Dark

T20261218C27
T Dec 18 2026 27.00 Call (T261218C00027000)
option OPRA

EOD

Jul 31, 2026

0.4500-4.255%(-0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5100	0.5100	0.4300	0.4500	-4.255%	13	7,255	0.000%
2026-07-30	0.5200	0.5200	0.4400	0.4700	-27.692%	27	7,251	-4.255%
2026-07-29	0.6500	0.8500	0.5800	0.6500	-23.529%	62	7,230	-30.769%
2026-07-28	0.9400	1.1000	0.8300	0.8500	+11.842%	608	7,237	-47.059%
2026-07-27	0.7000	0.8000	0.7000	0.7600	+11.765%	419	7,154	-40.789%
2026-07-24	0.4500	0.7000	0.4500	0.6800	+54.545%	671	7,094	-33.824%
2026-07-23	0.4600	0.5000	0.3700	0.4400	+4.762%	49	6,622	+2.273%
2026-07-22	0.5500	0.6200	0.2900	0.4200	+10.526%	366	6,578	+7.143%
2026-07-21	0.3300	0.3800	0.3300	0.3800	+15.152%	181	6,526	+18.421%
2026-07-20	0.3000	0.3500	0.3000	0.3300	-5.714%	148	6,503	+36.364%
2026-07-17	0.4600	0.5000	0.3100	0.3500	-2.778%	173	6,363	+28.571%
2026-07-16	0.3000	0.3900	0.3000	0.3600	+28.571%	116	6,255	+25.000%
2026-07-15	0.3300	0.3300	0.2700	0.2800	+3.704%	13	6,270	+60.714%
2026-07-14	0.3300	0.3400	0.2700	0.2700	-18.182%	71	6,270	+66.667%
2026-07-13	0.3000	0.3400	0.3000	0.3300	+13.793%	45	6,284	+36.364%
2026-07-10	0.2800	0.3000	0.2800	0.2900	+16.000%	118	6,252	+55.172%
2026-07-09	0.2500	0.2500	0.2000	0.2500	-13.793%	126	6,242	+80.000%
2026-07-08	0.2600	0.2900	0.2600	0.2900	+7.407%	25	6,254	+55.172%
2026-07-07	0.2200	0.3000	0.2200	0.2700	+22.727%	47	6,244	+66.667%
2026-07-06	0.2000	0.2500	0.1900	0.2200	+4.762%	160	6,217	+104.545%
2026-07-02	0.2900	0.2900	0.1500	0.2100	0.000%	273	6,199	+114.286%
2026-07-01	0.1300	0.2500	0.1300	0.2100	-4.545%	47	6,199	+114.286%
2026-06-30	0.2700	0.3000	0.2000	0.2200	-26.667%	170	6,210	+104.545%
2026-06-29	0.3000	0.3400	0.2100	0.3000	-25.000%	174	6,197	+50.000%
2026-06-26	0.3500	0.4300	0.3500	0.4000	+5.263%	109	6,195	+12.500%
2026-06-25	0.4000	0.4400	0.3300	0.3800	+22.581%	154	6,211	+18.421%
2026-06-24	0.3900	0.4100	0.3100	0.3100	-35.417%	65	6,290	+45.161%
2026-06-23	0.3600	0.4900	0.3600	0.4800	+37.143%	355	6,309	-6.250%
2026-06-22	0.3800	0.3900	0.3500	0.3500	-7.895%	203	6,448	+28.571%
2026-06-18	0.4000	0.4700	0.3100	0.3800	-5.000%	468	6,818	+18.421%
2026-06-17	0.4500	0.4700	0.3900	0.4000	-16.667%	169	6,818	+12.500%
2026-06-16	0.5600	0.5900	0.4800	0.4800	-17.241%	32	6,818	-6.250%
2026-06-15	0.7800	0.7800	0.5700	0.5800	-17.143%	26	6,655	-22.414%
