Dark

T20260918C26
T Sep 18 2026 26.00 Call (T260918C00026000)
option OPRA

EOD

Jul 31, 2026

0.1400-12.500%(-0.0200)295

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1600	0.1800	0.1400	0.1400	-12.500%	295	8,090	0.000%
2026-07-30	0.2300	0.2300	0.1500	0.1600	-44.828%	296	7,883	-12.500%
2026-07-29	0.4800	0.4800	0.2800	0.2900	-40.816%	607	7,863	-51.724%
2026-07-28	0.6000	0.7100	0.4700	0.4900	+19.512%	2,219	7,586	-71.429%
2026-07-27	0.3500	0.4200	0.3200	0.4100	+24.242%	2,401	8,255	-65.854%
2026-07-24	0.2100	0.3300	0.2100	0.3300	+175.000%	1,331	9,085	-57.576%
2026-07-23	0.1800	0.2400	0.0800	0.1200	-20.000%	187	8,807	+16.667%
2026-07-22	0.2100	0.2600	0.0800	0.1500	-25.000%	2,383	8,731	-6.667%
2026-07-21	0.1100	0.2000	0.1000	0.2000	+81.818%	110	8,942	-30.000%
2026-07-20	0.1100	0.1200	0.1000	0.1100	0.000%	66	8,889	+27.273%
2026-07-17	0.1800	0.2200	0.1000	0.1100	-21.429%	1,905	8,716	+27.273%
2026-07-16	0.0800	0.1400	0.0800	0.1400	+40.000%	57	7,029	0.000%
2026-07-15	0.1000	0.1100	0.1000	0.1000	0.000%	12	7,020	+40.000%
2026-07-14	0.0800	0.1200	0.0800	0.1000	-28.571%	15	7,018	+40.000%
2026-07-13	0.1100	0.1400	0.1100	0.1400	+55.556%	17	7,017	0.000%
2026-07-10	0.0900	0.1300	0.0900	0.0900	+12.500%	94	7,007	+55.556%
2026-07-09	0.1000	0.1100	0.0800	0.0800	-27.273%	7	7,045	+75.000%
2026-07-08	0.1200	0.1200	0.1100	0.1100	-8.333%	93	7,046	+27.273%
2026-07-07	0.1200	0.1300	0.1200	0.1200	+20.000%	17	7,111	+16.667%
2026-07-06	0.1100	0.1200	0.0800	0.1000	+11.111%	172	7,128	+40.000%
2026-07-02	0.0800	0.1100	0.0700	0.0900	-10.000%	404	7,030	+55.556%
2026-07-01	0.1000	0.1100	0.0700	0.1000	+11.111%	16	7,030	+40.000%
2026-06-30	0.1600	0.1600	0.0800	0.0900	-47.059%	157	7,023	+55.556%
2026-06-29	0.1600	0.1700	0.1000	0.1700	-19.048%	297	7,051	-17.647%
2026-06-26	0.1700	0.2100	0.1700	0.2100	-4.545%	102	7,086	-33.333%
2026-06-25	0.2000	0.2200	0.1800	0.2200	+22.222%	44	6,993	-36.364%
2026-06-24	0.1900	0.2100	0.1700	0.1800	-28.000%	53	6,994	-22.222%
2026-06-23	0.2100	0.2500	0.1900	0.2500	+47.059%	378	6,951	-44.000%
2026-06-22	0.1800	0.2100	0.1700	0.1700	-10.526%	301	6,738	-17.647%
2026-06-18	0.2200	0.2300	0.1900	0.1900	-13.636%	70	6,531	-26.316%
2026-06-17	0.2700	0.2700	0.2000	0.2200	-38.889%	204	6,531	-36.364%
2026-06-16	0.3800	0.3900	0.2900	0.3600	-10.000%	76	6,531	-61.111%
