Dark

Z20260918C50
Z Sep 18 2026 50.00 Call (Z260918C00050000)
option OPRA

EOD

Aug 3, 2026

0.3000-14.286%(-0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.3300	0.3300	0.3000	0.3000	-14.286%	8	798	0.000%
2026-07-29	0.3500	0.3500	0.3500	0.3500	+75.000%	1	804	-14.286%
2026-07-27	0.2000	0.2000	0.2000	0.2000	+17.647%	40	804	+50.000%
2026-07-24	0.1500	0.1700	0.1000	0.1700	+13.333%	154	804	+76.471%
2026-07-23	0.1500	0.1500	0.1500	0.1500	-34.783%	100	655	+100.000%
2026-07-22	0.2300	0.2300	0.2300	0.2300	+15.000%	1	555	+30.435%
2026-07-21	0.2000	0.2000	0.2000	0.2000	-20.000%	11	555	+50.000%
2026-07-20	0.3000	0.3500	0.2500	0.2500	-30.556%	11	546	+20.000%
2026-07-17	0.4000	0.4000	0.3600	0.3600	-20.000%	5	547	-16.667%
2026-07-15	0.4500	0.4500	0.4500	0.4500	+36.364%	10	548	-33.333%
2026-07-14	0.4000	0.4000	0.3000	0.3300	-28.261%	15	538	-9.091%
2026-07-09	0.3500	0.4600	0.3500	0.4600	+31.429%	14	540	-34.783%
2026-07-08	0.3500	0.3500	0.3500	0.3500	-41.667%	2	531	-14.286%
2026-07-01	0.3500	0.6000	0.3500	0.6000	+140.000%	254	533	-50.000%
2026-06-30	0.2900	0.2900	0.2500	0.2500	-28.571%	2	284	+20.000%
2026-06-29	0.3500	0.3500	0.3500	0.3500	+16.667%	1	283	-14.286%
2026-06-26	0.3000	0.3000	0.3000	0.3000	+20.000%	1	284	0.000%
2026-06-25	0.2500	0.2500	0.2500	0.2500	-34.211%	2	283	+20.000%
2026-06-24	0.3800	0.3800	0.3800	0.3800	-5.000%	20	281	-21.053%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-6.977%	1	301	-25.000%
2026-06-22	0.4300	0.4300	0.4300	0.4300	-42.667%	1	301	-30.233%
2026-06-17	0.9000	0.9300	0.7500	0.7500	0.000%	16	298	-60.000%
2026-06-16	0.7500	0.7500	0.7500	0.7500	+7.143%	1	298	-60.000%
2026-06-15	0.8000	0.8000	0.7000	0.7000	-6.667%	6	299	-57.143%
2026-06-12	0.7800	0.7800	0.7500	0.7500	-16.667%	3	299	-60.000%
2026-06-11	0.8000	0.9000	0.7600	0.9000	-21.739%	58	299	-66.667%
2026-06-10	1.2600	1.2600	1.1500	1.1500	-20.690%	4	248	-73.913%
2026-06-09	1.4500	1.4500	1.4500	1.4500	+7.407%	1	248	-79.310%
2026-06-08	1.5200	1.5200	1.3500	1.3500	-6.897%	2	248	-77.778%
2026-06-05	1.7000	1.7100	1.4500	1.4500	-27.500%	86	248	-79.310%
2026-06-04	1.9000	2.0000	1.9000	2.0000	+21.212%	2	270	-85.000%
2026-06-03	1.7000	1.7000	1.4500	1.6500	-13.158%	43	269	-81.818%
2026-06-02	1.7000	2.0500	1.4500	1.9000	+41.791%	58	237	-84.211%
2026-05-29	1.3500	1.3500	1.3400	1.3400	-0.741%	7	198	-77.612%
2026-05-26	1.3500	1.3500	1.3500	1.3500	+22.727%	22	196	-77.778%
2026-05-20	1.1000	1.1000	1.1000	1.1000	-31.250%	1	196	-72.727%
2026-05-19	1.6000	1.6000	1.6000	1.6000	+4.575%	1	195	-81.250%
2026-05-18	1.5300	1.5300	1.5300	1.5300	-15.000%	4	195	-80.392%
2026-05-13	1.8700	1.8900	1.8000	1.8000	-27.711%	30	195	-83.333%
2026-05-11	2.7500	2.7500	2.4900	2.4900	-11.071%	2	195	-87.952%
2026-05-08	2.9000	2.9000	2.8000	2.8000	-41.667%	4	210	-89.286%
2026-04-29	4.8000	4.8000	4.8000	4.8000	+2.128%	8	208	-93.750%
2026-04-24	4.7000	4.7000	4.7000	4.7000	-27.469%	1	201	-93.617%
2026-04-20	6.4800	6.4800	6.4800	6.4800	+1.250%	1	202	-95.370%
2026-04-17	6.0000	6.4000	6.0000	6.4000	+23.077%	6	201	-95.313%
2026-04-16	5.2000	5.2000	5.2000	5.2000	+8.333%	121	202	-94.231%
2026-04-15	4.2300	4.8000	4.2300	4.8000	+28.000%	4	88	-93.750%
2026-04-14	3.7500	3.7500	3.7500	3.7500	+17.188%	1	86	-92.000%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-11.111%	1	86	-90.625%
2026-04-09	3.7000	3.7000	3.5000	3.6000	-18.182%	9	86	-91.667%
2026-04-08	4.5000	4.5000	4.4000	4.4000	+10.000%	4	79	-93.182%
2026-04-07	4.0000	4.0000	4.0000	4.0000	+2.564%	5	76	-92.500%
2026-04-01	3.9000	3.9000	3.9000	3.9000	-9.302%	3	76	-92.308%
2026-03-31	4.3000	4.3000	4.3000	4.3000	+8.586%	1	73	-93.023%
2026-03-27	4.2500	4.2500	3.9600	3.9600	-19.018%	4	73	-92.424%
2026-03-26	4.8900	4.8900	4.8900	4.8900	-5.962%	1	69	-93.865%
2026-03-25	5.1000	5.2000	5.1000	5.2000	-19.380%	29	69	-94.231%
2026-03-19	6.4500	6.4500	6.4500	6.4500	+26.471%	2	43	-95.349%
2026-03-16	5.1000	5.1000	5.1000	5.1000	-12.821%	2	43	-94.118%
2026-03-12	5.8500	5.8500	5.8500	5.8500	-0.847%	1	41	-94.872%
2026-03-11	5.5000	5.9000	5.5000	5.9000	+7.273%	25	41	-94.915%
2026-03-10	5.4000	5.5000	5.4000	5.5000	-5.172%	2	26	-94.545%
2026-03-09	5.8000	5.8000	5.8000	5.8000	-6.902%	1	26	-94.828%
2026-03-03	5.4500	6.2300	5.4000	6.2300	+14.312%	14	26	-95.185%
2026-03-02	5.1000	5.4500	5.1000	5.4500	-9.318%	5	13	-94.495%
2026-02-27	6.0100	6.0100	6.0100	6.0100	+13.396%	5	8	-95.008%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-7.986%	1	4	-94.340%
2026-02-11	7.9500	7.9500	5.7600	5.7600	0.000%	3	3	-94.792%