Dark

T20261218C25
T Dec 18 2026 25.00 Call (T261218C00025000)
option OPRA

EOD

Jul 31, 2026

0.95000.000%(0.0000)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.8700	0.9500	0.8700	0.9500	0.000%	52	6,545	0.000%
2026-07-30	1.0300	1.0300	0.9300	0.9500	-26.923%	140	6,527	0.000%
2026-07-29	1.8600	1.8600	1.1200	1.3000	-18.750%	269	6,507	-26.923%
2026-07-28	1.6900	1.9400	1.5600	1.6000	+9.589%	626	6,579	-40.625%
2026-07-27	1.3400	1.5200	1.3200	1.4600	+8.955%	147	6,601	-34.932%
2026-07-24	0.9100	1.3400	0.9100	1.3400	+57.647%	730	6,638	-29.104%
2026-07-23	1.0500	1.0500	0.7800	0.8500	+2.410%	137	6,453	+11.765%
2026-07-22	0.9900	1.1000	0.8100	0.8300	+10.667%	361	6,394	+14.458%
2026-07-21	0.6500	0.7500	0.6100	0.7500	+10.294%	103	6,400	+26.667%
2026-07-20	0.6000	0.6800	0.5700	0.6800	+4.615%	144	6,353	+39.706%
2026-07-17	0.8400	0.9200	0.6200	0.6500	-8.451%	339	6,293	+46.154%
2026-07-16	0.6500	0.7500	0.6500	0.7100	+24.561%	230	6,165	+33.803%
2026-07-15	0.5500	0.6400	0.5500	0.5700	+9.615%	62	6,174	+66.667%
2026-07-14	0.6000	0.6400	0.5200	0.5200	-20.000%	135	6,158	+82.692%
2026-07-13	0.6000	0.6500	0.5300	0.6500	+18.182%	176	6,067	+46.154%
2026-07-10	0.5200	0.5800	0.5200	0.5500	+12.245%	250	5,950	+72.727%
2026-07-09	0.3300	0.4900	0.3300	0.4900	-5.769%	52	5,760	+93.878%
2026-07-08	0.3500	0.5900	0.3500	0.5200	0.000%	140	5,761	+82.692%
2026-07-07	0.5600	0.5800	0.4600	0.5200	+15.556%	191	5,800	+82.692%
2026-07-06	0.4600	0.4600	0.3700	0.4500	+12.500%	245	5,854	+111.111%
2026-07-02	0.4300	0.4500	0.3400	0.4000	+8.108%	503	5,658	+137.500%
2026-07-01	0.4000	0.5000	0.3600	0.3700	-13.953%	50	5,658	+156.757%
2026-06-30	0.5500	0.5500	0.3800	0.4300	-25.862%	563	5,646	+120.930%
2026-06-29	0.6000	0.6300	0.4800	0.5800	-27.500%	121	5,799	+63.793%
2026-06-26	0.7800	0.8000	0.7300	0.8000	0.000%	45	5,771	+18.750%
2026-06-25	0.7500	0.8000	0.7300	0.8000	0.000%	12	5,767	+18.750%
2026-06-24	0.8500	0.8500	0.7400	0.8000	-9.091%	30	5,763	+18.750%
2026-06-23	0.7000	0.9300	0.7000	0.8800	+27.536%	207	5,761	+7.955%
2026-06-22	0.6700	0.8000	0.6600	0.6900	+2.985%	942	5,746	+37.681%
2026-06-18	0.7000	0.7800	0.6700	0.6700	-9.459%	533	4,573	+41.791%
2026-06-17	0.8800	0.8800	0.7200	0.7400	-29.524%	133	4,573	+28.378%
2026-06-16	1.0300	1.0500	0.9500	1.0500	-0.943%	43	4,573	-9.524%
