Dark

T20261218C30
T Dec 18 2026 30.00 Call (T261218C00030000)
option OPRA

EOD

Sep 17, 2026

0.1700-22.727%(-0.0500)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2600	0.2600	0.1600	0.1700	-22.727%	80	8,452	0.000%
2026-09-16	0.2500	0.3700	0.2200	0.2200	-43.590%	35	8,501	-22.727%
2026-09-15	0.3400	0.4000	0.3300	0.3900	+18.182%	202	8,502	-56.410%
2026-09-14	0.3300	0.3500	0.3000	0.3300	+13.793%	297	8,388	-48.485%
2026-09-11	0.2600	0.3200	0.2600	0.2900	+20.833%	28	8,285	-41.379%
2026-09-10	0.2400	0.2400	0.2200	0.2400	+33.333%	13	8,297	-29.167%
2026-09-09	0.2000	0.2200	0.1800	0.1800	-28.000%	10	8,292	-5.556%
2026-09-08	0.2000	0.2500	0.2000	0.2500	-10.714%	2	8,297	-32.000%
2026-09-04	0.3000	0.3000	0.2800	0.2800	-6.667%	40	8,256	-39.286%
2026-09-03	0.3000	0.3100	0.2700	0.3000	+11.111%	44	8,256	-43.333%
2026-09-02	0.3500	0.3600	0.2700	0.2700	-12.903%	431	8,222	-37.037%
2026-09-01	0.3200	0.3200	0.3000	0.3100	-3.125%	57	8,171	-45.161%
2026-08-31	0.2600	0.3300	0.2600	0.3200	+10.345%	499	8,125	-46.875%
2026-08-28	0.2800	0.3500	0.2800	0.2900	+31.818%	56	8,135	-41.379%
2026-08-27	0.2500	0.2900	0.2200	0.2200	-33.333%	24	8,122	-22.727%
2026-08-26	0.3100	0.3300	0.2900	0.3300	+10.000%	111	8,100	-48.485%
2026-08-25	0.3000	0.3200	0.2400	0.3000	0.000%	128	8,005	-43.333%
2026-08-24	0.3000	0.3000	0.2500	0.3000	+30.435%	82	7,903	-43.333%
2026-08-21	0.2700	0.3100	0.2300	0.2300	-8.000%	54	7,859	-26.087%
2026-08-20	0.2700	0.2700	0.2400	0.2500	-3.846%	47	7,826	-32.000%
2026-08-19	0.2500	0.3000	0.2500	0.2600	-3.704%	29	7,821	-34.615%
2026-08-18	0.2500	0.2700	0.2500	0.2700	+35.000%	18	7,809	-37.037%
2026-08-17	0.2000	0.2000	0.1900	0.2000	-9.091%	70	7,791	-15.000%
2026-08-14	0.2300	0.2400	0.2100	0.2200	-4.348%	163	7,789	-22.727%
2026-08-13	0.1600	0.2300	0.1600	0.2300	+43.750%	344	7,814	-26.087%
2026-08-12	0.2400	0.2400	0.1600	0.1600	-20.000%	28	7,476	+6.250%
2026-08-11	0.2000	0.2200	0.1900	0.2000	+17.647%	16	7,497	-15.000%
2026-08-10	0.1500	0.1900	0.1400	0.1700	+13.333%	12	7,487	0.000%
2026-08-07	0.1700	0.1700	0.1500	0.1500	0.000%	2	7,487	+13.333%
2026-08-06	0.1500	0.1700	0.1400	0.1500	+25.000%	474	7,488	+13.333%
2026-08-05	0.1100	0.1600	0.1100	0.1200	-29.412%	245	7,479	+41.667%
2026-08-04	0.1600	0.1700	0.1400	0.1700	+6.250%	322	7,578	0.000%
2026-08-03	0.1700	0.1800	0.1200	0.1600	+14.286%	98	7,577	+6.250%
2026-07-31	0.1400	0.1700	0.1300	0.1400	+7.692%	65	7,499	+21.429%
