Dark

T20261218C32
T Dec 18 2026 32.00 Call (T261218C00032000)
option OPRA

EOD

Sep 15, 2026

0.1600+60.000%(+0.0600)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.1500	0.1600	0.1500	0.1600	+60.000%	8	2,847	0.000%
2026-09-11	0.1000	0.1000	0.1000	0.1000	0.000%	2	2,843	+60.000%
2026-09-10	0.1000	0.1000	0.1000	0.1000	-33.333%	10	2,843	+60.000%
2026-09-02	0.0900	0.1500	0.0900	0.1500	+25.000%	2	2,833	+6.667%
2026-08-31	0.1200	0.1200	0.1200	0.1200	-33.333%	1	2,833	+33.333%
2026-08-28	0.1800	0.1800	0.1800	0.1800	+28.571%	2	2,834	-11.111%
2026-08-27	0.0500	0.1400	0.0500	0.1400	0.000%	6	2,832	+14.286%
2026-08-26	0.1400	0.1400	0.1400	0.1400	+16.667%	40	2,826	+14.286%
2026-08-24	0.1300	0.1500	0.1000	0.1200	-7.692%	14	2,826	+33.333%
2026-08-21	0.1300	0.1300	0.1300	0.1300	-13.333%	1	2,826	+23.077%
2026-08-20	0.1500	0.1500	0.1500	0.1500	+50.000%	6	2,826	+6.667%
2026-08-18	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,832	+60.000%
2026-08-14	0.1200	0.1200	0.0800	0.1000	-37.500%	108	2,831	+60.000%
2026-08-12	0.1600	0.1600	0.1600	0.1600	+128.571%	1	2,815	0.000%
2026-08-10	0.0700	0.0700	0.0600	0.0700	-12.500%	6	2,816	+128.571%
2026-08-07	0.0700	0.1000	0.0700	0.0800	+14.286%	10	2,812	+100.000%
2026-08-05	0.0700	0.0700	0.0700	0.0700	-12.500%	1	2,818	+128.571%
2026-08-03	0.0800	0.0900	0.0700	0.0800	+14.286%	30	2,819	+100.000%
2026-07-31	0.0800	0.0800	0.0700	0.0700	+16.667%	13	2,796	+128.571%
2026-07-30	0.1000	0.1000	0.0600	0.0600	-62.500%	2	2,809	+166.667%
2026-07-28	0.1600	0.1600	0.1600	0.1600	+6.667%	50	2,810	0.000%
2026-07-27	0.1300	0.1600	0.1300	0.1500	+114.286%	18	2,768	+6.667%
2026-07-23	0.0700	0.0700	0.0700	0.0700	+16.667%	30	2,761	+128.571%
2026-07-22	0.0900	0.1300	0.0600	0.0600	0.000%	33	2,736	+166.667%
2026-07-21	0.0600	0.0600	0.0600	0.0600	-14.286%	37	2,726	+166.667%
2026-07-20	0.0600	0.0700	0.0600	0.0700	-12.500%	4	2,726	+128.571%
2026-07-17	0.0800	0.0800	0.0800	0.0800	+14.286%	41	2,725	+100.000%
2026-07-14	0.0800	0.0800	0.0700	0.0700	-12.500%	3	2,684	+128.571%
2026-07-06	0.0700	0.0800	0.0600	0.0800	+33.333%	14	2,685	+100.000%
2026-07-01	0.0700	0.0900	0.0600	0.0600	-14.286%	6	2,688	+166.667%
2026-06-30	0.0700	0.0700	0.0600	0.0700	0.000%	10	2,688	+128.571%
2026-06-29	0.0700	0.0700	0.0700	0.0700	-12.500%	1	2,697	+128.571%
2026-06-26	0.0800	0.0800	0.0800	0.0800	0.000%	9	2,698	+100.000%
2026-06-25	0.0900	0.1000	0.0800	0.0800	-20.000%	41	2,700	+100.000%
2026-06-24	0.0900	0.1000	0.0900	0.1000	0.000%	11	2,736	+60.000%
2026-06-23	0.0900	0.1400	0.0900	0.1000	0.000%	25	2,747	+60.000%
2026-06-22	0.0800	0.1200	0.0800	0.1000	0.000%	28	2,743	+60.000%
2026-06-18	0.1000	0.1000	0.1000	0.1000	-9.091%	10	2,744	+60.000%
2026-06-17	0.1000	0.1100	0.1000	0.1100	0.000%	3	2,744	+45.455%
2026-06-16	0.1700	0.1700	0.1100	0.1100	-26.667%	10	2,744	+45.455%