2026-06-12	0.6300	0.7000	0.6300	0.7000	+7.692%	479	6,655	-35.714%
2026-06-11	0.6500	0.6600	0.6400	0.6500	0.000%	14	6,655	-30.769%
2026-06-10	0.6200	0.6700	0.6000	0.6500	+18.182%	226	6,661	-30.769%
2026-06-09	0.5500	0.6000	0.5000	0.5500	0.000%	217	6,718	-18.182%
2026-06-08	0.5500	0.5700	0.5100	0.5500	-8.333%	51	6,636	-18.182%
2026-06-05	0.6600	0.7000	0.5500	0.6000	+5.263%	366	6,679	-25.000%
2026-06-04	0.8500	0.8500	0.5500	0.5700	-26.923%	373	6,799	-21.053%
2026-06-03	0.8500	0.9400	0.7200	0.7800	-25.000%	350	7,125	-42.308%
2026-06-02	1.0200	1.0400	0.9500	1.0400	+4.000%	154	7,057	-56.731%
2026-06-01	0.9700	1.1200	0.9700	1.0000	-2.913%	360	6,998	-55.000%
2026-05-29	1.2000	1.2000	0.9900	1.0300	-7.207%	314	6,977	-56.311%
2026-05-28	1.0900	1.2300	1.0400	1.1100	-8.264%	75	6,947	-59.459%
2026-05-27	1.1700	1.2100	1.1700	1.2100	-5.469%	11	6,965	-62.810%
2026-05-26	1.1500	1.2800	1.1200	1.2800	0.000%	34	6,965	-64.844%
2026-05-22	1.2900	1.3300	1.2300	1.2800	+0.787%	37	6,938	-64.844%
2026-05-21	1.1400	1.3100	1.1400	1.2700	+5.833%	121	6,931	-64.567%
2026-05-20	1.2800	1.2800	1.1600	1.2000	-2.439%	211	6,931	-62.500%
2026-05-19	1.1000	1.2300	1.0800	1.2300	+19.417%	78	6,809	-63.415%
2026-05-18	0.8600	1.0600	0.8000	1.0300	+13.187%	1,270	6,809	-56.311%
2026-05-15	1.0000	1.0000	0.9100	0.9100	-14.953%	5	6,809	-50.549%
2026-05-14	1.1400	1.1400	1.0700	1.0700	-6.140%	29	5,813	-57.944%
2026-05-13	1.2800	1.2800	1.1400	1.1400	-14.286%	20	5,808	-60.526%
2026-05-12	1.2500	1.3900	1.2500	1.3300	+20.909%	26	5,808	-66.165%
2026-05-11	1.2600	1.2600	1.0500	1.1000	-12.000%	248	5,808	-59.091%
2026-05-08	1.3100	1.3100	1.2000	1.2500	-2.344%	551	5,599	-64.000%
2026-05-07	1.3700	1.4800	1.2700	1.2800	-5.882%	387	5,280	-64.844%
2026-05-06	1.5500	1.5500	1.3600	1.3600	-10.526%	12	5,146	-66.912%
2026-05-05	1.5500	1.5800	1.5200	1.5200	-7.317%	111	5,146	-70.395%
2026-05-04	1.6400	1.7200	1.6000	1.6400	-7.345%	16	5,043	-72.561%
2026-05-01	1.8400	1.8400	1.5700	1.7700	-1.667%	37	5,031	-74.576%
2026-04-30	1.7700	1.8500	1.6500	1.8000	+8.434%	59	5,031	-75.000%
2026-04-29	1.4400	1.6600	1.4400	1.6600	-1.775%	6	5,011	-72.892%
2026-04-28	1.7100	1.9100	1.6200	1.6900	+11.184%	200	5,011	-73.373%
2026-04-27	1.8300	1.8300	1.5200	1.5200	-12.139%	23	4,961	-70.395%
2026-04-24	2.2000	2.2000	1.7300	1.7300	-12.183%	7	4,951	-73.988%
2026-04-23	1.7500	1.9700	1.7500	1.9700	+20.859%	16	4,946	-77.157%