2026-07-30	0.1800	0.1800	0.1300	0.1300	-40.909%	41	7,482	+30.769%
2026-07-29	0.2800	0.2900	0.2200	0.2200	-26.667%	22	7,453	-22.727%
2026-07-28	0.3500	0.3700	0.2800	0.3000	+11.111%	251	7,435	-43.333%
2026-07-27	0.2200	0.2900	0.2200	0.2700	+17.391%	360	7,347	-37.037%
2026-07-24	0.1600	0.2300	0.1600	0.2300	+64.286%	156	7,252	-26.087%
2026-07-23	0.1900	0.1900	0.1400	0.1400	-6.667%	5	7,118	+21.429%
2026-07-22	0.1700	0.2100	0.1400	0.1500	+7.143%	270	7,113	+13.333%
2026-07-21	0.1300	0.1400	0.1100	0.1400	+16.667%	22	7,295	+21.429%
2026-07-20	0.1700	0.1700	0.1000	0.1200	-14.286%	37	7,285	+41.667%
2026-07-17	0.1500	0.1500	0.1400	0.1400	0.000%	31	7,248	+21.429%
2026-07-16	0.1200	0.1400	0.1200	0.1400	+27.273%	63	7,217	+21.429%
2026-07-15	0.1200	0.1200	0.1100	0.1100	-15.385%	21	7,170	+54.545%
2026-07-13	0.1300	0.1300	0.1300	0.1300	+8.333%	12	7,149	+30.769%
2026-07-10	0.1100	0.1500	0.1100	0.1200	+9.091%	202	7,147	+41.667%
2026-07-09	0.1100	0.1100	0.1100	0.1100	-8.333%	33	7,341	+54.545%
2026-07-08	0.1100	0.1500	0.1100	0.1200	0.000%	779	7,359	+41.667%
2026-07-07	0.1300	0.1400	0.1200	0.1200	+9.091%	205	7,886	+41.667%
2026-07-06	0.1100	0.1100	0.1100	0.1100	+22.222%	1	8,061	+54.545%
2026-07-02	0.1100	0.1100	0.0800	0.0900	-18.182%	1,252	6,935	+88.889%
2026-07-01	0.1000	0.1600	0.0900	0.1100	+22.222%	61	6,935	+54.545%
2026-06-30	0.1000	0.1000	0.0300	0.0900	-30.769%	172	6,954	+88.889%
2026-06-29	0.1200	0.1300	0.1000	0.1300	-18.750%	232	6,873	+30.769%
2026-06-26	0.1500	0.1600	0.1500	0.1600	+23.077%	56	6,905	+6.250%
2026-06-25	0.1400	0.1500	0.1300	0.1300	-7.143%	47	6,909	+30.769%
2026-06-24	0.1600	0.2000	0.1400	0.1400	-26.316%	41	6,925	+21.429%
2026-06-23	0.1500	0.1900	0.1400	0.1900	+35.714%	152	6,954	-10.526%
2026-06-22	0.1300	0.1700	0.1300	0.1400	-6.667%	72	6,816	+21.429%
2026-06-18	0.1500	0.2100	0.1300	0.1500	-11.765%	222	7,019	+13.333%
2026-06-17	0.1700	0.2000	0.1600	0.1700	-19.048%	263	7,019	0.000%
2026-06-16	0.2700	0.2700	0.2000	0.2100	-4.545%	35	7,019	-19.048%
2026-06-15	0.2800	0.2800	0.2200	0.2200	-21.429%	24	7,014	-22.727%
2026-06-12	0.2900	0.2900	0.2500	0.2800	+12.000%	133	7,014	-39.286%
2026-06-11	0.2800	0.2800	0.2500	0.2500	-7.407%	207	7,014	-32.000%
2026-06-10	0.2500	0.4000	0.2400	0.2700	+17.391%	111	7,197	-37.037%
2026-06-09	0.2200	0.2700	0.2200	0.2300	0.000%	78	7,271	-26.087%
2026-06-08	0.2300	0.2500	0.2000	0.2300	-14.815%	146	7,263	-26.087%
