Dark

V20260918C300
V Sep 18 2026 300.00 Call (V260918C00300000)
option OPRA

EOD

Jul 1, 2026

54.46+14.028%(+6.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	54.4600	54.4600	54.4600	54.4600	+14.028%	2	404	0.000%
2026-06-30	44.8300	47.7900	44.7400	47.7600	+2.555%	21	406	+14.028%
2026-06-29	45.1300	50.2000	45.1300	46.5700	+5.889%	9	410	+16.942%
2026-06-26	43.9800	43.9800	43.9800	43.9800	+8.059%	1	414	+23.829%
2026-06-25	45.0000	45.0000	40.6200	40.7000	+3.431%	9	414	+33.808%
2026-06-24	35.5000	39.3500	35.5000	39.3500	+3.553%	2	423	+38.399%
2026-06-18	38.0000	38.0000	38.0000	38.0000	-2.614%	1	427	+43.316%
2026-06-17	39.0200	39.0200	39.0200	39.0200	+1.219%	4	427	+39.569%
2026-06-16	38.0000	38.5500	38.0000	38.5500	+13.083%	6	427	+41.271%
2026-06-15	34.6000	34.6000	34.0800	34.0900	+6.531%	9	416	+59.754%
2026-06-11	32.8700	32.8700	31.9000	32.0000	-6.433%	19	416	+70.188%
2026-06-09	34.2000	34.2000	34.2000	34.2000	+1.183%	1	406	+59.240%
2026-06-05	33.5000	33.8000	33.5000	33.8000	+8.507%	19	407	+61.124%
2026-06-04	33.0000	33.0000	31.1500	31.1500	+13.273%	25	426	+74.831%
2026-06-03	24.5500	27.5000	24.5500	27.5000	-3.509%	3	416	+98.036%
2026-06-02	28.2000	29.1900	26.8000	28.5000	-9.380%	14	416	+91.088%
2026-06-01	31.4500	31.4500	31.4500	31.4500	-19.852%	5	412	+73.164%
2026-05-29	38.6000	39.2400	38.6000	39.2400	+2.508%	6	416	+38.787%
2026-05-27	40.0000	40.0000	38.2800	38.2800	+4.877%	19	413	+42.268%
2026-05-26	37.1900	37.1900	36.5000	36.5000	-1.351%	7	430	+49.205%
2026-05-15	37.0000	37.0000	37.0000	37.0000	+7.246%	1	432	+47.189%
2026-05-14	34.5000	34.5000	34.5000	34.5000	+5.183%	10	432	+57.855%
2026-05-13	32.8000	32.8000	32.8000	32.8000	-16.962%	5	442	+66.037%
2026-05-12	38.0000	39.5000	38.0000	39.5000	+11.268%	8	442	+37.873%
2026-05-11	35.5000	35.5000	35.5000	35.5000	+14.516%	5	442	+53.408%
2026-05-06	31.0000	31.0000	31.0000	31.0000	-8.284%	1	440	+75.677%
2026-05-05	33.8000	33.8000	33.8000	33.8000	-21.157%	5	439	+61.124%
2026-05-01	42.8700	42.8700	42.8700	42.8700	+5.125%	1	440	+27.035%
2026-04-30	40.7800	40.7800	40.7800	40.7800	-13.326%	1	440	+33.546%
2026-04-29	48.0000	51.0000	44.3000	47.0500	+63.937%	15	440	+15.749%
2026-04-28	28.7100	28.8000	28.7000	28.7000	+8.302%	21	444	+89.756%
2026-04-27	25.8000	26.5000	25.7000	26.5000	-0.188%	14	441	+105.509%
2026-04-24	26.0000	26.5500	26.0000	26.5500	+0.951%	11	434	+105.122%
2026-04-23	25.8200	26.3500	25.8200	26.3000	-5.054%	25	435	+107.072%
2026-04-22	27.7000	27.7000	27.7000	27.7000	-8.430%	1	434	+96.606%
2026-04-21	30.2500	30.2500	30.2500	30.2500	-10.476%	1	432	+80.033%
2026-04-17	33.7900	33.7900	33.7900	33.7900	+4.970%	4	432	+61.172%
2026-04-16	32.1900	32.1900	32.1900	32.1900	-0.341%	1	434	+69.183%
2026-04-15	31.5000	32.3000	31.5000	32.3000	+9.269%	10	435	+68.607%
2026-04-14	29.3000	29.6800	29.3000	29.5600	+4.637%	3	441	+84.235%
2026-04-13	26.1000	28.2500	26.1000	28.2500	+7.211%	10	441	+92.779%
2026-04-10	26.3500	26.3500	26.3500	26.3500	-12.748%	1	449	+106.679%
2026-04-08	29.9900	30.2000	29.9900	30.2000	+15.267%	7	450	+80.331%