2026-04-22	1.4300	1.6400	1.2700	1.6300	-9.444%	178	4,945	-72.393%
2026-04-21	1.7800	1.9100	1.7500	1.8000	-6.250%	703	4,597	-75.000%
2026-04-20	1.9200	1.9200	1.9200	1.9200	-5.419%	4	4,597	-76.563%
2026-04-17	2.0300	2.0500	2.0100	2.0300	+1.500%	70	4,593	-77.833%
2026-04-16	1.7000	2.0100	1.7000	2.0000	+33.333%	26	4,527	-77.500%
2026-04-15	1.6500	1.6500	1.5000	1.5000	-3.846%	184	4,515	-70.000%
2026-04-14	1.3300	1.6500	1.3300	1.5600	+0.645%	71	4,395	-71.154%
2026-04-13	1.9400	1.9400	1.5300	1.5500	-22.886%	107	4,394	-70.968%
2026-04-10	2.1500	2.1500	2.0100	2.0100	-7.798%	82	4,417	-77.612%
2026-04-09	2.5000	2.5000	2.1300	2.1800	-7.234%	22	4,462	-79.358%
2026-04-08	2.4500	2.4800	2.3300	2.3500	-17.832%	40	4,444	-80.851%
2026-04-07	3.0700	3.0700	2.8600	2.8600	-7.742%	5	4,435	-84.266%
2026-04-06	3.0600	3.2400	3.0600	3.1000	+3.333%	69	4,432	-85.484%
2026-04-02	3.1000	3.1500	3.0000	3.0000	-6.250%	98	4,361	-85.000%
2026-04-01	3.2000	3.2000	3.2000	3.2000	-9.348%	28	4,361	-85.938%
2026-03-31	3.4800	3.5300	3.4800	3.5300	-5.108%	26	4,361	-87.252%
2026-03-30	3.8000	3.8000	3.7200	3.7200	-3.627%	3	4,371	-87.903%
2026-03-27	3.6500	3.8600	3.6500	3.8600	+4.324%	28	4,371	-88.342%
2026-03-26	3.7200	3.9000	3.6900	3.7000	+1.370%	1,703	4,368	-87.838%
2026-03-25	3.6500	3.6500	3.6500	3.6500	-5.685%	2	2,822	-87.671%
2026-03-24	3.9000	3.9000	3.8000	3.8700	+10.571%	37	2,822	-88.372%
2026-03-23	3.3200	3.5100	3.3200	3.5000	+2.941%	10	2,817	-87.143%
2026-03-20	3.0400	3.4400	3.0400	3.4000	+25.461%	83	2,825	-86.765%
2026-03-18	2.7400	2.7400	2.7100	2.7100	-5.903%	2	2,777	-83.395%
2026-03-17	3.0000	3.0200	2.8500	2.8800	+2.128%	63	2,778	-84.375%
2026-03-13	2.8500	2.8500	2.8200	2.8200	+6.415%	15	2,757	-84.043%
2026-03-12	2.6500	2.6500	2.6500	2.6500	+9.053%	21	2,742	-83.019%
2026-03-11	2.7700	2.7700	2.4300	2.4300	-18.182%	44	2,737	-81.481%
2026-03-10	2.9700	2.9700	2.9700	2.9700	+3.484%	3	2,714	-84.848%
2026-03-09	2.8600	3.0000	2.7900	2.8700	-16.082%	86	2,715	-84.321%
2026-03-05	3.4200	3.4200	3.4200	3.4200	+0.588%	1	2,711	-86.842%
2026-03-03	3.1500	3.4000	3.1000	3.4000	+13.333%	47	2,711	-86.765%
2026-03-02	3.0100	3.0500	2.9700	3.0000	+2.740%	14	2,685	-85.000%
2026-02-27	2.8000	2.9400	2.8000	2.9200	+11.027%	25	2,685	-84.589%
2026-02-26	2.8200	2.8200	2.6300	2.6300	-6.071%	42	2,668	-82.890%
2026-02-25	3.0000	3.0000	2.8000	2.8000	-15.152%	2	2,680	-83.929%
