Dark

Z20261218C40
Z Dec 18 2026 40.00 Call (Z261218C00040000)
option OPRA

EOD

Sep 24, 2026

0.5500-15.385%(-0.1000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.6000	0.6000	0.5300	0.5500	-15.385%	8	262	0.000%
2026-09-23	0.8500	0.8500	0.6500	0.6500	-31.579%	58	259	-15.385%
2026-09-21	0.9200	0.9500	0.9200	0.9500	+18.750%	4	267	-42.105%
2026-09-18	0.8500	0.8500	0.8000	0.8000	-20.000%	51	267	-31.250%
2026-09-17	1.1000	1.1000	1.0000	1.0000	-25.926%	15	217	-45.000%
2026-09-16	1.3500	1.3500	1.3500	1.3500	-12.903%	1	205	-59.259%
2026-09-15	1.5500	1.5500	1.5500	1.5500	-16.216%	1	205	-64.516%
2026-09-14	1.8500	1.8500	1.8500	1.8500	+27.586%	2	205	-70.270%
2026-09-11	1.4500	1.4500	1.4500	1.4500	+6.618%	3	205	-62.069%
2026-09-10	1.1500	1.3600	1.1500	1.3600	-17.073%	15	207	-59.559%
2026-09-09	1.6800	1.6800	1.6400	1.6400	-5.202%	2	192	-66.463%
2026-09-08	1.7300	1.7300	1.7300	1.7300	-14.778%	1	191	-68.208%
2026-09-01	2.2500	2.2500	2.0300	2.0300	-36.563%	2	191	-72.906%
2026-08-25	3.2000	3.2000	3.2000	3.2000	-13.514%	12	191	-82.813%
2026-08-24	3.6000	3.7000	3.6000	3.7000	+15.625%	15	196	-85.135%
2026-08-20	3.2200	3.2200	3.2000	3.2000	-13.514%	2	201	-82.813%
2026-08-19	3.7000	3.7000	3.7000	3.7000	+27.586%	29	201	-85.135%
2026-08-18	2.9000	2.9000	2.9000	2.9000	+11.111%	3	173	-81.034%
2026-08-17	2.7000	2.7000	2.6100	2.6100	-25.429%	11	170	-78.927%
2026-08-13	3.1000	3.5000	3.1000	3.5000	+55.556%	8	160	-84.286%
2026-08-12	2.2500	2.2500	2.2500	2.2500	-16.667%	1	162	-75.556%
2026-08-10	2.6800	2.7000	2.6800	2.7000	+28.571%	2	161	-79.630%
2026-08-06	2.2700	2.2700	2.1000	2.1000	-49.640%	71	161	-73.810%
2026-08-05	4.3000	4.5000	4.1700	4.1700	-0.950%	14	111	-86.811%
2026-08-04	3.9800	4.2100	3.9800	4.2100	+15.978%	3	109	-86.936%
2026-07-29	3.6300	3.6300	3.6300	3.6300	+22.635%	1	108	-84.848%
2026-07-27	2.9600	2.9600	2.9600	2.9600	+40.952%	1	108	-81.419%
2026-07-23	2.1000	2.1000	2.1000	2.1000	-27.586%	1	109	-73.810%
2026-07-21	2.9000	2.9000	2.9000	2.9000	-14.706%	1	108	-81.034%
2026-07-15	3.4000	3.4000	3.4000	3.4000	+9.677%	1	108	-83.824%
2026-07-13	3.3000	3.3000	3.1000	3.1000	-3.125%	93	109	-82.258%
2026-07-10	3.2000	3.2000	3.2000	3.2000	-11.111%	2	41	-82.813%
2026-07-09	3.5600	3.6000	3.5500	3.6000	-3.743%	5	43	-84.722%
2026-07-06	3.7400	3.7400	3.7400	3.7400	+6.857%	10	41	-85.294%
2026-07-01	3.2000	3.5000	3.2000	3.5000	+16.667%	3	51	-84.286%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-20.213%	10	49	-81.667%
2026-06-18	3.7600	3.7600	3.7600	3.7600	-6.000%	10	30	-85.372%
2026-06-17	4.4000	4.4000	4.0000	4.0000	+5.263%	2	30	-86.250%
2026-06-11	4.2000	4.2000	3.8000	3.8000	-35.593%	13	30	-85.526%
2026-06-09	5.9000	5.9000	5.9000	5.9000	-24.359%	1	18	-90.678%
2026-05-11	7.8000	7.8000	7.8000	7.8000	-27.103%	4	17	-92.949%
2026-04-16	10.7000	10.7000	10.7000	10.7000	+27.381%	1	13	-94.860%
2026-04-13	8.4000	8.4000	8.4000	8.4000	-10.160%	1	13	-93.452%
2026-04-01	9.4200	9.4200	9.3500	9.3500	-6.593%	2	12	-94.118%
2026-03-31	10.0100	10.0100	10.0100	10.0100	-17.273%	2	13	-94.505%
2026-03-17	12.1000	12.1000	12.1000	12.1000	0.000%	2	12	-95.455%
2026-02-19	12.1000	12.1000	12.1000	12.1000	-3.816%	1	10	-95.455%
2026-02-11	12.5800	12.5800	12.5800	12.5800	-57.356%	1	11	-95.628%
2026-01-20	29.5000	29.5000	29.5000	29.5000	-24.359%	10	10	-98.136%
2025-12-03	39.0000	39.0000	39.0000	39.0000	0.000%	10	10	-98.590%