Dark

Z20260821C40
Z Aug 21 2026 40.00 Call (Z260821C00040000)
option OPRA

EOD

Aug 3, 2026

0.9500+26.667%(+0.2000)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.8500	1.2500	0.7000	0.9500	+26.667%	173	1,179	0.000%
2026-07-31	0.6000	0.7500	0.5500	0.7500	+25.000%	52	1,028	+26.667%
2026-07-30	0.4500	0.6000	0.4500	0.6000	-25.000%	16	1,002	+58.333%
2026-07-29	0.6300	0.9500	0.5100	0.8000	+6.667%	216	999	+18.750%
2026-07-28	0.5400	0.7500	0.5400	0.7500	+36.364%	41	809	+26.667%
2026-07-27	0.3600	0.6000	0.3600	0.5500	+44.737%	60	799	+72.727%
2026-07-24	0.2500	0.3800	0.2500	0.3800	+46.154%	20	779	+150.000%
2026-07-23	0.3500	0.3500	0.2600	0.2600	-52.727%	23	789	+265.385%
2026-07-22	0.5000	0.5500	0.5000	0.5500	0.000%	17	783	+72.727%
2026-07-21	0.7300	0.7300	0.5300	0.5500	-35.294%	93	783	+72.727%
2026-07-20	0.8500	0.9000	0.7500	0.8500	-19.048%	160	782	+11.765%
2026-07-17	0.9500	1.0500	0.8500	1.0500	-8.696%	21	746	-9.524%
2026-07-16	1.1000	1.1500	1.0700	1.1500	+4.545%	29	738	-17.391%
2026-07-15	1.0000	1.2500	0.9900	1.1000	+46.667%	67	735	-13.636%
2026-07-14	0.7500	0.9200	0.7500	0.7500	-13.793%	66	715	+26.667%
2026-07-13	0.7500	0.9500	0.7500	0.8700	-3.333%	35	754	+9.195%
2026-07-10	1.4000	1.4000	0.9000	0.9000	-21.739%	21	755	+5.556%
2026-07-09	0.9000	1.2000	0.8500	1.1500	+27.778%	39	744	-17.391%
2026-07-08	0.7500	1.1000	0.7500	0.9000	-18.919%	24	740	+5.556%
2026-07-07	1.3500	1.5100	1.1100	1.1100	-16.541%	15	746	-14.414%
2026-07-06	1.4500	1.4500	1.2000	1.3300	-1.481%	13	745	-28.571%
2026-07-02	1.3500	1.3500	1.2800	1.3500	+25.000%	10	742	-29.630%
2026-07-01	0.9800	1.4800	0.9800	1.0800	+44.000%	67	742	-12.037%
2026-06-30	0.6900	0.7600	0.6500	0.7500	-8.537%	11	730	+26.667%
2026-06-29	0.8900	1.0500	0.8200	0.8200	-7.865%	28	730	+15.854%
2026-06-26	0.8500	0.8900	0.7000	0.8900	+27.143%	7	722	+6.742%
2026-06-25	0.7500	0.7500	0.6700	0.7000	-27.083%	26	721	+35.714%
2026-06-24	0.9000	1.0500	0.8500	0.9600	+12.941%	174	732	-1.042%
2026-06-23	0.9500	0.9500	0.7000	0.8500	0.000%	47	722	+11.765%
2026-06-22	1.3500	1.4000	0.8000	0.8500	-37.037%	24	698	+11.765%
2026-06-18	1.2500	1.4100	1.2500	1.3500	0.000%	20	729	-29.630%
2026-06-17	1.7500	2.1000	1.3500	1.3500	-25.000%	39	729	-29.630%
2026-06-16	1.5000	1.8000	1.5000	1.8000	+20.000%	30	729	-47.222%
2026-06-15	1.6000	2.2000	1.4500	1.5000	-2.597%	32	679	-36.667%
2026-06-12	1.4500	1.7500	1.4500	1.5400	-13.966%	49	679	-38.312%
2026-06-11	2.0100	2.0500	1.5400	1.7900	-18.636%	251	679	-46.927%
2026-06-10	2.9500	2.9500	2.2000	2.2000	-22.807%	19	570	-56.818%
2026-06-09	3.2000	3.2000	2.7000	2.8500	+1.786%	20	563	-66.667%
2026-06-08	2.8700	2.9000	2.7200	2.8000	+1.818%	18	569	-66.071%
2026-06-05	3.5000	3.5000	2.7500	2.7500	-14.063%	71	563	-65.455%
2026-06-04	3.5900	3.7000	3.2000	3.2000	+6.667%	81	566	-70.313%
2026-06-03	3.9600	3.9600	2.7000	3.0000	-14.286%	215	565	-68.333%
2026-06-02	3.3000	4.0000	2.9000	3.5000	+6.383%	192	442	-72.857%
2026-06-01	2.7800	3.4000	2.5000	3.2900	+24.151%	94	289	-71.125%
2026-05-29	2.7500	2.7500	2.6500	2.6500	-7.018%	2	199	-64.151%
2026-05-28	2.8000	3.0000	2.8000	2.8500	-10.938%	8	199	-66.667%
2026-05-27	3.4600	3.4600	3.2000	3.2000	+3.226%	11	198	-70.313%
2026-05-26	3.2000	3.2000	3.1000	3.1000	+5.085%	37	188	-69.355%
2026-05-22	2.9500	2.9500	2.9500	2.9500	-1.993%	2	182	-67.797%
2026-05-20	2.5000	3.1000	2.5000	3.0100	+0.333%	47	180	-68.439%
2026-05-19	3.0000	3.0000	3.0000	3.0000	-14.286%	1	139	-68.333%
2026-05-18	3.5000	3.5000	3.5000	3.5000	+6.707%	1	139	-72.857%
2026-05-15	3.2800	3.2800	3.2800	3.2800	-24.598%	1	139	-71.037%
2026-05-13	4.4000	4.5000	4.3500	4.3500	-16.346%	125	137	-78.161%
2026-05-12	5.2000	5.2000	5.2000	5.2000	-2.985%	2	137	-81.731%
2026-05-11	5.3600	5.3600	5.3600	5.3600	-15.987%	1	137	-82.276%
2026-05-08	6.3800	6.3800	6.3800	6.3800	-33.403%	7	16	-85.110%
2026-05-01	9.3000	9.5800	9.3000	9.5800	+0.842%	4	8	-90.084%
2026-04-24	9.5000	9.5000	9.5000	9.5000	-5.941%	1	8	-90.000%
2026-04-17	10.1000	10.1000	10.1000	10.1000	+31.682%	2	8	-90.594%
2026-03-31	7.5900	7.6700	7.5900	7.6700	-33.593%	3	6	-87.614%
2026-02-26	11.5500	11.5500	11.5500	11.5500	+16.080%	2	3	-91.775%
2026-02-13	9.9500	9.9500	9.9500	9.9500	-16.034%	2	2	-90.452%
2026-02-12	11.8500	11.8500	11.8500	11.8500	-51.692%	1	2	-91.983%
2026-02-03	24.5300	24.5300	24.5300	24.5300	-5.508%	1	1	-96.127%
2026-02-02	25.9600	25.9600	25.9600	25.9600	0.000%	1	1	-96.341%