2026-04-02	23.5000	26.2000	23.5000	26.2000	+8.489%	5	444	+107.863%
2026-04-01	22.7000	24.9500	22.7000	24.1500	-1.429%	30	444	+125.507%
2026-03-31	25.5700	25.5700	24.5000	24.5000	-6.667%	22	449	+122.286%
2026-03-30	24.9500	26.4000	24.9500	26.2500	+9.466%	4	447	+107.467%
2026-03-27	23.9800	23.9800	23.9800	23.9800	-13.210%	2	443	+127.106%
2026-03-24	27.6300	27.6300	27.6300	27.6300	-5.052%	1	443	+97.105%
2026-03-23	29.1800	29.8600	29.1000	29.1000	+5.588%	18	444	+87.148%
2026-03-20	26.2900	28.0500	26.2900	27.5600	+3.298%	26	460	+97.605%
2026-03-19	25.9500	26.6800	25.2700	26.6800	+5.663%	7	449	+104.123%
2026-03-18	29.0000	29.0000	25.2500	25.2500	-19.841%	38	444	+115.683%
2026-03-16	31.6000	31.6000	31.5000	31.5000	-2.022%	3	413	+72.889%
2026-03-12	31.3000	32.1500	31.3000	32.1500	+0.469%	11	411	+69.393%
2026-03-11	32.0000	32.1200	31.9500	32.0000	-11.480%	17	401	+70.188%
2026-03-10	36.1500	36.1500	36.1500	36.1500	+2.263%	1	400	+50.650%
2026-03-09	34.0000	35.6100	34.0000	35.3500	-5.733%	90	400	+54.059%
2026-03-05	37.5000	37.5000	37.5000	37.5000	-9.091%	1	339	+45.227%
2026-03-04	42.9000	42.9000	41.2000	41.2500	-1.198%	4	338	+32.024%
2026-03-03	40.4000	41.7500	40.4000	41.7500	+4.375%	7	338	+30.443%
2026-02-27	40.0000	40.0000	40.0000	40.0000	+6.895%	2	344	+36.150%
2026-02-26	37.4200	37.4200	37.4200	37.4200	+21.494%	1	346	+45.537%
2026-02-24	30.2000	30.8000	29.5000	30.8000	0.000%	4	345	+76.818%
2026-02-23	37.0000	37.0000	30.8000	30.8000	-23.554%	3	345	+76.818%
2026-02-20	39.9900	40.7300	39.6100	40.2900	-1.177%	297	343	+35.170%
2026-02-18	40.9000	40.9000	40.7000	40.7700	+11.883%	4	70	+33.579%
2026-02-13	42.8000	42.8000	36.0000	36.4400	-18.296%	8	63	+49.451%
2026-02-12	48.0000	48.0000	44.0000	44.6000	+5.562%	5	63	+22.108%
2026-02-09	44.0000	44.0000	42.2500	42.2500	-14.646%	3	62	+28.899%
2026-02-05	53.0000	53.0000	49.5000	49.5000	+15.654%	2	60	+10.020%
2026-02-04	44.0000	44.0000	42.8000	42.8000	-11.350%	2	61	+27.243%
2026-02-02	47.3000	48.2800	47.3000	48.2800	+18.391%	3	59	+12.800%
2026-01-30	43.9500	43.9500	40.7800	40.7800	-16.860%	6	60	+33.546%
2026-01-29	49.4500	49.4500	49.0500	49.0500	+11.477%	4	59	+11.030%
2026-01-27	44.1000	44.1000	44.0000	44.0000	-5.376%	2	56	+23.773%
2026-01-26	46.5000	46.5000	46.5000	46.5000	+3.104%	1	55	+17.118%
2026-01-23	45.1000	45.1000	45.1000	45.1000	+1.098%	1	55	+20.754%
2026-01-20	44.6100	44.6100	44.6100	44.6100	-2.042%	1	56	+22.080%
2026-01-15	46.9000	47.0000	45.5400	45.5400	-3.003%	30	57	+19.587%
2026-01-14	46.0000	46.9500	46.0000	46.9500	-2.694%	3	44	+15.996%
2026-01-13	50.5500	50.5500	46.5100	48.2500	-14.390%	3	42	+12.870%
2026-01-12	56.3600	56.3600	56.3600	56.3600	-13.823%	2	40	-3.371%
2026-01-08	65.4000	65.4000	65.4000	65.4000	+12.082%	1	40	-16.728%
2026-01-02	58.3500	58.3500	58.3500	58.3500	-13.131%	5	39	-6.667%
2025-12-31	67.1700	67.1700	67.1700	67.1700	+3.338%	1	44	-18.922%
2025-12-22	65.0000	65.0000	65.0000	65.0000	+12.749%	1	45	-16.215%
2025-12-11	57.6500	57.6500	57.6500	57.6500	+22.399%	4	45	-5.533%
2025-12-09	47.1000	47.1000	47.1000	47.1000	-1.361%	1	41	+15.626%
