	0.5500	0.6200	+19.231%	216	4,521	+367.742%
2026-07-10	0.5000	0.5200	0.4700	0.5200	+26.829%	361	4,541	+457.692%
2026-07-09	0.4100	0.4300	0.3800	0.4100	-8.889%	238	4,294	+607.317%
2026-07-08	0.4100	0.5400	0.4100	0.4500	-4.255%	572	4,237	+544.444%
2026-07-07	0.5000	0.5400	0.4200	0.4700	+17.500%	1,554	4,132	+517.021%
2026-07-06	0.4300	0.4500	0.3300	0.4000	0.000%	125	4,941	+625.000%
2026-07-02	0.3500	0.4100	0.2500	0.4000	+21.212%	398	5,063	+625.000%
2026-07-01	0.3900	0.6200	0.3000	0.3300	-13.158%	216	5,063	+778.788%
2026-06-30	0.6400	0.6400	0.3600	0.3800	-42.424%	1,484	4,877	+663.158%
2026-06-29	0.7400	0.7400	0.4800	0.6600	-29.032%	1,001	4,233	+339.394%
2026-06-26	0.8600	0.9600	0.8300	0.9300	+6.897%	160	4,075	+211.828%
2026-06-25	0.8500	0.9800	0.8300	0.8700	+1.163%	370	4,014	+233.333%
2026-06-24	0.9500	0.9500	0.8500	0.8600	-23.894%	113	4,004	+237.209%
2026-06-23	0.9400	1.1300	0.9100	1.1300	+43.038%	454	3,960	+156.637%
2026-06-22	0.7600	0.9300	0.7600	0.7900	-4.819%	189	3,650	+267.089%
2026-06-18	0.9800	0.9800	0.8300	0.8300	-11.702%	226	3,370	+249.398%
2026-06-17	1.0000	1.0100	0.8900	0.9400	-22.951%	123	3,370	+208.511%
2026-06-16	1.3900	1.4000	1.2200	1.2200	-17.568%	154	3,370	+137.705%
2026-06-15	1.4600	1.4800	1.4600	1.4800	-9.202%	17	3,206	+95.946%
2026-06-12	1.4600	1.6500	1.4100	1.6300	+17.266%	119	3,206	+77.914%
2026-06-11	1.3900	1.4700	1.3700	1.3900	-5.442%	9	3,206	+108.633%
2026-06-10	1.3500	1.4800	1.2900	1.4700	+22.500%	106	3,207	+97.279%
2026-06-09	1.1400	1.2600	1.0900	1.2000	+1.695%	375	3,122	+141.667%
2026-06-08	1.2400	1.2600	1.1400	1.1800	-9.231%	268	2,995	+145.763%
2026-06-05	1.4000	1.4000	1.2600	1.3000	-0.763%	358	2,820	+123.077%
2026-06-04	1.9900	1.9900	1.1700	1.3100	-23.837%	495	2,769	+121.374%
2026-06-03	1.8200	1.8200	1.7000	1.7200	-26.180%	43	2,505	+68.605%
2026-06-02	2.3800	2.3800	2.2000	2.3300	-3.719%	9	2,479	+24.464%
2026-05-29	2.5400	2.7900	2.4200	2.4200	-11.029%	92	2,480	+19.835%
2026-05-28	2.6200	2.7200	2.6200	2.7200	+2.256%	41	2,503	+6.618%
2026-05-26	2.8400	2.8400	2.5400	2.6600	-0.746%	4	2,502	+9.023%
2026-05-21	2.6100	2.6800	2.6100	2.6800	-0.741%	16	2,504	+8.209%
2026-05-20	2.8500	2.8500	2.6500	2.7000	+3.846%	32	2,504	+7.407%
2026-05-19	2.4800	2.6500	2.4800	2.6000	+28.079%	13	2,511	+11.538%
2026-05-18	2.0600	2.0600	2.0300	2.0300	-12.121%	11	2,511	+42.857%
2026-05-15	2.3500	2.3500	2.3100	2.3100	-19.512%	21	2,511	+25.541%
2026-05-13	2.9700	2.9900	2.8700	2.8700	-3.691%	24	2,517	+1.045%
2026-05-12	2.9800	2.9800	2.9800	2.9800	+12.879%	2	2,517	-2.685%
2026-05-11	2.7000	2.7600	2.5600	2.6400	-11.409%	1,153	2,517	+9.848%
