Dark

V20260918C320
V Sep 18 2026 320.00 Call (V260918C00320000)
option OPRA

EOD

Aug 13, 2026

42.49-7.126%(-3.26)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	42.4900	42.4900	42.4900	42.4900	-7.126%	7	502	0.000%
2026-08-11	44.0000	45.7500	44.0000	45.7500	+6.272%	4	506	-7.126%
2026-08-10	42.8500	43.0500	42.8500	43.0500	-1.080%	9	506	-1.301%
2026-08-07	43.5200	43.5200	43.5200	43.5200	-16.017%	2	508	-2.367%
2026-08-04	48.3500	51.8200	48.3500	51.8200	+6.735%	4	508	-18.005%
2026-08-03	48.5500	48.5500	48.5500	48.5500	-11.839%	1	511	-12.482%
2026-07-29	51.9500	55.0700	51.9500	55.0700	+42.668%	9	512	-22.844%
2026-07-24	38.6000	38.6000	38.6000	38.6000	+0.130%	7	513	+10.078%
2026-07-22	38.5500	38.5500	38.5500	38.5500	-8.757%	3	513	+10.220%
2026-07-21	41.7500	42.2500	41.7500	42.2500	-8.252%	3	510	+0.568%
2026-07-20	45.8500	46.0500	45.8000	46.0500	+3.135%	54	511	-7.731%
2026-07-15	44.6500	44.6500	44.6500	44.6500	+34.407%	7	510	-4.838%
2026-07-10	33.2400	33.2400	33.2200	33.2200	-12.000%	5	510	+27.905%
2026-07-07	37.7500	37.7500	37.7500	37.7500	-11.881%	10	515	+12.556%
2026-07-06	37.4000	42.8400	37.4000	42.8400	-3.860%	3	525	-0.817%
2026-07-02	41.4500	44.5600	41.3600	44.5600	+17.635%	13	530	-4.645%
2026-07-01	36.1500	39.1200	36.1500	37.8800	+28.059%	6	530	+12.170%
2026-06-30	29.3900	29.5800	29.3900	29.5800	-3.460%	25	529	+43.644%
2026-06-29	32.0000	32.5000	30.6400	30.6400	+14.286%	3	546	+38.675%
2026-06-26	26.6000	28.6100	26.6000	26.8100	+5.014%	12	548	+58.486%
2026-06-25	29.0000	29.0700	24.8900	25.5300	+9.103%	10	556	+66.432%
2026-06-24	23.2500	25.1000	23.0000	23.4000	+8.837%	42	556	+81.581%
2026-06-23	21.5000	21.5000	21.5000	21.5000	+6.068%	4	539	+97.628%
2026-06-22	20.2700	20.2700	20.2700	20.2700	-5.059%	5	535	+109.620%
2026-06-18	23.7000	23.7000	21.3500	21.3500	-8.014%	23	546	+99.016%
2026-06-17	23.4900	23.4900	23.2100	23.2100	-2.479%	8	546	+83.068%
2026-06-16	22.7900	23.8000	22.7900	23.8000	+16.724%	5	546	+78.529%
2026-06-15	20.2000	20.5500	20.0500	20.3900	+8.747%	29	506	+108.386%
2026-06-12	20.2200	21.1500	18.6000	18.7500	+5.337%	134	506	+126.613%
2026-06-11	18.8800	19.3500	17.8000	17.8000	-16.549%	10	506	+138.708%
2026-06-10	20.0500	21.3500	19.4000	21.3300	-3.484%	6	504	+99.203%
2026-06-09	20.1000	22.1000	20.1000	22.1000	+17.553%	19	503	+92.262%
2026-06-08	18.6000	19.0800	18.6000	18.8000	-10.048%	13	520	+126.011%
2026-06-05	20.7000	20.9000	19.7300	20.9000	+10.000%	5	510	+103.301%
2026-06-04	20.1500	20.1500	19.0000	19.0000	+39.194%	4	509	+123.632%
2026-06-03	14.1800	14.1800	13.6500	13.6500	-20.547%	19	508	+211.282%
2026-06-02	17.4800	17.4800	16.5000	17.1800	-9.101%	30	510	+147.322%
2026-06-01	19.8500	19.8500	18.9000	18.9000	-26.114%	3	482	+124.815%
2026-05-29	22.9500	25.7000	22.9500	25.5800	+31.247%	15	482	+66.106%
2026-05-28	21.1100	21.4800	19.3500	19.4900	-22.165%	42	495	+118.009%
