Dark

T20261218C23
T Dec 18 2026 23.00 Call (T261218C00023000)
option OPRA

EOD

Sep 17, 2026

2.86-9.206%(-0.29)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.9900	2.9900	2.8600	2.8600	-9.206%	4	4,906	0.000%
2026-09-16	4.0500	4.0500	3.1500	3.1500	-23.171%	87	4,905	-9.206%
2026-09-15	3.7500	4.1000	3.7500	4.1000	+9.920%	2	4,936	-30.244%
2026-09-14	3.7200	3.7300	3.7200	3.7300	+8.746%	30	4,936	-23.324%
2026-09-11	3.4300	3.4300	3.4300	3.4300	+11.364%	1	4,922	-16.618%
2026-09-10	3.0800	3.0800	3.0800	3.0800	+16.226%	1	4,922	-7.143%
2026-09-09	2.7200	2.7200	2.6500	2.6500	-16.928%	2	4,922	+7.925%
2026-09-08	3.1900	3.1900	3.1900	3.1900	+0.314%	6	4,922	-10.345%
2026-09-04	3.4500	3.4500	3.1800	3.1800	-9.143%	21	4,925	-10.063%
2026-09-02	3.7000	3.7000	3.5000	3.5000	-2.778%	29	4,925	-18.286%
2026-09-01	3.6800	3.6800	3.3500	3.6000	+4.348%	24	4,926	-20.556%
2026-08-31	3.4500	3.4500	3.4500	3.4500	+2.679%	2	4,932	-17.101%
2026-08-28	3.3600	3.3600	3.3600	3.3600	+12.000%	5	4,932	-14.881%
2026-08-27	3.0700	3.0700	2.9700	3.0000	-10.979%	6	4,927	-4.667%
2026-08-26	3.3500	3.3700	3.3500	3.3700	+4.658%	4	4,926	-15.134%
2026-08-25	3.0800	3.2200	3.0800	3.2200	-0.310%	475	4,928	-11.180%
2026-08-24	3.1500	3.2700	3.1500	3.2300	+7.309%	2,009	4,721	-11.455%
2026-08-21	3.0100	3.0100	3.0100	3.0100	+4.514%	53	4,616	-4.983%
2026-08-20	2.8500	2.8800	2.8300	2.8800	-6.494%	8	4,616	-0.694%
2026-08-19	3.0500	3.0800	3.0500	3.0800	+9.220%	21	4,621	-7.143%
2026-08-18	2.8500	2.8700	2.8200	2.8200	+9.302%	21	4,622	+1.418%
2026-08-17	2.6300	2.6300	2.5800	2.5800	-4.089%	3	4,629	+10.853%
2026-08-14	2.6200	2.7400	2.6200	2.6900	+5.078%	39	4,627	+6.320%
2026-08-13	2.2100	2.5600	2.2100	2.5600	+15.315%	60	4,627	+11.719%
2026-08-12	2.3200	2.3200	2.1800	2.2200	-7.500%	9	4,627	+28.829%
2026-08-11	2.3000	2.4000	2.2300	2.4000	+9.091%	139	4,634	+19.167%
2026-08-10	1.8400	2.2000	1.8400	2.2000	+4.762%	3	4,766	+30.000%
2026-08-07	2.0400	2.1000	2.0400	2.1000	+5.000%	31	4,766	+36.190%
2026-08-06	1.8000	2.0000	1.8000	2.0000	+19.048%	375	4,794	+43.000%
2026-08-05	1.7000	1.7000	1.4200	1.6800	-0.592%	820	5,153	+70.238%
2026-08-04	1.6900	1.6900	1.6900	1.6900	-14.213%	1	4,744	+69.231%
2026-08-03	2.0400	2.0400	1.6900	1.9700	+11.932%	285	4,743	+45.178%
2026-07-31	1.7800	1.7900	1.7500	1.7600	-1.124%	308	4,996	+62.500%