2026-06-05	0.3000	0.3000	0.2400	0.2700	+3.846%	422	7,228	-37.037%
2026-06-04	0.3700	0.3700	0.2100	0.2600	-25.714%	242	7,242	-34.615%
2026-06-03	0.4000	0.4300	0.3100	0.3500	-20.455%	231	7,154	-51.429%
2026-06-02	0.3800	0.5000	0.3700	0.4400	-2.222%	285	7,263	-61.364%
2026-06-01	0.4600	0.4900	0.4000	0.4500	+2.273%	281	7,264	-62.222%
2026-05-29	0.5000	0.5000	0.4000	0.4400	-8.333%	663	7,252	-61.364%
2026-05-28	0.5200	0.5300	0.4500	0.4800	-4.000%	252	7,093	-64.583%
2026-05-27	0.5200	0.5500	0.5000	0.5000	-12.281%	56	7,168	-66.000%
2026-05-26	0.5000	0.5700	0.5000	0.5700	+3.636%	2	7,133	-70.175%
2026-05-22	0.5500	0.5800	0.5500	0.5500	-3.509%	49	7,135	-69.091%
2026-05-21	0.5300	0.5700	0.5300	0.5700	+16.327%	2,006	7,115	-70.175%
2026-05-20	0.5300	0.5300	0.4800	0.4900	-5.769%	15	7,115	-65.306%
2026-05-19	0.4400	0.5200	0.4400	0.5200	+20.930%	154	7,131	-67.308%
2026-05-18	0.3600	0.4500	0.3500	0.4300	+13.158%	171	7,131	-60.465%
2026-05-15	0.4200	0.4800	0.3700	0.3800	-17.391%	315	7,131	-55.263%
2026-05-14	1.3700	1.3700	0.4600	0.4600	-11.538%	438	6,897	-63.043%
2026-05-13	0.6000	0.6200	0.5100	0.5200	-7.143%	67	6,887	-67.308%
2026-05-12	0.5000	0.5900	0.5000	0.5600	+19.149%	446	6,887	-69.643%
2026-05-11	0.5400	0.5400	0.4500	0.4700	-11.321%	62	6,887	-63.830%
2026-05-08	0.5700	0.5900	0.5300	0.5300	-5.357%	234	7,214	-67.925%
2026-05-07	0.5700	0.6000	0.5000	0.5600	-6.667%	49	7,208	-69.643%
2026-05-06	0.6500	0.6800	0.6000	0.6000	-14.286%	66	7,199	-71.667%
2026-05-05	0.5700	0.7000	0.5700	0.7000	0.000%	25	7,142	-75.714%
2026-05-04	0.7300	0.7500	0.7000	0.7000	-13.580%	78	7,127	-75.714%
2026-05-01	0.8500	0.8500	0.8000	0.8100	+5.195%	133	7,126	-79.012%
2026-04-30	0.7300	0.8600	0.7300	0.7700	+18.462%	166	7,126	-77.922%
2026-04-29	0.7100	0.7700	0.6500	0.6500	-14.474%	51	7,029	-73.846%
2026-04-28	0.7400	0.7900	0.6900	0.7600	0.000%	66	7,022	-77.632%
2026-04-27	0.8000	0.8300	0.7600	0.7600	-5.000%	22	6,959	-77.632%
2026-04-24	0.8900	0.8900	0.7500	0.8000	-17.526%	394	6,957	-78.750%
2026-04-23	0.9200	0.9700	0.8500	0.9700	+34.722%	47	6,785	-82.474%
2026-04-22	0.6300	0.7500	0.5500	0.7200	-12.195%	134	6,770	-76.389%
2026-04-21	0.8300	0.9000	0.8200	0.8200	-11.828%	25	6,771	-79.268%
2026-04-20	0.9500	0.9700	0.9300	0.9300	-3.125%	41	6,771	-81.720%
2026-04-17	0.9500	0.9800	0.9500	0.9600	+2.128%	68	6,760	-82.292%
2026-04-16	0.6500	0.9700	0.6500	0.9400	+44.615%	179	6,732	-81.915%
2026-04-15	0.7400	0.7400	0.6500	0.6500	-7.143%	48	6,684	-73.846%