2026-06-15	1.1700	1.1700	1.0400	1.0600	-17.188%	621	4,575	-10.377%
2026-06-12	1.1600	1.2800	1.1400	1.2800	+21.905%	153	4,575	-25.781%
2026-06-11	1.1900	1.2100	1.0500	1.0500	-9.483%	131	4,575	-9.524%
2026-06-10	1.0200	1.1600	1.0000	1.1600	+20.833%	97	4,528	-18.103%
2026-06-09	0.9700	1.0600	0.8900	0.9600	+1.053%	114	4,444	-1.042%
2026-06-08	0.9600	1.0200	0.9500	0.9500	-10.377%	59	4,439	0.000%
2026-06-05	1.0000	1.2000	0.9000	1.0600	+6.000%	102	4,397	-10.377%
2026-06-04	1.4400	1.4400	0.9500	1.0000	-24.242%	274	4,440	-5.000%
2026-06-03	1.4800	1.5200	1.2500	1.3200	-23.699%	369	4,283	-28.030%
2026-06-02	1.8200	1.8200	1.6300	1.7300	-1.143%	334	4,182	-45.087%
2026-06-01	1.7800	1.8600	1.7500	1.7500	-5.405%	122	3,945	-45.714%
2026-05-29	1.7200	1.9000	1.7200	1.8500	-4.145%	66	3,950	-48.649%
2026-05-28	1.9300	1.9300	1.9300	1.9300	+4.324%	3	3,945	-50.777%
2026-05-27	1.9900	1.9900	1.8500	1.8500	-7.500%	3	3,945	-48.649%
2026-05-26	2.0300	2.0300	2.0000	2.0000	-6.977%	2	3,942	-52.500%
2026-05-22	2.1500	2.1500	2.1500	2.1500	+1.415%	2	3,940	-55.814%
2026-05-21	1.9200	2.1200	1.9200	2.1200	+3.922%	14	3,942	-55.189%
2026-05-20	2.0600	2.0600	1.9000	2.0400	+3.030%	207	3,942	-53.431%
2026-05-19	1.8200	1.9800	1.8200	1.9800	+13.793%	65	3,755	-52.020%
2026-05-18	1.5100	1.7800	1.4600	1.7400	+16.000%	111	3,755	-45.402%
2026-05-15	1.8200	1.8200	1.5000	1.5000	-16.667%	59	3,755	-36.667%
2026-05-14	1.3700	1.9200	1.3700	1.8000	-9.091%	171	3,650	-47.222%
2026-05-13	1.9400	1.9800	1.9400	1.9800	-17.842%	39	3,635	-52.020%
2026-05-12	2.0900	2.4100	2.0400	2.4100	+29.570%	13	3,635	-60.581%
2026-05-11	2.0800	2.1000	1.8400	1.8600	-11.429%	126	3,635	-48.925%
2026-05-08	2.0700	2.1000	2.0700	2.1000	+0.962%	50	3,474	-54.762%
2026-05-07	2.2200	2.2200	2.0800	2.0800	-9.170%	20	3,424	-54.327%
2026-05-06	2.3900	2.3900	2.2900	2.2900	-8.765%	5	3,406	-58.515%
2026-05-05	2.5900	2.5900	2.5100	2.5100	-3.831%	2	3,403	-62.151%
2026-05-04	2.7000	2.7000	2.6100	2.6100	-10.000%	2	3,403	-63.602%
2026-05-01	2.9000	2.9000	2.9000	2.9000	+9.848%	1	3,401	-67.241%
2026-04-29	2.5000	2.6400	2.5000	2.6400	-1.859%	6	3,401	-64.015%
2026-04-28	2.7600	2.8700	2.6900	2.6900	+4.669%	102	3,396	-64.684%
2026-04-27	2.9600	2.9600	2.5700	2.5700	-5.861%	52	3,295	-63.035%