2026-05-27	25.0000	25.0400	25.0000	25.0400	+9.776%	10	479	+69.688%
2026-05-26	22.8300	22.8300	22.8100	22.8100	-7.276%	21	479	+86.278%
2026-05-22	25.4000	25.4000	24.5900	24.6000	-4.280%	3	479	+72.724%
2026-05-21	25.7000	25.7000	25.7000	25.7000	-1.758%	1	478	+65.331%
2026-05-20	24.1000	26.1600	24.0700	26.1600	+0.077%	3	478	+62.424%
2026-05-19	26.1400	26.1400	26.1400	26.1400	-0.038%	1	480	+62.548%
2026-05-18	26.2300	26.2300	26.1500	26.1500	+11.704%	4	480	+62.486%
2026-05-15	24.3100	25.5000	23.3500	23.4100	+12.117%	13	480	+81.504%
2026-05-13	21.9500	21.9500	20.2000	20.8800	-10.959%	15	473	+103.496%
2026-05-12	23.8900	23.8900	23.3500	23.4500	+4.922%	31	473	+81.194%
2026-05-11	21.5100	22.5000	21.5000	22.3500	+19.200%	5	473	+90.112%
2026-05-08	18.7500	18.7500	18.7500	18.7500	-10.458%	1	464	+126.613%
2026-05-07	20.7500	21.2500	20.7500	20.9400	+8.161%	4	463	+102.913%
2026-05-06	21.8000	21.8000	18.7000	19.3600	-5.098%	7	459	+119.473%
2026-05-05	20.7000	21.1500	20.4000	20.4000	-19.368%	7	455	+108.284%
2026-05-04	25.5000	25.5000	25.3000	25.3000	-6.985%	4	453	+67.945%
2026-05-01	27.2000	27.2000	27.2000	27.2000	+4.615%	2	451	+56.213%
2026-04-30	26.2800	26.2800	26.0000	26.0000	-18.110%	6	451	+63.423%
2026-04-29	32.3000	34.6900	30.7000	31.7500	+98.438%	16	452	+33.827%
2026-04-28	17.5000	18.1000	16.0000	16.0000	+0.313%	32	466	+165.563%
2026-04-27	16.5000	16.5000	15.9000	15.9500	+0.631%	18	471	+166.395%
2026-04-24	15.4500	15.8500	14.6500	15.8500	+0.955%	11	453	+168.076%
2026-04-23	15.8500	15.8500	15.0000	15.7000	-3.976%	36	455	+170.637%
2026-04-22	17.2500	17.2500	16.3000	16.3500	-3.540%	10	459	+159.878%
2026-04-21	17.1000	17.1000	16.9500	16.9500	-6.302%	2	458	+150.678%
2026-04-20	19.7500	19.7500	18.0900	18.0900	-11.324%	22	458	+134.881%
2026-04-17	20.7400	20.7400	19.9900	20.4000	+0.443%	10	456	+108.284%
2026-04-16	20.3100	20.3100	20.3100	20.3100	+0.445%	1	453	+109.207%
2026-04-15	18.5000	20.4000	18.5000	20.2200	+13.596%	44	452	+110.138%
2026-04-14	17.7000	17.8000	17.7000	17.8000	+4.706%	6	449	+138.708%
2026-04-13	16.9500	17.2000	16.9500	17.0000	+7.595%	10	443	+149.941%
2026-04-10	17.0500	17.0500	15.8000	15.8000	-10.734%	41	441	+168.924%
2026-04-09	17.6000	17.9500	17.6000	17.7000	-2.747%	5	449	+140.056%
2026-04-08	19.0000	19.0000	18.2000	18.2000	+13.396%	6	445	+133.462%
2026-04-07	16.5700	16.7500	15.8500	16.0500	-3.892%	22	441	+164.735%
2026-04-06	16.9500	16.9700	16.5000	16.7000	+3.727%	16	433	+154.431%
2026-04-02	16.3000	16.4500	16.1000	16.1000	+5.921%	31	415	+163.913%
2026-04-01	13.9000	15.2000	13.9000	15.2000	-8.928%	6	415	+179.539%
2026-03-31	15.5000	16.6900	14.9000	16.6900	+5.566%	18	414	+154.584%
2026-03-30	15.7300	16.3500	15.7300	15.8100	+8.511%	16	425	+168.754%
2026-03-27	15.9800	15.9800	13.9000	14.5700	-20.599%	4	428	+191.627%