2026-05-08	2.9500	2.9800	2.9500	2.9800	-8.308%	8	1,937	-2.685%
2026-05-06	3.2500	3.2500	3.2500	3.2500	-8.451%	16	1,940	-10.769%
2026-04-27	3.6000	3.6000	3.5500	3.5500	-16.471%	2	1,925	-18.310%
2026-04-23	4.0000	4.3000	4.0000	4.2500	+14.865%	130	1,925	-31.765%
2026-04-16	3.7000	3.7000	3.7000	3.7000	+8.824%	1	1,820	-21.622%
2026-04-15	3.4800	3.4800	3.4000	3.4000	+4.938%	27	1,820	-14.706%
2026-04-14	3.2400	3.2400	3.2400	3.2400	-4.706%	1	1,820	-10.494%
2026-04-13	3.4000	3.4000	3.4000	3.4000	-22.018%	2	1,819	-14.706%
2026-04-09	4.5000	4.5000	4.3600	4.3600	-6.838%	12	1,821	-33.486%
2026-04-08	4.8800	4.8800	4.6800	4.6800	-18.182%	3	1,812	-38.034%
2026-04-06	5.5400	5.8600	5.5400	5.7200	+2.143%	7	1,813	-49.301%
2026-04-02	5.6000	5.6000	5.6000	5.6000	-1.754%	12	1,819	-48.214%
2026-04-01	5.7000	5.7000	5.7000	5.7000	-13.636%	1	1,819	-49.123%
2026-03-27	6.6000	6.6000	6.6000	6.6000	+2.484%	12	1,820	-56.061%
2026-03-26	6.4400	6.4400	6.4400	6.4400	+0.625%	1	1,820	-54.969%
2026-03-25	6.4000	6.4000	6.4000	6.4000	-1.387%	1	1,820	-54.688%
2026-03-24	6.4900	6.4900	6.4900	6.4900	+10.940%	1	1,821	-55.316%
2026-03-23	5.8500	5.8500	5.8500	5.8500	-2.337%	2	1,821	-50.427%
2026-03-20	5.9900	5.9900	5.9900	5.9900	+13.447%	2	1,821	-51.586%
2026-03-13	5.1000	5.2900	5.1000	5.2800	+7.975%	13	1,822	-45.076%
2026-03-11	4.8500	4.8900	4.8500	4.8900	-5.598%	11	1,819	-40.695%
2026-03-10	5.1800	5.1800	5.1800	5.1800	-4.074%	1	1,813	-44.015%
2026-03-03	5.4000	5.4000	5.4000	5.4000	-4.425%	25	1,814	-46.296%
2026-03-02	5.5700	5.7500	5.5700	5.6500	+7.824%	8	1,814	-48.673%
2026-02-27	5.2400	5.2400	5.2400	5.2400	-6.595%	1	1,809	-44.656%
2026-02-24	5.6100	5.6100	5.6100	5.6100	+0.179%	1	1,808	-48.307%
2026-02-18	6.0000	6.0000	5.6000	5.6000	-7.743%	6	1,809	-48.214%
2026-02-13	6.0700	6.0700	6.0700	6.0700	-3.651%	1	1,814	-52.224%
2026-02-12	6.3000	6.3000	6.3000	6.3000	+5.000%	4	1,814	-53.968%
2026-02-11	5.4000	6.0000	5.4000	6.0000	+17.647%	2	1,814	-51.667%
2026-02-10	5.1000	5.1300	5.1000	5.1000	+3.030%	3	1,816	-43.137%
2026-02-04	4.8000	5.0000	4.8000	4.9500	+10.000%	54	1,815	-41.414%
2026-02-03	4.2000	4.5000	4.2000	4.5000	+7.399%	12	1,855	-35.556%
2026-02-02	4.2100	4.2100	4.1900	4.1900	+7.436%	13	1,859	-30.788%
2026-01-30	3.2500	3.9000	3.2500	3.9000	+29.568%	16	1,870	-25.641%
2026-01-29	2.8000	3.0100	2.7900	3.0100	+22.857%	12	1,870	-3.654%
2026-01-28	2.0000	2.4900	2.0000	2.4500	+31.720%	3	1,870	+18.367%
2026-01-27	1.9800	1.9800	1.8600	1.8600	-13.084%	67	1,871	+55.914%
2026-01-26	2.2000	2.2000	2.1400	2.1400	-3.604%	6	1,864	+35.514%
2026-01-22	2.2200	2.2200	2.2200	2.2200	+2.304%	1	1,864	+30.631%