2026-04-14	0.6100	0.7600	0.6100	0.7000	+1.449%	181	6,697	-75.714%
2026-04-13	0.9300	0.9300	0.6900	0.6900	-27.368%	256	6,772	-75.362%
2026-04-10	1.0900	1.0900	0.9500	0.9500	-11.215%	70	6,731	-82.105%
2026-04-09	1.2000	1.2000	1.0300	1.0700	-11.570%	265	6,742	-84.112%
2026-04-08	1.2000	1.2900	1.1300	1.2100	-23.899%	182	6,546	-85.950%
2026-04-07	1.5400	1.5900	1.5400	1.5900	-8.621%	8	6,611	-89.308%
2026-04-06	1.7200	1.8000	1.6600	1.7400	+2.959%	29	6,607	-90.230%
2026-04-02	1.6500	1.6900	1.6500	1.6900	+0.595%	63	6,601	-89.941%
2026-04-01	2.0600	2.0900	1.6100	1.6800	-13.846%	636	6,601	-89.881%
2026-03-31	2.0000	2.1000	1.9500	1.9500	-4.878%	128	6,596	-91.282%
2026-03-30	2.3500	2.3500	2.0500	2.0500	-10.480%	41	6,473	-91.707%
2026-03-27	2.3000	2.3000	2.2000	2.2900	+2.691%	435	6,480	-92.576%
2026-03-26	2.1900	2.2300	2.0100	2.2300	+6.190%	20	6,428	-92.377%
2026-03-25	2.1200	2.1300	2.0400	2.1000	0.000%	165	6,408	-91.905%
2026-03-24	1.9500	2.3000	1.9500	2.1000	+3.448%	96	6,484	-91.905%
2026-03-23	1.9000	2.1000	1.7900	2.0300	+10.326%	138	6,422	-91.626%
2026-03-20	1.7500	1.9800	1.7000	1.8400	+19.481%	334	6,292	-90.761%
2026-03-19	1.5000	1.5400	1.4400	1.5400	+6.944%	49	6,140	-88.961%
2026-03-18	1.4600	1.5100	1.4300	1.4400	-8.861%	123	6,125	-88.194%
2026-03-17	1.5600	1.6100	1.4800	1.5800	+1.935%	40	6,077	-89.241%
2026-03-16	1.5000	1.5700	1.5000	1.5500	-6.061%	19	6,037	-89.032%
2026-03-13	1.3500	1.6500	1.3500	1.6500	+18.705%	3	6,020	-89.697%
2026-03-12	1.3000	1.4500	1.3000	1.3900	+6.107%	46	6,017	-87.770%
2026-03-11	1.2900	1.3700	1.2400	1.3100	-15.484%	59	6,012	-87.023%
2026-03-10	1.5000	1.6100	1.4300	1.5500	-1.274%	37	6,035	-89.032%
2026-03-09	1.6000	1.6500	1.4400	1.5700	-18.653%	129	6,030	-89.172%
2026-03-06	1.9200	1.9300	1.8500	1.9300	-3.500%	7	6,039	-91.192%
2026-03-05	2.0800	2.1000	1.9600	2.0000	-5.213%	10	6,044	-91.500%
2026-03-04	1.8800	2.1100	1.8800	2.1100	+11.053%	42	6,036	-91.943%
2026-03-03	1.5700	2.0000	1.5700	1.9000	+18.750%	23	6,004	-91.053%
2026-03-02	1.7000	1.7000	1.5800	1.6000	0.000%	20	5,982	-89.375%
2026-02-27	1.3800	1.6000	1.3800	1.6000	+18.519%	117	5,966	-89.375%
2026-02-26	1.5300	1.5300	1.3500	1.3500	-11.184%	18	5,879	-87.407%
2026-02-25	1.6400	1.6600	1.4800	1.5200	-7.879%	2,458	3,871	-88.816%
2026-02-24	1.9000	1.9000	1.6500	1.6500	-9.341%	51	3,871	-89.697%
2026-02-23	1.7000	1.9500	1.7000	1.8200	+14.465%	41	3,865	-90.659%