2026-06-15	0.1800	0.1800	0.1200	0.1500	+7.143%	70	2,766	+6.667%
2026-06-12	0.1300	0.1800	0.1200	0.1400	-6.667%	190	2,766	+14.286%
2026-06-11	0.1500	0.1500	0.1500	0.1500	+7.143%	1	2,766	+6.667%
2026-06-10	0.2400	0.2400	0.1400	0.1400	+7.692%	7	2,767	+14.286%
2026-06-09	0.1400	0.1400	0.1300	0.1300	-31.579%	6	2,774	+23.077%
2026-06-05	0.1900	0.1900	0.1500	0.1900	+5.556%	35	2,780	-15.789%
2026-06-04	0.2400	0.2400	0.1400	0.1800	-10.000%	66	2,786	-11.111%
2026-06-03	0.2100	0.2100	0.1500	0.2000	-13.043%	12	2,817	-20.000%
2026-06-02	0.2300	0.2300	0.2300	0.2300	-8.000%	1	2,828	-30.435%
2026-06-01	0.2500	0.3000	0.2100	0.2500	-13.793%	70	2,828	-36.000%
2026-05-29	0.2600	0.3200	0.2600	0.2900	0.000%	17	2,833	-44.828%
2026-05-28	0.2900	0.2900	0.2900	0.2900	-3.333%	1	2,850	-44.828%
2026-05-27	0.3000	0.3000	0.3000	0.3000	+76.471%	1	2,850	-46.667%
2026-05-26	0.1700	0.1700	0.1700	0.1700	-50.000%	1	2,849	-5.882%
2026-05-22	0.3400	0.3400	0.3400	0.3400	+6.250%	20	2,849	-52.941%
2026-05-21	0.3200	0.3200	0.3200	0.3200	+6.667%	3	2,849	-50.000%
2026-05-20	0.3000	0.3000	0.3000	0.3000	0.000%	5	2,849	-46.667%
2026-05-19	0.2600	0.3000	0.2600	0.3000	+30.435%	15	2,854	-46.667%
2026-05-18	0.2000	0.2700	0.1900	0.2300	-8.000%	159	2,854	-30.435%
2026-05-15	0.3000	0.3000	0.2500	0.2500	-7.407%	108	2,854	-36.000%
2026-05-14	0.3100	0.3100	0.2700	0.2700	0.000%	36	3,065	-40.741%
2026-05-12	0.3100	0.3300	0.2700	0.2700	-3.571%	23	3,082	-40.741%
2026-05-11	0.3000	0.3000	0.2800	0.2800	-12.500%	21	3,082	-42.857%
2026-05-08	0.3100	0.3200	0.3100	0.3200	0.000%	11	3,069	-50.000%
2026-05-07	0.3700	0.3700	0.3000	0.3200	-5.882%	28	3,070	-50.000%
2026-05-06	0.3800	0.4600	0.3300	0.3400	-10.526%	116	3,046	-52.941%
2026-05-05	0.3000	0.4100	0.3000	0.3800	-13.636%	168	3,059	-57.895%
2026-05-04	0.4100	0.4400	0.3900	0.4400	0.000%	55	3,008	-63.636%
2026-05-01	0.4500	0.5000	0.4400	0.4400	-12.000%	30	3,050	-63.636%
2026-04-30	0.4800	0.5100	0.4000	0.5000	+19.048%	10	3,050	-68.000%
2026-04-28	0.4500	0.4500	0.4200	0.4200	-22.222%	2	3,040	-61.905%
2026-04-24	0.4600	0.5400	0.4500	0.5400	-3.571%	12	3,039	-70.370%
2026-04-23	0.4800	0.5600	0.4800	0.5600	+30.233%	28	3,048	-71.429%
2026-04-22	0.3500	0.5200	0.3000	0.4300	-6.522%	435	3,055	-62.791%
2026-04-21	0.5600	0.5600	0.4600	0.4600	-11.538%	310	3,361	-65.217%
2026-04-20	0.5800	0.6000	0.5200	0.5200	-7.143%	20	3,361	-69.231%
2026-04-17	0.5200	0.5800	0.5200	0.5600	+5.660%	43	3,374	-71.429%
2026-04-16	0.4800	0.5300	0.4800	0.5300	+29.268%	336	3,410	-69.811%
2026-04-15	0.4100	0.4100	0.4100	0.4100	-4.651%	15	3,497	-60.976%
2026-04-14	0.3600	0.4300	0.3600	0.4300	+2.381%	36	3,512	-62.791%
2026-04-13	0.4600	0.4800	0.4200	0.4200	-26.316%	172	3,544	-61.905%
2026-04-10	0.6000	0.6200	0.5700	0.5700	-3.390%	13	3,620	-71.930%