2026-01-21	2.2100	2.2100	2.1700	2.1700	+3.333%	3	1,864	+33.641%
2026-01-20	2.2000	2.2000	2.1000	2.1000	-2.778%	2	1,867	+38.095%
2026-01-16	2.1600	2.1600	2.1600	2.1600	-7.692%	2	1,865	+34.259%
2026-01-15	2.3300	2.3400	2.3300	2.3400	+7.834%	2	1,865	+23.932%
2026-01-14	2.1700	2.1700	2.1700	2.1700	+5.854%	2	1,865	+33.641%
2026-01-13	2.0400	2.0500	2.0400	2.0500	-9.692%	6	1,865	+41.463%
2026-01-12	2.4000	2.4000	2.2000	2.2700	-3.404%	6	1,865	+27.753%
2026-01-07	2.6500	2.6500	2.3500	2.3500	-6.375%	14	1,864	+23.404%
2026-01-06	2.5300	2.5500	2.3700	2.5100	-7.037%	1,226	1,851	+15.538%
2026-01-05	2.6700	2.7000	2.6500	2.7000	-5.263%	14	663	+7.407%
2026-01-02	2.8500	2.8500	2.8400	2.8500	-7.166%	23	663	+1.754%
2025-12-31	3.0800	3.0800	3.0700	3.0700	+1.656%	6	634	-5.537%
2025-12-29	3.0300	3.0300	3.0200	3.0200	+3.780%	6	634	-3.974%
2025-12-26	2.9100	2.9100	2.9100	2.9100	+1.042%	2	628	-0.344%
2025-12-24	2.8800	2.8800	2.8800	2.8800	+6.667%	2	624	+0.694%
2025-12-23	2.7000	2.7000	2.7000	2.7000	-3.226%	1	624	+7.407%
2025-12-15	2.3500	2.8200	2.3500	2.7900	+0.722%	66	625	+3.943%
2025-12-11	2.8300	2.8300	2.7700	2.7700	-20.402%	18	615	+4.693%
2025-12-04	3.4800	3.4800	3.4800	3.4800	-4.396%	2	613	-16.667%
2025-12-03	3.6400	3.6400	3.6400	3.6400	-0.274%	5	611	-20.330%
2025-12-02	3.6500	3.6500	3.6500	3.6500	-7.595%	3	606	-20.548%
2025-11-26	4.3500	4.3500	3.9500	3.9500	-2.469%	8	609	-26.582%
2025-11-13	4.0000	4.0500	4.0000	4.0500	+16.715%	2	609	-28.395%
2025-11-11	3.4700	3.4700	3.4700	3.4700	+11.935%	4	605	-16.427%
2025-11-05	3.1000	3.1000	3.1000	3.1000	+1.974%	3	605	-6.452%
2025-11-04	3.0500	3.0500	3.0400	3.0400	-1.935%	4	605	-4.605%
2025-11-03	3.1000	3.1000	3.1000	3.1000	-10.145%	1	601	-6.452%
2025-10-31	3.4500	3.4500	3.4500	3.4500	+1.471%	2	601	-15.942%
2025-10-30	3.5400	3.5400	3.4000	3.4000	-15.000%	5	603	-14.706%
2025-10-28	4.0600	4.0600	3.9500	4.0000	+10.497%	120	606	-27.500%
2025-10-24	3.4000	3.6500	3.4000	3.6200	+10.030%	14	646	-19.890%
2025-10-23	3.3800	3.4000	3.2500	3.2900	-14.987%	175	647	-11.854%
2025-10-22	3.3900	4.1000	3.3900	3.8700	-11.034%	143	604	-25.065%
2025-10-21	4.3500	4.3500	4.3500	4.3500	+2.353%	50	544	-33.333%
2025-10-20	4.5500	4.5500	4.2500	4.2500	-6.798%	45	516	-31.765%
2025-10-17	4.5600	4.5600	4.5600	4.5600	-2.146%	5	513	-36.404%
2025-10-16	4.6600	4.6600	4.6600	4.6600	+6.393%	1	508	-37.768%
2025-10-15	4.3800	4.3800	4.3800	4.3800	-0.455%	2	507	-33.790%
2025-10-14	4.4000	4.4000	4.4000	4.4000	+11.392%	10	507	-34.091%
2025-10-13	4.0500	4.0500	3.8500	3.9500	-7.710%	132	497	-26.582%