2026-02-24	3.3000	3.3000	3.3000	3.3000	-0.602%	2	2,680	-86.364%
2026-02-23	3.4300	3.4300	3.3000	3.3200	+13.311%	18	2,678	-86.446%
2026-02-20	2.6900	2.9700	2.6900	2.9300	+3.169%	134	2,673	-84.642%
2026-02-19	3.0700	3.0700	2.8400	2.8400	-5.648%	19	2,639	-84.155%
2026-02-18	3.0200	3.0300	3.0100	3.0100	-14.000%	4	2,646	-85.050%
2026-02-17	3.6000	3.6000	3.5000	3.5000	0.000%	119	2,643	-87.143%
2026-02-13	3.3000	3.5000	3.3000	3.5000	-6.667%	24	2,523	-87.143%
2026-02-12	3.4000	3.8000	3.4000	3.7500	+19.427%	174	2,523	-88.000%
2026-02-11	2.3900	3.3500	2.3900	3.1400	+20.307%	108	2,537	-85.669%
2026-02-10	2.4400	2.7200	2.4400	2.6100	+9.205%	61	2,512	-82.759%
2026-02-09	2.4000	2.4800	2.3400	2.3900	+0.420%	26	2,505	-81.172%
2026-02-06	2.0900	2.5500	2.0900	2.3800	-4.800%	28	2,482	-81.092%
2026-02-05	2.6100	2.7000	2.4100	2.5000	-6.015%	102	2,456	-82.000%
2026-02-04	2.5100	2.6600	2.4000	2.6600	+13.191%	226	2,486	-83.083%
2026-02-03	1.8800	2.3500	1.8800	2.3500	+22.396%	55	2,363	-80.851%
2026-02-02	1.8800	2.0900	1.8800	1.9200	+1.053%	349	2,331	-76.563%
2026-01-30	1.5900	1.9000	1.4700	1.9000	+36.691%	120	2,046	-76.316%
2026-01-29	1.1300	1.4300	1.1200	1.3900	+36.275%	213	1,935	-67.626%
2026-01-28	0.9200	1.0600	0.9200	1.0200	+29.114%	456	1,742	-55.882%
2026-01-27	0.7800	0.7900	0.7500	0.7900	-12.222%	17	1,312	-43.038%
2026-01-26	1.0000	1.0000	0.9000	0.9000	0.000%	108	1,299	-50.000%
2026-01-23	0.8900	0.9000	0.8500	0.9000	-9.091%	296	1,191	-50.000%
2026-01-22	0.9400	1.0100	0.9400	0.9900	+5.319%	395	1,124	-54.545%
2026-01-21	0.9400	0.9800	0.9000	0.9400	-1.053%	7	954	-52.128%
2026-01-20	0.9200	0.9500	0.8000	0.9500	+1.064%	97	947	-52.632%
2026-01-16	0.9700	0.9700	0.9300	0.9400	-7.843%	123	767	-52.128%
2026-01-15	0.9600	1.0500	0.9600	1.0200	+5.155%	56	767	-55.882%
2026-01-14	0.9300	0.9700	0.9300	0.9700	+10.227%	71	735	-53.608%
2026-01-13	0.9000	0.9200	0.8700	0.8800	-10.204%	51	664	-48.864%
2026-01-12	0.9800	0.9800	0.9800	0.9800	-7.547%	28	661	-54.082%
2026-01-09	1.1200	1.1200	0.9600	1.0600	-7.826%	126	633	-57.547%
2026-01-08	1.0500	1.1500	1.0400	1.1500	+11.650%	76	510	-60.870%
2026-01-07	1.0700	1.0700	1.0100	1.0300	-2.830%	27	434	-56.311%
2026-01-06	1.2600	1.2600	1.0500	1.0600	-17.188%	65	447	-57.547%
2026-01-05	1.2400	1.3400	1.2400	1.2800	-1.538%	9	444	-64.844%
2026-01-02	1.3500	1.4300	1.3000	1.3000	-10.345%	4	444	-65.385%