2026-03-26	18.7000	18.9500	18.3500	18.3500	+1.102%	13	426	+131.553%
2026-03-25	19.2900	19.2900	17.5500	18.1500	+1.397%	14	414	+134.105%
2026-03-24	17.9500	17.9500	17.9000	17.9000	-5.291%	2	411	+137.374%
2026-03-23	18.9000	18.9000	18.9000	18.9000	+8.309%	1	410	+124.815%
2026-03-20	16.4900	17.4500	16.4900	17.4500	+12.581%	15	410	+143.496%
2026-03-19	16.0500	16.0500	15.5000	15.5000	-2.208%	3	410	+174.129%
2026-03-18	16.4500	16.6900	15.8500	15.8500	-23.430%	21	408	+168.076%
2026-03-17	22.0500	22.0500	20.7000	20.7000	+1.970%	17	405	+105.266%
2026-03-16	20.5000	20.5000	20.3000	20.3000	-2.404%	4	390	+109.310%
2026-03-13	21.0000	21.1000	20.6000	20.8000	-2.118%	7	386	+104.279%
2026-03-12	21.3500	21.3500	20.5000	21.2500	+1.432%	11	379	+99.953%
2026-03-11	22.0000	22.0000	20.8500	20.9500	-15.010%	3	370	+102.816%
2026-03-10	24.4100	24.6500	24.4100	24.6500	+2.367%	8	368	+72.373%
2026-03-09	23.3500	24.0800	23.3500	24.0800	-7.027%	40	367	+76.453%
2026-03-06	24.4500	25.9000	24.0500	25.9000	-1.894%	32	392	+64.054%
2026-03-05	25.4500	26.4000	25.4500	26.4000	-7.692%	37	380	+60.947%
2026-03-04	30.0000	30.0000	28.6000	28.6000	+1.961%	12	351	+48.566%
2026-03-03	26.5000	28.9000	26.5000	28.0500	+0.358%	17	348	+51.480%
2026-03-02	26.7000	28.4500	26.4500	27.9500	+5.273%	46	349	+52.021%
2026-02-27	24.5000	26.5500	24.5000	26.5500	+4.941%	11	340	+60.038%
2026-02-26	25.5000	25.6000	25.3000	25.3000	+22.816%	10	337	+67.945%
2026-02-24	20.1500	20.9500	20.1000	20.6000	-6.108%	54	336	+106.262%
2026-02-23	23.0000	23.0000	21.9400	21.9400	-20.363%	7	331	+93.665%
2026-02-20	27.8500	27.8500	27.5000	27.5500	+2.113%	9	336	+54.229%
2026-02-19	26.2700	26.9800	26.2700	26.9800	-4.832%	3	327	+57.487%
2026-02-18	28.4000	28.4000	28.0500	28.3500	-2.073%	10	327	+49.877%
2026-02-17	26.6000	28.9500	26.6000	28.9500	+13.529%	6	328	+46.770%
2026-02-13	31.6400	31.6400	25.5000	25.5000	-24.556%	15	322	+66.627%
2026-02-12	33.8000	33.8000	33.8000	33.8000	+3.617%	1	322	+25.710%
2026-02-11	32.6200	32.6200	32.6200	32.6200	+0.991%	1	323	+30.258%
2026-02-10	30.4000	32.3000	30.4000	32.3000	+5.007%	4	323	+31.548%
2026-02-09	30.7600	30.7600	30.7600	30.7600	-4.768%	1	325	+38.134%
2026-02-06	32.6000	32.7500	32.2500	32.3000	-7.317%	30	324	+31.548%
2026-02-04	32.1500	34.8500	32.1500	34.8500	-1.275%	328	324	+21.923%
2026-02-02	33.7000	35.3000	33.7000	35.3000	+22.783%	18	56	+20.368%
2026-01-30	29.5300	29.5300	28.5000	28.7500	-4.675%	7	50	+47.791%
2026-01-29	30.1600	30.1600	30.1600	30.1600	-4.708%	1	50	+40.882%
2026-01-28	31.7000	31.7000	31.6500	31.6500	-5.804%	2	49	+34.250%
2026-01-26	31.7500	33.6500	31.5000	33.6000	+7.006%	15	49	+26.458%
2026-01-23	31.0000	31.4500	31.0000	31.4000	+0.319%	13	42	+35.318%
2026-01-22	31.3500	31.7000	31.3000	31.3000	-2.034%	32	29	+35.751%
2026-01-20	32.1500	32.2000	31.9500	31.9500	-7.257%	7	29	+32.989%