2026-06-15	0.4000	0.4800	0.3300	0.4000	-11.111%	2,283	5,557	-65.000%
2026-06-12	0.4100	0.4700	0.4000	0.4500	+9.756%	102	5,557	-68.889%
2026-06-11	0.4400	0.4400	0.4000	0.4100	-2.381%	842	5,557	-65.854%
2026-06-10	0.4100	0.4200	0.3600	0.4200	+27.273%	166	5,542	-66.667%
2026-06-09	0.4000	0.4000	0.3300	0.3300	-2.941%	2,245	5,394	-57.576%
2026-06-08	0.3800	0.4000	0.3400	0.3400	-19.048%	164	3,759	-58.824%
2026-06-05	0.3800	0.4400	0.3800	0.4200	+2.439%	32	3,826	-66.667%
2026-06-04	0.7100	0.7100	0.3500	0.4100	-28.070%	1,171	3,812	-65.854%
2026-06-03	0.7000	0.7000	0.5200	0.5700	-31.325%	218	3,348	-75.439%
2026-06-02	0.8800	0.8800	0.8300	0.8300	-1.190%	5	3,359	-83.133%
2026-06-01	0.9200	0.9500	0.8400	0.8400	-7.692%	305	3,320	-83.333%
2026-05-29	0.9600	0.9900	0.8800	0.9100	-8.081%	200	3,321	-84.615%
2026-05-28	1.0300	1.0300	0.9500	0.9900	-1.000%	327	3,211	-85.859%
2026-05-27	1.0000	1.1100	1.0000	1.0000	-8.257%	88	3,071	-86.000%
2026-05-26	1.0100	1.0900	0.9700	1.0900	-5.217%	37	3,036	-87.156%
2026-05-22	1.1200	1.1900	1.1200	1.1500	-5.738%	24	3,009	-87.826%
2026-05-21	1.0600	1.2200	1.0600	1.2200	+20.792%	219	3,028	-88.525%
2026-05-20	1.1100	1.1800	0.9900	1.0100	+1.000%	43	3,028	-86.139%
2026-05-19	1.0000	1.0200	0.9900	1.0000	+13.636%	45	2,870	-86.000%
2026-05-18	0.7400	0.9100	0.6700	0.8800	+8.642%	219	2,870	-84.091%
2026-05-15	1.0000	1.0000	0.8100	0.8100	-17.347%	670	2,870	-82.716%
2026-05-14	0.9900	1.0000	0.9700	0.9800	-6.667%	56	2,711	-85.714%
2026-05-13	1.2000	1.2300	1.0500	1.0500	-14.634%	158	2,697	-86.667%
2026-05-12	1.1400	1.2800	1.1300	1.2300	+20.588%	67	2,697	-88.618%
2026-05-11	1.0500	1.0800	0.9500	1.0200	-15.702%	172	2,697	-86.275%
2026-05-08	1.2000	1.2800	1.1800	1.2100	+1.681%	166	2,585	-88.430%
2026-05-07	1.2700	1.2900	1.1200	1.1900	-11.852%	232	2,437	-88.235%
2026-05-06	1.6700	1.6700	1.3500	1.3500	-17.178%	112	2,398	-89.630%
2026-05-05	1.6200	1.6300	1.5200	1.6300	+3.822%	80	2,367	-91.411%
2026-05-04	1.6000	1.6200	1.5700	1.5700	-10.795%	94	2,356	-91.083%
2026-05-01	1.7800	1.8000	1.7600	1.7600	0.000%	16	2,318	-92.045%
2026-04-30	1.8300	1.8500	1.7600	1.7600	+6.667%	14	2,318	-92.045%
2026-04-29	1.7700	1.7700	1.6000	1.6500	-3.509%	26	2,310	-91.515%
2026-04-28	1.7100	1.8300	1.7100	1.7100	+16.327%	10	2,309	-91.813%