2026-07-30	1.9500	2.0500	1.7800	1.7800	-24.255%	21	4,749	+60.674%
2026-07-29	2.5600	2.5700	2.3500	2.3500	-14.855%	8	4,749	+21.702%
2026-07-28	2.5400	3.2200	2.5400	2.7600	+9.524%	46	4,759	+3.623%
2026-07-27	2.4400	2.5900	2.4300	2.5200	+10.044%	149	4,775	+13.492%
2026-07-24	2.1000	2.3500	2.1000	2.2900	+38.788%	49	4,878	+24.891%
2026-07-23	1.5400	1.6700	1.5400	1.6500	+0.610%	88	4,878	+73.333%
2026-07-22	1.8300	2.0000	1.5800	1.6400	+18.841%	254	4,824	+74.390%
2026-07-21	1.3500	1.4300	1.2600	1.3800	+6.154%	690	4,979	+107.246%
2026-07-20	1.2000	1.3000	1.2000	1.3000	+6.557%	116	4,384	+120.000%
2026-07-17	1.6500	1.6500	1.1700	1.2200	-11.594%	806	4,346	+134.426%
2026-07-16	1.2600	1.4300	1.1500	1.3800	+24.324%	457	3,561	+107.246%
2026-07-15	1.0500	1.1400	1.0500	1.1100	+2.778%	244	3,161	+157.658%
2026-07-14	1.1600	1.1600	1.0700	1.0800	-11.475%	600	2,926	+164.815%
2026-07-13	1.1600	1.2200	1.1000	1.2200	+15.094%	208	2,328	+134.426%
2026-07-10	1.0000	1.0700	1.0000	1.0600	+15.217%	339	2,379	+169.811%
2026-07-09	0.8700	0.9200	0.7500	0.9200	-8.911%	27	2,052	+210.870%
2026-07-08	0.9700	1.0500	0.9700	1.0100	+1.000%	588	2,045	+183.168%
2026-07-07	0.9600	1.0500	0.9000	1.0000	+17.647%	91	1,525	+186.000%
2026-07-06	0.9000	0.9000	0.7200	0.8500	+6.250%	145	1,558	+236.471%
2026-07-02	0.8500	0.8500	0.6600	0.8000	+19.403%	47	1,534	+257.500%
2026-07-01	1.7000	1.7000	0.6700	0.6700	-16.250%	130	1,534	+326.866%
2026-06-30	0.8000	0.8800	0.7500	0.8000	-27.928%	226	1,427	+257.500%
2026-06-29	1.2000	1.2000	0.9700	1.1100	-22.917%	125	1,246	+157.658%
2026-06-26	1.5200	1.5200	1.4200	1.4400	+2.128%	250	1,225	+98.611%
2026-06-25	1.4200	1.4300	1.3800	1.4100	+2.920%	36	1,069	+102.837%
2026-06-24	1.4400	1.4600	1.3600	1.3700	-16.970%	9	1,052	+108.759%
2026-06-23	1.3500	1.6800	1.3500	1.6500	+27.907%	8	1,050	+73.333%
2026-06-22	1.3400	1.3800	1.2900	1.2900	-3.008%	168	1,048	+121.705%
2026-06-18	1.2100	1.4400	1.2100	1.3300	-5.000%	177	936	+115.038%
2026-06-17	1.5600	1.5600	1.3800	1.4000	-21.348%	61	936	+104.286%
2026-06-16	1.8500	1.8600	1.7500	1.7800	-5.319%	71	936	+60.674%
2026-06-15	2.4300	2.4300	1.8800	1.8800	-10.476%	157	1,001	+52.128%
2026-06-12	2.0000	2.1400	2.0000	2.1000	+7.143%	30	1,001	+36.190%
2026-06-11	2.0500	2.0500	1.9500	1.9600	+8.889%	4	1,001	+45.918%