2026-04-09	0.7000	0.7000	0.5900	0.5900	-15.714%	12	3,620	-72.881%
2026-04-08	0.7500	0.7600	0.7000	0.7000	-27.835%	50	3,620	-77.143%
2026-04-07	1.1000	1.1000	0.9700	0.9700	-11.818%	21	3,658	-83.505%
2026-04-06	1.0900	1.1700	1.0400	1.1000	+2.804%	201	3,637	-85.455%
2026-04-02	1.1800	1.1800	1.0100	1.0700	-2.727%	57	3,403	-85.047%
2026-04-01	1.3400	1.3400	1.0200	1.1000	-17.910%	82	3,403	-85.455%
2026-03-31	1.3000	1.3400	1.2500	1.3400	-1.471%	11	3,389	-88.060%
2026-03-30	1.4600	1.5200	1.3600	1.3600	-10.526%	58	3,382	-88.235%
2026-03-27	1.4800	1.5200	1.4000	1.5200	+5.556%	28	3,351	-89.474%
2026-03-26	1.4300	1.5000	1.4000	1.4400	+4.348%	165	3,332	-88.889%
2026-03-25	1.3600	1.3900	1.3600	1.3800	-0.719%	4	3,272	-88.406%
2026-03-24	1.3200	1.6000	1.3200	1.3900	+3.731%	163	3,270	-88.489%
2026-03-23	1.2000	1.3500	1.1700	1.3400	+9.836%	116	3,124	-88.060%
2026-03-20	1.2200	1.3100	1.1500	1.2200	+27.083%	1,033	3,038	-86.885%
2026-03-19	0.9500	1.2000	0.9500	0.9600	+5.495%	33	2,252	-83.333%
2026-03-18	0.9400	0.9400	0.9000	0.9100	-3.191%	50	2,225	-82.418%
2026-03-17	0.9400	0.9400	0.9400	0.9400	-6.931%	3	2,185	-82.979%
2026-03-16	0.9900	1.0200	0.9900	1.0100	-5.607%	15	2,182	-84.158%
2026-03-13	1.0000	1.0700	0.9900	1.0700	+17.582%	26	2,167	-85.047%
2026-03-12	0.9100	0.9100	0.9100	0.9100	+7.059%	1	2,143	-82.418%
2026-03-11	0.8300	0.8500	0.7900	0.8500	-14.141%	109	2,142	-81.176%
2026-03-10	1.0200	1.0200	0.8600	0.9900	+15.116%	22	2,035	-83.838%
2026-03-09	0.9900	1.0700	0.8600	0.8600	-21.101%	65	2,023	-81.395%
2026-03-06	1.2900	1.3400	1.0500	1.0900	-15.504%	99	1,985	-85.321%
2026-03-05	1.3800	1.3800	1.2900	1.2900	-0.769%	7	1,906	-87.597%
2026-03-04	1.2700	1.3600	1.1800	1.3000	+0.775%	28	1,899	-87.692%
2026-03-03	1.1200	1.3000	1.1200	1.2900	+38.710%	44	1,873	-87.597%
2026-03-02	1.0500	1.0500	0.8200	0.9300	-8.824%	222	1,829	-82.796%
2026-02-27	0.8700	1.0200	0.8700	1.0200	+25.926%	45	1,614	-84.314%
2026-02-26	0.9600	0.9600	0.8100	0.8100	-15.625%	4	1,584	-80.247%
2026-02-25	1.0000	1.0000	0.9400	0.9600	-11.111%	29	1,555	-83.333%
2026-02-24	1.1000	1.1000	1.0800	1.0800	-8.475%	51	1,555	-85.185%
2026-02-23	1.1000	1.2500	1.1000	1.1800	+26.882%	132	1,504	-86.441%
2026-02-20	0.9300	0.9300	0.9300	0.9300	-7.000%	1	1,413	-82.796%
2026-02-19	1.0000	1.0200	0.9400	1.0000	+5.263%	7	1,414	-84.000%
2026-02-18	0.9500	0.9500	0.9500	0.9500	-24.603%	10	1,408	-83.158%
2026-02-17	1.3600	1.3600	1.1700	1.2600	-3.077%	17	1,418	-87.302%
2026-02-13	1.2500	1.3000	1.2500	1.3000	-7.143%	3	1,401	-87.692%
2026-02-12	1.2500	1.5400	1.2500	1.4000	+12.000%	142	1,401	-88.571%
2026-02-11	0.8800	1.2500	0.8800	1.2500	+54.321%	189	1,329	-87.200%
2026-02-10	0.8300	0.8300	0.8100	0.8100	+8.000%	16	1,260	-80.247%
2026-02-09	0.7200	0.7500	0.7200	0.7500	-3.846%	64	1,259	-78.667%
2026-02-06	0.7200	0.7800	0.7200	0.7800	-13.333%	3	1,198	-79.487%