2026-02-20	1.3800	1.5900	1.3800	1.5900	+3.922%	4	3,833	-89.308%
2026-02-19	1.3800	1.6300	1.3800	1.5300	+14.179%	12	3,829	-88.889%
2026-02-18	1.9000	1.9000	1.3400	1.3400	-32.323%	302	3,817	-87.313%
2026-02-17	2.0000	2.0300	1.9800	1.9800	-1.493%	3	3,521	-91.414%
2026-02-13	1.9800	2.0200	1.9700	2.0100	-9.865%	25	3,495	-91.542%
2026-02-12	2.0000	2.2900	2.0000	2.2300	+19.251%	267	3,495	-92.377%
2026-02-11	1.3000	1.8900	1.3000	1.8700	+35.507%	171	3,451	-90.909%
2026-02-10	1.3000	1.3900	1.2800	1.3800	+10.400%	43	3,325	-87.681%
2026-02-09	1.2300	1.2500	1.1900	1.2500	0.000%	60	3,287	-86.400%
2026-02-06	1.3500	1.3500	1.1900	1.2500	-4.580%	63	3,247	-86.400%
2026-02-05	1.4000	1.4500	1.2500	1.3100	-2.963%	89	3,215	-87.023%
2026-02-04	1.2800	1.4000	1.2200	1.3500	+12.500%	149	3,179	-87.407%
2026-02-03	0.9400	1.2000	0.9400	1.2000	+26.316%	195	3,048	-85.833%
2026-02-02	0.9500	1.0500	0.9500	0.9500	0.000%	224	2,921	-82.105%
2026-01-30	0.7500	0.9500	0.7000	0.9500	+48.438%	431	2,731	-82.105%
2026-01-29	0.5400	0.6400	0.5000	0.6400	+42.222%	157	2,421	-73.438%
2026-01-28	0.4700	0.4800	0.4100	0.4500	+21.622%	529	2,315	-62.222%
2026-01-27	0.4000	0.4000	0.3200	0.3700	-9.756%	697	1,967	-54.054%
2026-01-26	0.4600	0.4700	0.4100	0.4100	-2.381%	200	1,984	-58.537%
2026-01-23	0.4100	0.4200	0.3700	0.4200	-8.696%	193	1,913	-59.524%
2026-01-22	0.4500	0.4600	0.3800	0.4600	+6.977%	36	1,751	-63.043%
2026-01-21	0.3900	0.4400	0.3900	0.4300	0.000%	85	1,722	-60.465%
2026-01-20	0.4800	0.4800	0.4100	0.4300	-4.444%	33	1,645	-60.465%
2026-01-16	0.4500	0.4500	0.4500	0.4500	-4.255%	5	1,645	-62.222%
2026-01-15	0.4800	0.4800	0.4300	0.4700	+6.818%	34	1,645	-63.830%
2026-01-14	0.4200	0.4600	0.4200	0.4400	+10.000%	47	1,645	-61.364%
2026-01-13	0.4100	0.4400	0.4000	0.4000	-16.667%	86	1,644	-57.500%
2026-01-12	0.4700	0.5100	0.3900	0.4800	-4.000%	611	1,625	-64.583%
2026-01-09	0.5300	0.5400	0.5000	0.5000	0.000%	27	1,541	-66.000%
2026-01-08	0.5300	0.5500	0.5000	0.5000	-1.961%	16	1,526	-66.000%
2026-01-07	0.5900	0.5900	0.5000	0.5100	-3.774%	55	1,525	-66.667%
2026-01-06	0.6700	0.6700	0.5300	0.5300	-17.188%	2	1,472	-67.925%
2026-01-05	0.6500	0.6500	0.6000	0.6400	+6.667%	14	1,459	-73.438%
2026-01-02	0.6700	0.6800	0.6000	0.6000	-21.053%	23	1,459	-71.667%
2025-12-31	0.7100	0.7600	0.7100	0.7600	-1.299%	24	1,435	-77.632%
2025-12-30	0.7300	0.7700	0.7100	0.7700	+1.316%	68	1,435	-77.922%