2026-04-27	1.8300	1.8300	1.4700	1.4700	-17.416%	68	2,308	-90.476%
2026-04-24	1.7800	1.7800	1.7800	1.7800	-16.822%	3	2,266	-92.135%
2026-04-23	1.8200	2.1400	1.8200	2.1400	+25.882%	61	2,269	-93.458%
2026-04-22	1.3500	1.7000	1.2500	1.7000	-10.995%	344	2,268	-91.765%
2026-04-21	1.8800	1.9500	1.7900	1.9100	-9.048%	23	2,289	-92.670%
2026-04-20	2.1100	2.1100	2.0900	2.1000	-2.778%	18	2,289	-93.333%
2026-04-16	2.0600	2.1600	2.0600	2.1600	+44.000%	6	2,294	-93.519%
2026-04-15	1.6100	1.6700	1.5000	1.5000	-6.832%	82	2,289	-90.667%
2026-04-14	1.4100	1.6700	1.3900	1.6100	+1.258%	339	2,213	-91.304%
2026-04-13	1.9800	1.9800	1.5900	1.5900	-24.286%	122	1,877	-91.195%
2026-04-10	2.1000	2.1000	2.1000	2.1000	-7.489%	50	1,779	-93.333%
2026-04-09	2.6100	2.6100	2.2700	2.2700	-9.562%	5	1,765	-93.833%
2026-04-08	2.6000	2.6000	2.5100	2.5100	-22.531%	36	1,761	-94.422%
2026-04-07	3.2400	3.2400	3.2400	3.2400	-3.284%	2	1,758	-95.679%
2026-04-02	3.4400	3.4500	3.3500	3.3500	-4.830%	202	1,605	-95.821%
2026-04-01	3.5600	3.5600	3.5200	3.5200	-7.124%	13	1,605	-96.023%
2026-03-31	3.7500	3.7900	3.7500	3.7900	-9.330%	17	1,597	-96.306%
2026-03-30	4.1800	4.1800	4.1800	4.1800	+4.500%	1	1,613	-96.651%
2026-03-26	4.0000	4.0000	4.0000	4.0000	+1.266%	80	1,612	-96.500%
2026-03-25	3.9500	3.9500	3.9500	3.9500	-2.709%	33	1,692	-96.456%
2026-03-24	4.2300	4.2300	4.0600	4.0600	+12.155%	2	1,665	-96.552%
2026-03-23	3.6200	3.6200	3.6200	3.6200	-0.549%	1	1,663	-96.133%
2026-03-20	3.2600	3.7300	3.2600	3.6400	+22.973%	11	1,663	-96.154%
2026-03-18	2.9600	2.9600	2.9600	2.9600	-3.896%	4	1,657	-95.270%
2026-03-17	3.1000	3.1000	3.0700	3.0800	-0.645%	53	1,653	-95.455%
2026-03-13	3.1000	3.1000	3.1000	3.1000	+19.691%	23	1,604	-95.484%
2026-03-11	2.5700	2.7100	2.5700	2.5900	-17.778%	21	1,581	-94.595%
2026-03-10	3.0000	3.1500	3.0000	3.1500	-1.563%	102	1,560	-95.556%
2026-03-09	3.0000	3.2000	2.9300	3.2000	-14.667%	13	1,458	-95.625%
2026-03-06	4.0000	4.0000	3.5700	3.7500	-5.779%	20	1,450	-96.267%
2026-03-05	3.9300	3.9800	3.9300	3.9800	+4.188%	29	1,442	-96.482%
2026-03-04	3.7900	3.8200	3.7900	3.8200	+15.758%	11	1,427	-96.335%
2026-03-02	3.2600	3.3000	3.2600	3.3000	+2.167%	6	1,417	-95.758%
2026-02-27	3.0200	3.2300	3.0200	3.2300	+9.492%	4	1,415	-95.666%
2026-02-26	3.1700	3.1700	2.9500	2.9500	-5.449%	4	1,414	-95.254%