2026-02-05	0.9000	0.9000	0.9000	0.9000	+2.273%	2	1,197	-82.222%
2026-02-04	0.7800	0.8800	0.7700	0.8800	+23.944%	25	1,197	-81.818%
2026-02-03	0.6200	0.7200	0.6100	0.7100	+20.339%	672	1,174	-77.465%
2026-02-02	0.6000	0.6200	0.5500	0.5900	+15.686%	236	617	-72.881%
2026-01-30	0.5100	0.5100	0.5100	0.5100	+41.667%	10	385	-68.627%
2026-01-29	0.3000	0.3700	0.2800	0.3600	+33.333%	128	375	-55.556%
2026-01-28	0.2700	0.2700	0.2700	0.2700	-3.571%	6	356	-40.741%
2026-01-27	0.2100	0.2800	0.2100	0.2800	+7.692%	6	356	-42.857%
2026-01-26	0.2700	0.2700	0.2600	0.2600	+4.000%	3	356	-38.462%
2026-01-23	0.2200	0.2800	0.2200	0.2500	-10.714%	11	356	-36.000%
2026-01-22	0.2900	0.2900	0.2800	0.2800	0.000%	31	350	-42.857%
2026-01-21	0.2100	0.3000	0.2100	0.2800	+3.704%	30	327	-42.857%
2026-01-20	0.2300	0.2800	0.2300	0.2700	-3.571%	12	334	-40.741%
2026-01-16	0.2800	0.2800	0.2800	0.2800	-3.448%	5	327	-42.857%
2026-01-15	0.2900	0.2900	0.2900	0.2900	+7.407%	2	327	-44.828%
2026-01-14	0.2700	0.2700	0.2700	0.2700	-20.588%	1	327	-40.741%
2026-01-09	0.3400	0.3400	0.3400	0.3400	-15.000%	1	326	-52.941%
2026-01-05	0.4000	0.4000	0.4000	0.4000	-9.091%	5	321	-60.000%
2026-01-02	0.4400	0.4400	0.4400	0.4400	-2.222%	26	321	-63.636%
2025-12-31	0.4500	0.4500	0.4500	0.4500	-2.174%	1	306	-64.444%
2025-12-29	0.4700	0.4700	0.4600	0.4600	+12.195%	2	306	-65.217%
2025-12-24	0.4600	0.4600	0.4100	0.4100	-12.766%	14	300	-60.976%
2025-12-23	0.4700	0.4700	0.4700	0.4700	+14.634%	4	300	-65.957%
2025-12-19	0.4100	0.4100	0.4100	0.4100	-8.889%	1	300	-60.976%
2025-12-17	0.4500	0.4500	0.4500	0.4500	-11.765%	1	300	-64.444%
2025-12-10	0.5000	0.5100	0.5000	0.5100	-20.313%	2	300	-68.627%
2025-12-04	0.6300	0.6400	0.6300	0.6400	-1.538%	35	300	-75.000%
2025-12-03	0.7200	0.7200	0.6500	0.6500	-8.451%	76	265	-75.385%
2025-12-01	0.7100	0.7100	0.7100	0.7100	-5.333%	1	332	-77.465%
2025-11-28	0.7500	0.7500	0.7500	0.7500	-3.846%	1	331	-78.667%
2025-11-26	0.7700	0.7800	0.7700	0.7800	-4.878%	16	320	-79.487%
2025-11-25	0.8200	0.8200	0.8200	0.8200	+2.500%	4	320	-80.488%
2025-11-24	0.8000	0.8000	0.8000	0.8000	-3.614%	1	320	-80.000%
2025-11-21	0.7500	0.8500	0.7500	0.8300	+13.699%	18	319	-80.723%
2025-11-19	0.7200	0.7400	0.7200	0.7300	-10.976%	4	318	-78.082%
2025-11-17	0.8300	0.8600	0.8200	0.8200	-2.381%	230	318	-80.488%
2025-11-14	0.8000	0.8900	0.8000	0.8400	-3.448%	28	122	-80.952%
2025-11-13	0.8500	0.8700	0.8500	0.8700	+1.163%	2	103	-81.609%
2025-11-12	0.8600	0.8600	0.8600	0.8600	+21.127%	49	102	-81.395%
2025-11-11	0.6700	0.8000	0.6700	0.7100	+5.970%	35	54	-77.465%
2025-11-06	0.6700	0.6700	0.6700	0.6700	-2.899%	1	21	-76.119%
2025-11-05	0.6900	0.6900	0.6900	0.6900	+15.000%	2	20	-76.812%
2025-11-03	0.4800	0.6000	0.4800	0.6000	-10.448%	17	1	-73.333%
2025-10-31	0.6700	0.6700	0.6700	0.6700	0.000%	1	1	-76.119%