2026-04-24	2.7300	2.7300	2.7300	2.7300	-5.862%	3	3,294	-65.201%
2026-04-23	2.9000	2.9000	2.9000	2.9000	+18.367%	1	3,293	-67.241%
2026-04-22	2.2000	2.4500	2.1400	2.4500	-14.931%	51	3,294	-61.224%
2026-04-21	2.8800	2.8800	2.8800	2.8800	-2.703%	1	3,291	-67.014%
2026-04-20	2.9600	2.9600	2.9600	2.9600	-5.431%	20	3,291	-67.905%
2026-04-17	3.0400	3.1300	3.0400	3.1300	+3.642%	4	3,291	-69.649%
2026-04-16	2.6100	3.0200	2.6100	3.0200	+16.154%	3	3,290	-68.543%
2026-04-15	2.6300	2.6300	2.4800	2.6000	+1.961%	59	3,288	-63.462%
2026-04-14	2.2000	2.5800	2.2000	2.5500	+6.250%	111	3,289	-62.745%
2026-04-13	2.7600	2.7600	2.4000	2.4000	-22.581%	109	3,257	-60.417%
2026-04-10	3.1000	3.1000	3.1000	3.1000	-3.727%	30	3,299	-69.355%
2026-04-09	3.5000	3.5000	3.2200	3.2200	-8.000%	29	3,329	-70.497%
2026-04-08	3.5700	3.5700	3.5000	3.5000	-21.348%	36	3,320	-72.857%
2026-04-07	4.4500	4.4500	4.4500	4.4500	-0.670%	2	3,299	-78.652%
2026-04-06	4.3100	4.4800	4.3100	4.4800	-13.178%	21	3,301	-78.795%
2026-03-27	4.9500	5.1600	4.9500	5.1600	+2.994%	7	3,282	-81.589%
2026-03-26	4.9400	5.0200	4.9400	5.0100	-3.654%	3	3,285	-81.038%
2026-03-25	5.2000	5.2000	5.2000	5.2000	+9.015%	1	3,288	-81.731%
2026-03-23	4.6500	4.7700	4.6300	4.7700	+2.802%	4	3,288	-80.084%
2026-03-20	4.3700	4.6900	4.3700	4.6400	+18.974%	4	3,289	-79.526%
2026-03-19	4.2000	4.2000	3.9000	3.9000	-1.266%	533	3,292	-75.641%
2026-03-18	3.9000	3.9500	3.7700	3.9500	-0.754%	202	3,151	-75.949%
2026-03-17	3.9800	3.9800	3.9800	3.9800	-0.500%	23	3,144	-76.131%
2026-03-16	4.0500	4.0800	4.0000	4.0000	-1.961%	3	3,121	-76.250%
2026-03-13	4.0500	4.1000	4.0500	4.0800	+11.781%	23	3,121	-76.716%
2026-03-11	3.6500	3.6500	3.6500	3.6500	-12.260%	1	3,119	-73.973%
2026-03-10	4.0000	4.1600	4.0000	4.1600	+1.711%	12	3,119	-77.163%
2026-03-09	4.2400	4.2400	3.9700	4.0900	-12.979%	16	3,114	-76.773%
2026-03-06	4.9000	4.9000	4.7000	4.7000	-5.051%	12	3,112	-79.787%
2026-03-05	4.9500	4.9500	4.9500	4.9500	+3.340%	1	3,111	-80.808%
2026-03-04	4.5800	4.7900	4.5800	4.7900	+14.593%	3	3,111	-80.167%
2026-03-02	4.1800	4.1800	4.1800	4.1800	+2.956%	3	3,110	-77.273%
2026-02-27	4.0600	4.0600	4.0600	4.0600	+4.910%	30	3,107	-76.601%
2026-02-26	3.9000	3.9000	3.8700	3.8700	-9.368%	12	3,125	-75.452%
2026-02-25	4.2700	4.2700	4.2700	4.2700	-9.534%	1	3,135	-77.752%