2026-06-10	1.7300	1.8000	1.7300	1.8000	+2.857%	2	1,002	+58.889%
2026-06-09	1.6000	1.7500	1.6000	1.7500	+5.422%	55	1,001	+63.429%
2026-06-08	1.5300	1.7400	1.5300	1.6600	-12.632%	9	987	+72.289%
2026-06-05	1.9000	1.9000	1.7800	1.9000	-0.524%	104	980	+50.526%
2026-06-04	1.9300	1.9300	1.6900	1.9100	-15.111%	157	959	+49.738%
2026-06-03	2.2500	2.2500	2.2500	2.2500	-13.793%	2	828	+27.111%
2026-06-02	2.6100	2.6100	2.6100	2.6100	-8.421%	1	830	+9.579%
2026-05-29	2.9100	2.9100	2.8500	2.8500	+5.948%	2	830	+0.351%
2026-05-26	2.6900	2.6900	2.6900	2.6900	-16.975%	7	830	+6.320%
2026-05-21	3.2400	3.2400	3.2400	3.2400	+4.854%	1	830	-11.728%
2026-05-20	3.2000	3.2000	3.0900	3.0900	+0.980%	3	830	-7.443%
2026-05-19	3.2000	3.2000	3.0500	3.0600	+9.286%	7	829	-6.536%
2026-05-18	2.4700	2.8000	2.4500	2.8000	+8.527%	7	829	+2.143%
2026-05-15	3.2000	3.2000	2.5800	2.5800	-13.131%	6	829	+10.853%
2026-05-14	3.0200	3.0200	2.9700	2.9700	-4.194%	2	833	-3.704%
2026-05-13	3.1000	3.1000	3.1000	3.1000	-1.587%	10	833	-7.742%
2026-05-12	3.1500	3.1500	3.1500	3.1500	+2.606%	1	833	-9.206%
2026-05-11	3.0500	3.0700	3.0500	3.0700	-9.706%	2	833	-6.840%
2026-05-08	3.4000	3.4000	3.4000	3.4000	+3.659%	5	831	-15.882%
2026-05-07	3.4900	3.4900	3.2800	3.2800	-13.684%	12	826	-12.805%
2026-05-06	3.8000	3.8000	3.8000	3.8000	-3.797%	15	827	-24.737%
2026-05-05	3.9500	3.9500	3.9500	3.9500	+1.282%	5	827	-27.595%
2026-04-29	3.9000	3.9000	3.9000	3.9000	-4.177%	3	827	-26.667%
2026-04-28	4.0700	4.0700	4.0700	4.0700	-4.009%	1	830	-29.730%
2026-04-24	4.2000	4.2400	4.2000	4.2400	-5.778%	5	830	-32.547%
2026-04-23	4.4000	4.5000	4.3000	4.5000	+13.924%	4	829	-36.444%
2026-04-22	3.5600	3.9500	3.5600	3.9500	-4.819%	4	828	-27.595%
2026-04-21	4.1500	4.1500	4.1500	4.1500	-7.572%	3	825	-31.084%
2026-04-20	4.4900	4.4900	4.4900	4.4900	+1.354%	1	825	-36.303%
2026-04-17	4.3900	4.4300	4.3900	4.4300	-3.696%	2	824	-35.440%
2026-04-16	4.2000	4.6000	4.2000	4.6000	+26.374%	8	824	-37.826%
2026-04-14	3.6400	3.6400	3.6400	3.6400	-1.087%	1	824	-21.429%
2026-04-13	4.1700	4.1700	3.6800	3.6800	-22.689%	66	823	-22.283%
2026-04-09	4.9100	4.9100	4.7600	4.7600	-6.667%	12	828	-39.916%
2026-04-08	4.9200	5.1000	4.9200	5.1000	-9.735%	2	828	-43.922%
2026-04-07	5.6500	5.6500	5.6500	5.6500	-6.766%	3	827	-49.381%
2026-04-06	6.0600	6.0600	6.0600	6.0600	+1.849%	1	825	-52.805%