2025-12-29	0.7000	0.7600	0.6800	0.7600	+8.571%	48	1,398	-77.632%
2025-12-26	0.7000	0.7200	0.6500	0.7000	+1.449%	52	1,371	-75.714%
2025-12-24	0.6600	0.7100	0.6600	0.6900	+1.471%	9	1,326	-75.362%
2025-12-23	0.6500	0.6900	0.6500	0.6800	+7.937%	149	1,326	-75.000%
2025-12-22	0.6400	0.6600	0.6300	0.6300	+3.279%	44	1,232	-73.016%
2025-12-19	0.6500	0.6500	0.6100	0.6100	-7.576%	194	1,222	-72.131%
2025-12-18	0.7100	0.7100	0.6200	0.6600	-2.941%	114	1,149	-74.242%
2025-12-17	0.5900	0.6800	0.5900	0.6800	-2.857%	69	1,135	-75.000%
2025-12-16	0.7000	0.7000	0.6900	0.7000	-2.778%	57	1,070	-75.714%
2025-12-15	0.6500	0.7200	0.6500	0.7200	-4.000%	107	1,068	-76.389%
2025-12-12	0.8100	0.8100	0.6800	0.7500	+4.167%	154	1,010	-77.333%
2025-12-11	0.7800	0.7800	0.7200	0.7200	+5.882%	106	964	-76.389%
2025-12-10	0.7700	0.7800	0.6800	0.6800	-2.857%	85	950	-75.000%
2025-12-09	0.8600	0.8600	0.7000	0.7000	-15.663%	228	956	-75.714%
2025-12-08	0.8100	0.9800	0.7700	0.8300	-17.000%	370	801	-79.518%
2025-12-05	1.0200	1.0200	0.9000	1.0000	+3.093%	16	898	-83.000%
2025-12-04	0.9500	0.9700	0.8800	0.9700	-2.020%	128	888	-82.474%
2025-12-03	0.9500	1.0000	0.9300	0.9900	-6.604%	256	819	-82.828%
2025-12-02	1.0500	1.0600	0.9800	1.0600	-2.752%	17	591	-83.962%
2025-12-01	1.1000	1.1000	1.0300	1.0900	-6.838%	25	578	-84.404%
2025-11-28	1.1700	1.1700	1.1700	1.1700	+8.333%	6	572	-85.470%
2025-11-26	1.1800	1.2400	1.0700	1.0800	-10.000%	165	425	-84.259%
2025-11-25	1.2000	1.2000	1.2000	1.2000	+9.091%	1	425	-85.833%
2025-11-24	1.2500	1.2500	1.0700	1.1000	-12.000%	137	425	-84.545%
2025-11-21	1.2500	1.3100	1.2300	1.2500	+13.636%	16	292	-86.400%
2025-11-20	1.1000	1.1000	1.1000	1.1000	+2.804%	1	293	-84.545%
2025-11-19	1.0900	1.1000	1.0400	1.0700	-10.833%	266	293	-84.112%
2025-11-18	1.2000	1.2000	1.2000	1.2000	+20.000%	2	270	-85.833%
2025-11-17	1.0000	1.0000	1.0000	1.0000	-18.033%	2	269	-83.000%
2025-11-14	1.2800	1.2800	1.2200	1.2200	-3.937%	22	269	-86.066%
2025-11-13	1.2500	1.3200	1.2500	1.2700	+6.723%	27	249	-86.614%
2025-11-12	1.2000	1.2500	1.1900	1.1900	+9.174%	180	232	-85.714%
2025-11-11	1.1100	1.1800	1.0700	1.0900	+9.000%	216	220	-84.404%
2025-11-10	1.0800	1.0800	1.0000	1.0000	0.000%	4	18	-83.000%
2025-11-07	1.0500	1.0700	1.0000	1.0000	0.000%	7	14	-83.000%
2025-11-06	1.0000	1.0000	1.0000	1.0000	+9.890%	4	9	-83.000%
2025-11-05	0.9100	0.9100	0.9100	0.9100	-74.000%	4	5	-81.319%
2025-10-29	3.5000	3.5000	3.5000	3.5000	0.000%	1	1	-95.143%