2026-02-24	4.7200	4.7200	4.7200	4.7200	-0.211%	1	3,135	-79.873%
2026-02-23	4.8500	4.8500	4.7300	4.7300	+18.844%	12	3,134	-79.915%
2026-02-20	3.9800	3.9800	3.9800	3.9800	-2.927%	6	3,145	-76.131%
2026-02-19	4.3900	4.3900	4.1000	4.1000	-1.205%	12	3,139	-76.829%
2026-02-18	4.2400	4.2400	4.1500	4.1500	-12.632%	9	3,133	-77.108%
2026-02-17	4.7500	4.7500	4.7500	4.7500	-1.247%	4	3,125	-80.000%
2026-02-13	4.8500	4.8500	4.8100	4.8100	-4.563%	2	3,129	-80.249%
2026-02-12	4.8800	5.0400	4.6000	5.0400	+17.209%	14	3,129	-81.151%
2026-02-11	4.4500	4.6500	4.3000	4.3000	+14.058%	37	3,142	-77.907%
2026-02-10	3.6800	3.7800	3.6800	3.7700	+7.714%	14	3,138	-74.801%
2026-02-09	3.3600	3.5000	3.3600	3.5000	-4.110%	9	3,129	-72.857%
2026-02-06	3.6500	3.6500	3.6500	3.6500	+1.389%	2	3,134	-73.973%
2026-02-05	3.9000	3.9000	3.6000	3.6000	-3.743%	160	3,134	-73.611%
2026-02-04	3.7000	3.8600	3.4700	3.7400	+9.677%	87	3,066	-74.599%
2026-02-03	3.0200	3.4100	2.9900	3.4100	+11.803%	22	2,988	-72.141%
2026-02-02	3.1500	3.1800	2.9900	3.0500	+5.903%	43	3,003	-68.852%
2026-01-30	2.4500	2.9500	2.4500	2.8800	+31.507%	130	3,005	-67.014%
2026-01-29	1.9300	2.2000	1.9300	2.1900	+28.070%	51	2,972	-56.621%
2026-01-28	1.5000	1.8600	1.5000	1.7100	+37.903%	22	2,949	-44.444%
2026-01-27	1.3800	1.3800	1.2400	1.2400	-17.881%	138	2,933	-23.387%
2026-01-26	1.6000	1.6000	1.5100	1.5100	+5.594%	8	2,812	-37.086%
2026-01-23	1.3100	1.4300	1.3100	1.4300	-11.180%	15	2,810	-33.566%
2026-01-22	1.5900	1.6500	1.5900	1.6100	+2.548%	49	2,798	-40.994%
2026-01-21	1.5400	1.6400	1.5400	1.5700	+1.948%	20	2,754	-39.490%
2026-01-20	1.5500	1.5500	1.3000	1.5400	+0.654%	2,037	2,761	-38.312%
2026-01-16	1.5200	1.5300	1.4900	1.5300	-6.707%	41	696	-37.908%
2026-01-15	1.6200	1.6500	1.5700	1.6400	+2.500%	48	696	-42.073%
2026-01-14	1.4300	1.6300	1.4300	1.6000	+10.345%	26	676	-40.625%
2026-01-13	1.6200	1.6200	1.4000	1.4500	-10.494%	249	653	-34.483%
2026-01-12	1.6800	1.6800	1.6200	1.6200	-7.955%	6	462	-41.358%
2026-01-09	1.7700	1.7700	1.7600	1.7600	-2.222%	6	460	-46.023%
2026-01-08	1.7500	1.8000	1.7400	1.8000	+6.509%	38	454	-47.222%
2026-01-07	1.9500	1.9500	1.6500	1.6900	-0.588%	264	419	-43.787%
2026-01-06	1.9700	1.9700	1.6900	1.7000	-16.256%	60	287	-44.118%
2026-01-05	2.0800	2.0800	1.9200	2.0300	-2.404%	7	254	-53.202%