2026-04-02	5.9500	5.9500	5.9500	5.9500	-5.556%	1	826	-51.933%
2026-04-01	6.3000	6.3000	6.3000	6.3000	-6.389%	2	826	-54.603%
2026-03-27	6.8000	6.9000	6.7200	6.7300	+1.355%	11	825	-57.504%
2026-03-26	6.6400	6.6400	6.6400	6.6400	-1.630%	2	826	-56.928%
2026-03-24	6.7500	6.7500	6.7500	6.7500	+7.827%	20	826	-57.630%
2026-03-20	5.9300	6.2600	5.9300	6.2600	+15.712%	40	806	-54.313%
2026-03-18	5.4100	5.4100	5.4100	5.4100	-3.047%	1	772	-47.135%
2026-03-17	5.5800	5.5800	5.5800	5.5800	+0.541%	1	771	-48.746%
2026-03-11	5.5500	5.5500	5.5500	5.5500	+2.210%	24	770	-48.468%
2026-03-10	5.4300	5.4300	5.4300	5.4300	-2.162%	1	770	-47.330%
2026-03-09	5.4500	5.5500	5.3400	5.5500	-13.953%	4	769	-48.468%
2026-03-06	6.4500	6.4500	6.4500	6.4500	+0.155%	1	771	-55.659%
2026-03-05	6.4400	6.4400	6.4400	6.4400	+1.577%	1	770	-55.590%
2026-03-04	6.3600	6.3600	6.3400	6.3400	+2.258%	2	769	-54.890%
2026-03-03	6.2000	6.2000	6.2000	6.2000	+6.346%	1	768	-53.871%
2026-03-02	5.9900	5.9900	5.8300	5.8300	+11.686%	80	768	-50.943%
2026-02-26	5.5500	5.5500	5.2200	5.2200	-8.581%	22	768	-45.211%
2026-02-25	5.7100	5.7100	5.7100	5.7100	-5.620%	1	766	-49.912%
2026-02-24	6.2100	6.2100	5.8900	6.0500	-2.104%	6	766	-52.727%
2026-02-23	6.2500	6.2500	6.1800	6.1800	+15.947%	36	766	-53.722%
2026-02-20	5.3300	5.3300	5.3300	5.3300	-7.143%	1	730	-46.341%
2026-02-19	5.7400	5.7400	5.7400	5.7400	-11.828%	1	730	-50.174%
2026-02-17	6.5100	6.5100	6.5100	6.5100	+3.333%	2	730	-56.068%
2026-02-13	6.4200	6.4300	6.3000	6.3000	+20.690%	4	732	-54.603%
2026-02-10	5.2500	5.2500	5.2200	5.2200	+4.400%	3	732	-45.211%
2026-02-09	5.0000	5.0000	5.0000	5.0000	-1.961%	10	731	-42.800%
2026-02-06	5.2300	5.2300	5.1000	5.1000	-1.734%	62	741	-43.922%
2026-02-04	4.9700	5.1900	4.9700	5.1900	+10.426%	11	741	-44.894%
2026-02-03	4.7000	4.7000	4.7000	4.7000	+7.306%	24	742	-39.149%
2026-02-02	4.4000	4.5100	4.3800	4.3800	+5.542%	40	718	-34.703%
2026-01-30	3.7400	4.1700	3.7400	4.1500	+26.140%	76	719	-31.084%
2026-01-29	3.0500	3.3000	3.0500	3.2900	+21.852%	6	720	-13.070%
2026-01-28	2.6800	2.8300	2.5000	2.7000	+39.896%	75	720	+5.926%
2026-01-27	2.3700	2.3700	1.9300	1.9300	-20.248%	8	662	+48.187%
2026-01-26	2.5400	2.5400	2.4200	2.4200	+3.863%	11	658	+18.182%
2026-01-23	2.3800	2.3800	2.3300	2.3300	-10.385%	2	654	+22.747%