2026-02-25	3.1500	3.1600	3.1200	3.1200	-14.521%	3	1,408	-95.513%
2026-02-23	3.7400	3.7600	3.6500	3.6500	+19.672%	23	1,408	-96.164%
2026-02-20	3.0500	3.0500	3.0500	3.0500	-3.175%	5	1,389	-95.410%
2026-02-19	3.3700	3.3700	3.1500	3.1500	+1.613%	108	1,389	-95.556%
2026-02-18	3.6700	3.6700	3.1000	3.1000	-20.308%	135	1,283	-95.484%
2026-02-17	3.8200	3.9500	3.8200	3.8900	-7.381%	300	1,153	-96.401%
2026-02-12	4.0600	4.2000	4.0000	4.2000	+13.821%	54	1,401	-96.667%
2026-02-11	1.8000	3.6900	1.8000	3.6900	+29.474%	75	1,411	-96.206%
2026-02-10	2.7700	2.9200	2.7700	2.8500	+9.615%	47	1,422	-95.088%
2026-02-09	2.5000	2.6000	2.5000	2.6000	+0.386%	58	1,387	-94.615%
2026-02-06	2.6500	2.6500	2.5100	2.5900	-4.779%	17	1,439	-94.595%
2026-02-05	2.8200	2.8500	2.7200	2.7200	-3.546%	80	1,423	-94.853%
2026-02-04	2.6800	2.8200	2.6400	2.8200	+19.492%	38	1,351	-95.035%
2026-02-03	2.1600	2.4000	2.1600	2.3600	+4.889%	112	1,328	-94.068%
2026-02-02	2.0300	2.2500	2.0200	2.2500	+14.796%	295	1,218	-93.778%
2026-01-30	1.7100	2.0600	1.6200	1.9600	+49.618%	874	1,023	-92.857%
2026-01-29	1.2100	1.4500	1.2100	1.3100	+28.431%	77	1,171	-89.313%
2026-01-28	0.8000	1.1200	0.8000	1.0200	+30.769%	624	1,102	-86.275%
2026-01-27	0.8000	0.8000	0.7100	0.7800	-11.364%	31	483	-82.051%
2026-01-26	0.9700	0.9700	0.8700	0.8800	-2.222%	22	506	-84.091%
2026-01-23	0.8500	0.9200	0.8400	0.9000	-10.000%	154	486	-84.444%
2026-01-22	0.9300	1.0100	0.9300	1.0000	+6.383%	84	334	-86.000%
2026-01-21	0.9500	0.9500	0.9000	0.9400	+4.444%	9	252	-85.106%
2026-01-20	0.9200	0.9200	0.8100	0.9000	-3.226%	83	243	-84.444%
2026-01-16	0.9000	0.9500	0.9000	0.9300	+8.140%	6	154	-84.946%
2026-01-13	0.9200	0.9200	0.8600	0.8600	-13.131%	12	154	-83.721%
2026-01-12	0.9200	0.9900	0.9200	0.9900	-8.333%	7	154	-85.859%
2026-01-09	1.1300	1.1700	1.0700	1.0800	+5.882%	12	159	-87.037%
2026-01-07	1.1900	1.1900	1.0200	1.0200	-28.169%	52	147	-86.275%
2026-01-02	1.4200	1.4200	1.4200	1.4200	-4.698%	1	95	-90.141%
2025-12-30	1.4900	1.4900	1.4900	1.4900	-1.974%	1	95	-90.604%
2025-12-29	1.5200	1.5300	1.5200	1.5200	+7.042%	21	94	-90.789%
2025-12-26	1.4200	1.4200	1.4200	1.4200	-0.699%	1	73	-90.141%
2025-12-24	1.4200	1.4300	1.4100	1.4300	+5.147%	34	39	-90.210%
2025-12-23	1.3500	1.3600	1.3500	1.3600	+7.087%	23	39	-89.706%
2025-12-22	1.2500	1.2700	1.2500	1.2700	0.000%	16	16	-88.976%