2026-01-13	37.5000	37.5000	34.2500	34.4500	-35.122%	3	30	+23.338%
2026-01-07	53.1000	53.1000	53.1000	53.1000	-0.748%	1	27	-19.981%
2026-01-06	53.5000	53.5000	53.5000	53.5000	+0.886%	1	26	-20.579%
2026-01-05	50.0000	53.0300	50.0000	53.0300	+12.902%	5	29	-19.876%
2026-01-02	46.9700	46.9700	46.9700	46.9700	-10.482%	2	29	-9.538%
2025-12-23	52.4700	52.4700	52.4700	52.4700	+2.862%	3	27	-19.020%
2025-12-22	51.0100	51.0100	51.0100	51.0100	+5.545%	1	24	-16.703%
2025-12-19	48.3300	48.3300	48.3300	48.3300	-1.387%	1	24	-12.084%
2025-12-12	50.1900	50.1900	49.0100	49.0100	+7.102%	2	23	-13.303%
2025-12-11	44.0900	45.7600	44.0900	45.7600	+26.654%	9	23	-7.146%
2025-12-04	36.1300	36.1300	36.1300	36.1300	-6.034%	1	24	+17.603%
2025-12-02	38.4500	38.4500	38.4500	38.4500	-4.377%	3	24	+10.507%
2025-11-25	40.2100	40.2100	40.2100	40.2100	+0.853%	1	24	+5.670%
2025-11-14	41.4500	41.4500	39.8700	39.8700	-13.232%	3	24	+6.571%
2025-11-13	45.9500	45.9500	45.9500	45.9500	+2.912%	1	25	-7.530%
2025-11-07	44.6500	44.6500	44.6500	44.6500	-6.316%	1	24	-4.838%
2025-10-31	47.6600	47.6600	47.6600	47.6600	-9.905%	1	24	-10.848%
2025-10-22	52.9000	52.9000	52.9000	52.9000	+9.501%	1	23	-19.679%
2025-10-16	48.3100	48.3100	48.3100	48.3100	-3.380%	1	23	-12.047%
2025-10-13	50.0000	50.0000	50.0000	50.0000	-8.592%	1	22	-15.020%
2025-10-10	54.7000	54.7000	54.7000	54.7000	-1.281%	8	22	-22.322%
2025-10-06	55.4100	55.4100	55.4100	55.4100	+7.384%	1	18	-23.317%
2025-09-30	51.6000	51.6000	51.6000	51.6000	+3.200%	1	17	-17.655%
2025-09-22	50.0000	50.0000	50.0000	50.0000	+1.010%	1	18	-15.020%
2025-09-19	49.5000	49.5000	49.5000	49.5000	-2.941%	1	18	-14.162%
2025-09-17	50.9000	51.0000	50.9000	51.0000	+9.677%	5	17	-16.686%
2025-09-16	46.5000	46.5000	46.5000	46.5000	-4.517%	1	16	-8.624%
2025-09-12	48.7000	48.7000	48.7000	48.7000	-1.616%	1	15	-12.752%
2025-09-11	49.5000	49.5000	49.5000	49.5000	-5.263%	4	14	-14.162%
2025-09-09	52.2500	52.2500	52.2500	52.2500	+2.351%	1	10	-18.679%
2025-09-05	51.1200	51.2000	51.0500	51.0500	-8.513%	3	9	-16.768%
2025-09-03	55.8000	55.8000	55.8000	55.8000	-5.424%	1	8	-23.853%
2025-08-29	59.0000	59.0000	59.0000	59.0000	+3.418%	1	8	-27.983%
2025-08-28	57.0500	57.0500	57.0500	57.0500	+0.317%	1	8	-25.521%
2025-08-25	56.8700	56.8700	56.8700	56.8700	+25.402%	1	8	-25.286%
2025-08-07	45.3500	45.3500	45.3500	45.3500	-9.300%	1	7	-6.307%
2025-08-06	50.0000	50.0000	50.0000	50.0000	-7.407%	1	6	-15.020%
2025-08-01	54.0000	54.0000	54.0000	54.0000	-11.330%	1	5	-21.315%
2025-07-29	60.7500	60.9000	60.7500	60.9000	+3.081%	2	4	-30.230%
2025-07-15	59.0800	59.0800	59.0800	59.0800	-8.672%	1	3	-28.081%
2025-06-13	65.0000	65.0000	64.6900	64.6900	-17.906%	4	3	-34.318%
2025-06-05	78.8000	78.8000	78.8000	78.8000	-0.831%	1	1	-46.079%
2025-06-04	79.4600	79.4600	79.4600	79.4600	+10.132%	1	1	-46.527%
2025-05-29	72.1500	72.1500	72.1500	72.1500	0.000%	1	1	-41.109%