2026-01-22	2.6000	2.6000	2.6000	2.6000	+7.884%	2	654	+10.000%
2026-01-21	2.4100	2.4100	2.4100	2.4100	-1.633%	50	652	+18.672%
2026-01-20	2.4000	2.4500	2.3500	2.4500	+0.823%	8	626	+16.735%
2026-01-16	2.3600	2.4300	2.3600	2.4300	-5.814%	4	621	+17.695%
2026-01-15	2.5000	2.5800	2.5000	2.5800	+3.614%	6	621	+10.853%
2026-01-14	2.4900	2.4900	2.4900	2.4900	+6.867%	4	621	+14.859%
2026-01-13	2.3400	2.3400	2.2700	2.3300	-10.039%	10	617	+22.747%
2026-01-09	2.6500	2.7700	2.5900	2.5900	-7.168%	31	609	+10.425%
2026-01-08	2.8200	2.8200	2.7200	2.7900	+6.084%	14	581	+2.509%
2026-01-07	2.8300	2.8300	2.5900	2.6300	+1.938%	18	571	+8.745%
2026-01-06	2.9800	2.9800	2.5800	2.5800	-13.131%	17	566	+10.853%
2026-01-05	3.0000	3.1200	2.9700	2.9700	-4.808%	40	516	-3.704%
2026-01-02	3.0600	3.1400	3.0000	3.1200	-4.587%	63	516	-8.333%
2025-12-30	3.2600	3.2700	3.2500	3.2700	+0.615%	6	453	-12.538%
2025-12-29	3.3000	3.3000	3.2500	3.2500	+2.201%	33	449	-12.000%
2025-12-26	3.1800	3.1800	3.1800	3.1800	+3.583%	5	448	-10.063%
2025-12-24	3.0700	3.0700	3.0700	3.0700	+6.228%	2	441	-6.840%
2025-12-22	2.8900	2.8900	2.8900	2.8900	-6.774%	1	441	-1.038%
2025-12-18	3.1000	3.1000	3.1000	3.1000	+4.027%	1	440	-7.742%
2025-12-17	2.9800	2.9800	2.9800	2.9800	+2.759%	17	440	-4.027%
2025-12-16	2.9500	2.9700	2.9000	2.9000	-7.051%	26	440	-1.379%
2025-12-15	3.3000	3.3000	3.1000	3.1200	-4.000%	4	440	-8.333%
2025-12-12	3.2700	3.2700	3.2500	3.2500	+0.619%	101	440	-12.000%
2025-12-10	3.2300	3.2300	3.2300	3.2300	+3.195%	30	341	-11.455%
2025-12-09	3.1600	3.4500	3.1300	3.1300	-8.211%	21	341	-8.626%
2025-12-08	3.8500	3.8500	3.4000	3.4100	-15.802%	61	338	-16.129%
2025-12-02	3.9800	4.0500	3.9800	4.0500	+1.250%	2	336	-29.383%
2025-12-01	4.0500	4.0500	4.0000	4.0000	-8.046%	10	335	-28.500%
2025-11-26	4.3500	4.3500	4.3500	4.3500	+3.325%	24	328	-34.253%
2025-11-25	4.2100	4.2100	4.2100	4.2100	+6.853%	5	328	-32.067%
2025-11-19	3.9400	3.9400	3.9400	3.9400	-6.190%	1	323	-27.411%
2025-11-17	4.2000	4.2000	4.2000	4.2000	0.000%	1	322	-31.905%
2025-11-12	4.1500	4.2500	4.1500	4.2000	+9.661%	8	321	-31.905%
2025-11-11	3.8300	3.8300	3.8300	3.8300	+6.389%	1	321	-25.326%
2025-11-10	3.5000	3.6000	3.5000	3.6000	+5.882%	324	320	-20.556%
2025-11-04	3.4000	3.4000	3.4000	3.4000	-6.593%	5	7	-15.882%
2025-10-31	3.6400	3.6400	3.6400	3.6400	0.000%	2	2	-21.429%