2025-12-08	47.8000	47.8000	47.7500	47.7500	-4.059%	2	42	+14.052%
2025-12-05	49.7700	49.7700	49.7700	49.7700	+7.263%	1	42	+9.423%
2025-12-04	46.4000	46.4000	46.4000	46.4000	-10.769%	1	42	+17.371%
2025-11-25	52.0000	52.0000	52.0000	52.0000	+5.691%	5	41	+4.731%
2025-11-24	49.2000	49.2000	49.2000	49.2000	-18.272%	1	36	+10.691%
2025-11-12	60.2000	60.2000	60.2000	60.2000	+3.543%	1	36	-9.535%
2025-11-10	58.1400	58.1400	58.1400	58.1400	+3.177%	1	36	-6.330%
2025-11-06	56.3500	56.3500	56.3500	56.3500	-7.136%	1	35	-3.354%
2025-11-04	58.9000	60.6800	58.9000	60.6800	-0.687%	4	34	-10.250%
2025-10-31	61.1000	61.1000	61.1000	61.1000	-9.682%	1	37	-10.867%
2025-10-28	67.6000	67.6500	67.6000	67.6500	-0.118%	2	37	-19.497%
2025-10-27	67.7300	67.7300	67.7300	67.7300	+2.777%	3	40	-19.592%
2025-10-23	65.5000	65.9000	65.5000	65.9000	+4.537%	6	40	-17.360%
2025-10-17	63.0400	63.0400	63.0400	63.0400	-2.264%	1	35	-13.610%
2025-10-16	64.5000	64.5000	64.5000	64.5000	-5.495%	1	35	-15.566%
2025-10-15	68.2500	68.2500	68.2500	68.2500	+1.186%	1	34	-20.205%
2025-10-10	67.4500	67.4500	67.4500	67.4500	-7.221%	1	35	-19.259%
2025-10-08	72.7000	72.7000	72.7000	72.7000	+5.179%	2	36	-25.089%
2025-10-06	69.1200	69.1200	69.1200	69.1200	+7.949%	1	34	-21.209%
2025-09-30	64.0300	64.0300	64.0300	64.0300	+2.497%	1	33	-14.946%
2025-09-29	61.5000	62.4700	61.5000	62.4700	-0.684%	3	34	-12.822%
2025-09-19	62.9000	62.9000	62.9000	62.9000	-1.178%	1	32	-13.418%
2025-09-18	63.6500	63.6500	63.6500	63.6500	+8.340%	1	33	-14.438%
2025-09-16	58.7500	58.7500	58.7500	58.7500	-4.627%	1	34	-7.302%
2025-09-15	61.6000	61.6000	61.6000	61.6000	-2.082%	1	33	-11.591%
2025-09-12	62.2500	62.9100	62.2500	62.9100	+3.216%	3	32	-13.432%
2025-09-10	61.9000	61.9000	60.9500	60.9500	-5.650%	4	29	-10.648%
2025-09-08	64.9500	64.9500	64.6000	64.6000	-0.232%	2	25	-15.697%
2025-09-05	68.5000	68.5000	64.7500	64.7500	-9.288%	6	24	-15.892%
2025-09-03	71.3800	71.3800	71.3800	71.3800	+0.323%	1	18	-23.704%
2025-08-26	71.2400	71.2400	71.1500	71.1500	-0.238%	3	18	-23.457%
2025-08-25	71.3200	71.3200	71.3200	71.3200	-0.461%	1	16	-23.640%
2025-08-22	71.6500	71.6500	71.6500	71.6500	+5.601%	1	15	-23.992%
2025-08-19	67.8500	67.8500	67.8500	67.8500	-0.221%	1	16	-19.735%
2025-08-15	68.0000	68.0000	68.0000	68.0000	+0.443%	2	15	-19.912%
2025-08-14	67.8800	67.8800	67.7000	67.7000	+1.196%	3	15	-19.557%
2025-08-13	66.9000	66.9000	66.9000	66.9000	+10.232%	1	13	-18.595%
2025-08-11	60.6900	60.6900	60.6900	60.6900	-3.895%	10	13	-10.265%
2025-08-07	64.2500	64.2500	63.1500	63.1500	-2.002%	2	15	-13.761%
2025-08-01	64.4400	64.4400	64.4400	64.4400	-17.279%	1	13	-15.487%
2025-07-23	77.9000	77.9000	77.9000	77.9000	+12.899%	1	14	-30.090%
2025-06-23	69.0000	69.0000	69.0000	69.0000	-6.694%	1	13	-21.072%
2025-06-18	83.0000	83.0000	73.9500	73.9500	-7.121%	2	10	-26.356%
2025-06-13	79.6200	79.6200	79.6200	79.6200	-13.738%	20	10	-31.600%
2025-06-05	92.3000	92.3000	92.3000	92.3000	+2.670%	1	1	-40.997%
2025-06-02	89.9000	89.9000	89.9000	89.9000	0.000%	1	1	-39.422%