Dark

Z20260918C45
Z Sep 18 2026 45.00 Call (Z260918C00045000)
option OPRA

EOD

Aug 3, 2026

0.7500+25.000%(+0.1500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.7000	0.7500	0.7000	0.7500	+25.000%	7	337	0.000%
2026-07-31	0.5000	0.6000	0.5000	0.6000	+17.647%	3	337	+25.000%
2026-07-30	0.5100	0.5100	0.5100	0.5100	-27.143%	100	336	+47.059%
2026-07-29	0.6000	0.7000	0.5500	0.7000	+27.273%	5	238	+7.143%
2026-07-28	0.5500	0.5500	0.5500	0.5500	+10.000%	2	235	+36.364%
2026-07-27	0.4000	0.5000	0.4000	0.5000	+42.857%	13	237	+50.000%
2026-07-24	0.3500	0.3500	0.3500	0.3500	-12.500%	1	227	+114.286%
2026-07-22	0.4500	0.4500	0.4000	0.4000	-20.000%	7	226	+87.500%
2026-07-21	0.5000	0.5000	0.5000	0.5000	-43.820%	9	221	+50.000%
2026-07-16	0.8900	0.8900	0.8900	0.8900	+2.299%	1	219	-15.730%
2026-07-15	0.8700	0.8700	0.8700	0.8700	+12.987%	1	220	-13.793%
2026-07-14	0.7500	0.7700	0.6600	0.7700	+54.000%	11	219	-2.597%
2026-07-08	0.6000	0.6000	0.5000	0.5000	-47.368%	2	218	+50.000%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-5.000%	1	217	-21.053%
2026-07-06	1.0000	1.0000	1.0000	1.0000	-4.762%	2	217	-25.000%
2026-07-02	1.0500	1.0500	1.0500	1.0500	+84.211%	1	215	-28.571%
2026-06-26	0.5700	0.5700	0.5700	0.5700	+14.000%	1	215	+31.579%
2026-06-25	0.5700	0.5700	0.5000	0.5000	-37.500%	26	214	+50.000%
2026-06-24	0.8000	0.8000	0.8000	0.8000	+29.032%	4	198	-6.250%
2026-06-23	0.5500	0.6200	0.5500	0.6200	-11.429%	5	198	+20.968%
2026-06-22	0.8700	0.8700	0.7000	0.7000	-36.364%	12	196	+7.143%
2026-06-18	1.1000	1.1000	1.1000	1.1000	-14.063%	2	193	-31.818%
2026-06-17	1.4500	1.4500	1.2800	1.2800	-1.538%	3	193	-41.406%
2026-06-16	1.2100	1.3000	1.2100	1.3000	+8.333%	8	193	-42.308%
2026-06-15	1.2500	1.3000	1.2000	1.2000	-11.111%	9	190	-37.500%
2026-06-11	1.3500	1.3500	1.3500	1.3500	-34.146%	1	190	-44.444%
2026-06-10	2.0500	2.0500	2.0500	2.0500	-4.651%	19	189	-63.415%
2026-06-08	2.1500	2.1500	2.1500	2.1500	-21.818%	1	189	-65.116%
2026-06-04	2.7000	2.7500	2.7000	2.7500	+23.318%	2	188	-72.727%
2026-06-03	2.4500	2.4500	2.2300	2.2300	-7.083%	6	188	-66.368%
2026-06-02	2.4000	2.4000	2.4000	2.4000	-5.882%	10	187	-68.750%
2026-06-01	1.9800	2.5500	1.9800	2.5500	+20.283%	2	177	-70.588%
2026-05-28	2.1500	2.1500	2.1200	2.1200	-14.859%	2	176	-64.623%
2026-05-27	2.4900	2.4900	2.4900	2.4900	+18.571%	2	175	-69.880%
2026-05-22	2.1000	2.1000	2.1000	2.1000	-19.231%	1	174	-64.286%
2026-05-18	2.6000	2.6000	2.6000	2.6000	+2.767%	1	174	-71.154%
2026-05-15	2.4500	2.6000	2.4500	2.5300	-4.528%	5	174	-70.356%
2026-05-14	2.6500	2.6500	2.6500	2.6500	-10.169%	1	171	-71.698%
2026-05-13	3.1000	3.1000	2.8500	2.9500	-14.493%	33	170	-74.576%
2026-05-12	3.6000	3.6000	3.4500	3.4500	-8.000%	9	170	-78.261%
2026-05-11	4.3000	4.3000	3.7500	3.7500	-31.818%	12	170	-80.000%
2026-05-07	5.5500	5.5500	5.5000	5.5000	-21.429%	25	126	-86.364%
2026-05-06	7.0000	7.0000	7.0000	7.0000	-22.222%	5	113	-89.286%
2026-04-21	9.0000	9.0000	9.0000	9.0000	+38.249%	2	109	-91.667%
2026-04-15	6.5100	6.5100	6.5100	6.5100	+18.364%	1	109	-88.479%
2026-04-14	5.4000	5.5000	5.4000	5.5000	+10.000%	6	109	-86.364%
2026-04-13	5.0000	5.0000	5.0000	5.0000	+8.696%	1	101	-85.000%
2026-04-10	4.6000	4.6000	4.6000	4.6000	-17.857%	2	101	-83.696%
2026-04-08	6.0000	6.0000	5.6000	5.6000	-3.448%	7	101	-86.607%
2026-04-06	5.8000	5.8000	5.8000	5.8000	+1.754%	3	94	-87.069%
2026-04-01	5.6000	5.7000	5.6000	5.7000	-4.523%	91	95	-86.842%
2026-03-31	5.9700	5.9700	5.9700	5.9700	+2.931%	1	4	-87.437%
2026-03-27	5.8000	5.8000	5.8000	5.8000	-9.375%	3	5	-87.069%
2026-03-26	6.4000	6.4000	6.4000	6.4000	-6.569%	6	7	-88.281%
2026-03-25	6.9700	6.9700	6.8500	6.8500	-22.599%	5	13	-89.051%
2026-03-19	8.8500	8.8500	8.8500	8.8500	+10.349%	1	8	-91.525%
2026-03-18	8.0200	8.0200	8.0200	8.0200	+13.437%	1	7	-90.648%
2026-03-16	7.0700	7.0700	7.0700	7.0700	-0.423%	1	6	-89.392%
2026-03-13	7.1000	7.1000	7.1000	7.1000	-13.939%	5	6	-89.437%
2026-02-25	8.2500	8.2500	8.2500	8.2500	+0.610%	1	1	-90.909%
2026-02-18	8.2000	8.2000	8.2000	8.2000	0.000%	1	1	-90.854%