2026-01-02	2.0800	2.0800	2.0800	2.0800	-3.256%	5	254	-54.327%
2025-12-31	2.1500	2.1500	2.1500	2.1500	-1.376%	40	215	-55.814%
2025-12-26	2.1500	2.2100	2.1500	2.1800	+1.395%	30	215	-56.422%
2025-12-24	2.0200	2.1800	2.0200	2.1500	+6.436%	61	188	-55.814%
2025-12-23	2.1500	2.1500	2.0200	2.0200	+0.498%	23	188	-52.970%
2025-12-22	1.9800	2.0100	1.9800	2.0100	+2.551%	19	166	-52.736%
2025-12-19	1.9600	1.9600	1.9600	1.9600	-2.488%	1	149	-51.531%
2025-12-18	2.0500	2.1100	2.0100	2.0100	0.000%	14	149	-52.736%
2025-12-17	2.0600	2.0600	2.0100	2.0100	+2.030%	4	148	-52.736%
2025-12-16	2.0400	2.0400	1.9700	1.9700	-6.190%	5	146	-51.777%
2025-12-15	2.1500	2.1500	1.9800	2.1000	+1.449%	27	145	-54.762%
2025-12-12	2.0700	2.0700	2.0700	2.0700	-2.358%	1	141	-54.106%
2025-12-11	2.1300	2.2500	2.1200	2.1200	-4.933%	67	142	-55.189%
2025-12-10	2.1700	2.2300	2.1700	2.2300	+3.721%	34	96	-57.399%
2025-12-09	2.2400	2.2400	2.1000	2.1500	-8.511%	13	75	-55.814%
2025-12-08	2.7200	2.7200	2.3100	2.3500	-14.855%	15	63	-59.574%
2025-12-05	2.7700	2.7700	2.7600	2.7600	+1.845%	30	59	-65.580%
2025-12-04	2.7100	2.7100	2.7100	2.7100	-1.812%	6	49	-64.945%
2025-12-02	2.7500	2.7600	2.7500	2.7600	-9.508%	26	43	-65.580%
2025-11-26	3.0500	3.0500	3.0500	3.0500	-2.556%	5	41	-68.852%
2025-11-25	3.1000	3.1300	3.1000	3.1300	-14.011%	2	41	-69.649%
2025-11-21	3.6400	3.6400	3.6400	3.6400	+30.000%	1	40	-73.901%
2025-11-20	2.8000	2.8000	2.8000	2.8000	0.000%	1	40	-66.071%
2025-11-19	2.9300	2.9300	2.8000	2.8000	-6.667%	3	39	-66.071%
2025-11-18	2.9700	3.0000	2.9700	3.0000	+1.695%	2	38	-68.333%
2025-11-17	2.9500	2.9500	2.9500	2.9500	-3.595%	1	38	-67.797%
2025-11-14	3.0600	3.0600	3.0600	3.0600	+11.273%	1	39	-68.954%
2025-11-11	2.7500	2.7500	2.7500	2.7500	-3.169%	1	40	-65.455%
2025-11-10	2.5500	2.8400	2.5500	2.8400	+10.078%	17	39	-66.549%
2025-11-07	2.6400	2.6400	2.5800	2.5800	+10.730%	21	25	-63.178%
2025-11-06	2.3300	2.3300	2.3300	2.3300	-6.800%	20	38	-59.227%
2025-11-05	2.4700	2.5200	2.4300	2.5000	+8.696%	13	24	-62.000%
2025-11-03	2.4200	2.4200	2.3000	2.3000	-12.548%	3	10	-58.696%
2025-10-31	2.6000	2.6300	2.6000	2.6300	-0.755%	4	10	-63.878%
2025-10-30	2.6500	2.6500	2.6500	2.6500	-5.357%	3	6	-64.151%
2025-10-29	2.6900	2.8000	2.6900	2.8000	0.000%	3	0	-66.071%