2025-12-31	1.3800	1.4500	1.3800	1.4500	+0.694%	22	434	-68.966%
2025-12-30	1.4300	1.4400	1.3900	1.4400	-1.370%	10	434	-68.750%
2025-12-29	1.4500	1.5100	1.4500	1.4600	+5.797%	7	436	-69.178%
2025-12-24	1.3800	1.3800	1.3800	1.3800	+5.344%	25	405	-67.391%
2025-12-23	1.2000	1.3200	1.2000	1.3100	+6.504%	24	405	-65.649%
2025-12-22	1.2500	1.2500	1.2300	1.2300	-1.600%	34	387	-63.415%
2025-12-19	1.2500	1.2500	1.2500	1.2500	-7.407%	1	361	-64.000%
2025-12-18	1.3500	1.3500	1.3500	1.3500	+7.143%	1	362	-66.667%
2025-12-17	1.3500	1.3500	1.2500	1.2600	+0.800%	34	361	-64.286%
2025-12-16	1.3000	1.3000	1.2500	1.2500	-6.716%	5	327	-64.000%
2025-12-15	1.3400	1.3400	1.3400	1.3400	-7.586%	10	322	-66.418%
2025-12-12	1.5000	1.5000	1.4500	1.4500	+2.113%	19	312	-68.966%
2025-12-11	1.5000	1.5000	1.4100	1.4200	+5.185%	26	298	-68.310%
2025-12-10	1.4700	1.4700	1.3500	1.3500	-6.250%	21	298	-66.667%
2025-12-09	1.4100	1.4600	1.4100	1.4400	-2.041%	18	298	-68.750%
2025-12-08	1.4700	1.4700	1.4700	1.4700	-22.222%	5	293	-69.388%
2025-12-05	1.7900	1.8900	1.7900	1.8900	+3.846%	5	288	-76.190%
2025-12-04	1.8500	1.8500	1.8200	1.8200	-3.191%	14	283	-75.275%
2025-12-03	2.0000	2.0000	1.7900	1.8800	-1.053%	20	269	-76.064%
2025-12-01	1.9000	1.9000	1.9000	1.9000	-4.523%	1	261	-76.316%
2025-11-28	1.9900	2.0800	1.9900	1.9900	-5.238%	9	260	-77.387%
2025-11-26	2.1000	2.2000	2.1000	2.1000	-5.830%	161	121	-78.571%
2025-11-25	2.2300	2.2300	2.2300	2.2300	+12.060%	5	121	-79.821%
2025-11-24	2.0000	2.0500	1.9600	1.9900	-9.545%	13	116	-77.387%
2025-11-21	2.0800	2.2000	2.0800	2.2000	+15.789%	4	113	-79.545%
2025-11-20	1.9000	1.9000	1.9000	1.9000	-10.377%	27	110	-76.316%
2025-11-17	2.1200	2.1200	2.0500	2.1200	-2.752%	17	83	-78.774%
2025-11-13	2.2800	2.2800	2.1800	2.1800	+2.830%	3	66	-79.358%
2025-11-12	2.1200	2.1200	2.1200	2.1200	+9.845%	20	63	-78.774%
2025-11-11	1.9000	1.9300	1.9000	1.9300	+9.040%	4	39	-76.684%
2025-11-10	1.7900	1.7900	1.7500	1.7700	+2.312%	6	39	-74.576%
2025-11-07	1.8000	1.8600	1.7200	1.7300	-2.260%	14	33	-73.988%
2025-11-06	1.7300	1.7700	1.7300	1.7700	+17.219%	2	29	-74.576%
2025-11-04	1.2500	1.5100	1.2500	1.5100	-11.176%	2	29	-70.199%
2025-11-03	1.7000	1.7000	1.7000	1.7000	+8.974%	5	22	-73.529%
2025-10-31	1.8800	1.8800	1.5600	1.5600	-8.772%	7	22	-71.154%
2025-10-30	1.7000	1.7700	1.7000	1.7100	-12.308%	6	20	-73.684%
2025-10-29	2.0000	2.0000	1.9500	1.9500	0.000%	19	0	-76.923%