2025-10-10	4.2800	4.2800	4.2800	4.2800	-1.382%	1	399	-32.243%
2025-10-09	4.4000	4.4000	4.3400	4.3400	+2.118%	17	400	-33.180%
2025-10-08	4.2000	4.2500	4.2000	4.2500	+1.190%	40	384	-31.765%
2025-10-07	4.2000	4.2000	4.2000	4.2000	+2.439%	1	351	-30.952%
2025-10-06	4.4800	4.4800	4.1000	4.1000	-17.004%	9	351	-29.268%
2025-10-02	5.0000	5.0000	4.9400	4.9400	-8.519%	3	346	-41.296%
2025-10-01	5.4000	5.4000	5.4000	5.4000	-10.000%	1	344	-46.296%
2025-09-30	6.0000	6.0000	6.0000	6.0000	-0.826%	1	343	-51.667%
2025-09-24	6.0200	6.0500	6.0200	6.0500	-3.968%	94	342	-52.066%
2025-09-23	6.3000	6.3000	6.3000	6.3000	-3.374%	50	248	-53.968%
2025-09-18	6.5200	6.5200	6.5200	6.5200	-10.685%	1	198	-55.521%
2025-09-15	7.3000	7.3000	7.3000	7.3000	+0.968%	10	197	-60.274%
2025-09-12	7.1500	7.2300	7.1500	7.2300	+1.119%	90	197	-59.889%
2025-09-09	7.1500	7.1500	7.1500	7.1500	+7.681%	6	112	-59.441%
2025-09-08	6.4300	6.6400	6.4300	6.6400	-7.778%	4	112	-56.325%
2025-09-04	7.2000	7.2000	7.2000	7.2000	+5.109%	4	109	-59.722%
2025-09-02	6.8500	6.8500	6.8500	6.8500	-2.143%	1	109	-57.664%
2025-08-29	7.0000	7.0000	7.0000	7.0000	+12.903%	4	108	-58.571%
2025-08-26	6.2500	6.2500	6.2000	6.2000	-6.203%	5	105	-53.226%
2025-08-25	6.6100	6.6100	6.6100	6.6100	-8.828%	1	105	-56.127%
2025-08-21	7.2500	7.2500	7.2500	7.2500	+13.636%	3	104	-60.000%
2025-08-13	6.3800	6.3800	6.3800	6.3800	+4.590%	5	104	-54.545%
2025-08-11	6.1000	6.1000	6.1000	6.1000	0.000%	58	103	-52.459%
2025-08-08	6.1400	6.2000	6.1000	6.1000	+7.965%	6	45	-52.459%
2025-08-07	5.6700	5.6700	5.6500	5.6500	+1.073%	7	44	-48.673%
2025-07-30	5.5900	5.5900	5.5900	5.5900	-9.400%	1	37	-48.122%
2025-07-25	6.1700	6.1700	6.1700	6.1700	+6.379%	3	36	-52.998%
2025-07-24	5.8000	5.8000	5.8000	5.8000	+13.725%	1	36	-50.000%
2025-07-23	5.1000	5.1000	5.1000	5.1000	-9.414%	1	35	-43.137%
2025-07-21	5.6300	5.6300	5.6300	5.6300	+2.925%	1	35	-48.490%
2025-07-14	5.5000	5.5000	5.4700	5.4700	+1.862%	4	35	-46.984%
2025-07-11	5.3700	5.3700	5.3700	5.3700	-11.823%	1	33	-45.996%
2025-07-09	5.9900	6.0900	5.9900	6.0900	-3.639%	3	32	-52.381%
2025-07-03	6.3200	6.3200	6.3200	6.3200	+2.764%	1	28	-54.114%
2025-06-20	6.0200	6.1500	6.0200	6.1500	-4.503%	16	28	-52.846%
2025-06-13	6.4400	6.4400	6.4400	6.4400	-0.310%	8	20	-54.969%
2025-06-12	6.4600	6.4600	6.4600	6.4600	-0.615%	1	16	-55.108%
2025-06-10	6.5000	6.5000	6.5000	6.5000	+4.839%	3	15	-55.385%
2025-06-09	6.2000	6.2000	6.2000	6.2000	+9.735%	3	15	-53.226%
2025-06-04	5.9400	5.9400	5.6500	5.6500	-1.739%	4	15	-48.673%
2025-05-29	5.7500	5.7500	5.7500	5.7500	-1.709%	2	15	-49.565%
2025-05-28	5.7900	5.8500	5.7900	5.8500	0.000%	13	13	-50.427%