Dark

V20260918C325
V Sep 18 2026 325.00 Call (V260918C00325000)
option OPRA

EOD

Jul 1, 2026

33.30+20.173%(+5.59)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	31.0500	35.3400	30.5000	33.3000	+20.173%	15	760	0.000%
2026-06-30	25.7400	27.8400	25.7400	27.7100	-0.144%	11	769	+20.173%
2026-06-29	25.5000	28.0000	25.5000	27.7500	+14.433%	6	765	+20.000%
2026-06-26	22.8100	24.7000	22.8100	24.2500	+12.269%	27	767	+37.320%
2026-06-25	25.5000	25.5000	21.6000	21.6000	-0.735%	7	760	+54.167%
2026-06-24	18.3500	21.8500	18.3500	21.7600	+10.457%	17	755	+53.033%
2026-06-23	19.7000	19.7000	19.7000	19.7000	+5.067%	1	754	+69.036%
2026-06-22	19.1000	19.8000	18.7500	18.7500	-0.425%	20	754	+77.600%
2026-06-18	19.2500	19.2500	18.7500	18.8300	-6.597%	53	716	+76.845%
2026-06-17	23.8400	23.8400	20.1600	20.1600	-5.574%	4	716	+65.179%
2026-06-16	18.4000	21.3500	17.6200	21.3500	+27.083%	63	716	+55.972%
2026-06-15	16.9800	17.7800	16.7600	16.8000	+5.660%	64	704	+98.214%
2026-06-12	17.4000	18.1000	15.9000	15.9000	-3.049%	35	704	+109.434%
2026-06-11	18.1000	18.1000	15.6900	16.4000	-11.159%	44	704	+103.049%
2026-06-10	16.7200	19.5500	16.7200	18.4600	-4.154%	52	686	+80.390%
2026-06-09	16.0000	19.2600	16.0000	19.2600	+23.859%	57	636	+72.897%
2026-06-08	16.6000	16.6600	15.5500	15.5500	-17.507%	34	635	+114.148%
2026-06-05	18.5000	18.8500	16.9000	18.8500	+14.242%	16	639	+76.658%
2026-06-04	17.0000	18.2000	16.2500	16.5000	+22.677%	26	645	+101.818%
2026-06-03	13.8300	13.8300	11.9500	13.4500	-8.128%	10	650	+147.584%
2026-06-02	15.8500	15.8500	13.6600	14.6400	-10.184%	28	654	+127.459%
2026-06-01	17.3700	18.3900	16.2000	16.3000	-25.400%	56	632	+104.294%
2026-05-29	19.3500	21.8500	19.3500	21.8500	+17.473%	3	633	+52.403%
2026-05-28	19.7800	19.7800	16.7800	18.6000	-13.084%	131	632	+79.032%
2026-05-22	21.4000	21.4000	21.4000	21.4000	-12.653%	2	678	+55.607%
2026-05-19	24.5000	24.5000	24.5000	24.5000	+1.449%	1	680	+35.918%
2026-05-18	22.0000	24.1500	22.0000	24.1500	+15.274%	115	680	+37.888%
2026-05-15	22.8300	22.8500	20.9500	20.9500	+7.436%	85	680	+58.950%
2026-05-14	18.6000	19.5000	18.6000	19.5000	+5.634%	33	619	+70.769%
2026-05-13	19.6400	19.6400	18.1000	18.4600	-14.931%	44	592	+80.390%
2026-05-12	21.1000	22.0500	20.6100	21.7000	+13.198%	6	592	+53.456%
2026-05-11	16.8500	19.8000	16.8000	19.1700	+13.432%	29	592	+73.709%
2026-05-08	16.0500	16.9000	16.0000	16.9000	-7.143%	4	584	+97.041%
2026-05-07	18.4500	18.6000	18.2000	18.2000	+7.375%	3	584	+82.967%
2026-05-06	19.1500	19.1500	16.9500	16.9500	-3.087%	2	583	+96.460%
2026-05-05	18.4000	18.7000	17.4900	17.4900	-20.500%	12	582	+90.395%
2026-05-04	22.5000	22.5000	21.9000	22.0000	-5.579%	12	583	+51.364%
2026-05-01	25.0000	25.0000	23.3000	23.3000	-2.917%	53	586	+42.918%
2026-04-30	24.0000	24.0000	24.0000	24.0000	-15.493%	1	586	+38.750%
2026-04-29	31.1500	31.6000	27.9400	28.4000	+114.340%	53	586	+17.254%
2026-04-28	14.0500	14.0500	13.2500	13.2500	-3.636%	5	565	+151.321%
2026-04-27	14.2500	14.2500	13.7500	13.7500	+7.422%	5	565	+142.182%
2026-04-24	13.4000	13.4500	12.7000	12.8000	-14.950%	112	565	+160.156%
2026-04-21	15.0500	15.0500	15.0500	15.0500	-5.938%	2	483	+121.262%
2026-04-20	15.9000	16.0000	15.9000	16.0000	-8.832%	102	483	+108.125%
2026-04-17	17.8000	18.7000	17.5500	17.5500	-0.847%	18	435	+89.744%
2026-04-16	17.7000	17.7000	17.6500	17.7000	-1.007%	11	439	+88.136%
2026-04-15	16.2500	17.8800	16.2000	17.8800	+16.179%	39	438	+86.242%
2026-04-14	15.6000	15.6000	15.3400	15.3900	+2.943%	6	408	+116.374%
2026-04-13	14.0000	15.0000	14.0000	14.9500	+9.926%	32	406	+122.742%
2026-04-10	13.8000	13.8000	13.6000	13.6000	-12.258%	6	408	+144.853%
2026-04-09	14.2000	15.8000	14.2000	15.5000	-2.821%	12	408	+114.839%
2026-04-08	16.6500	16.6500	15.5000	15.9500	+15.162%	24	405	+108.777%
2026-04-07	13.7900	13.9000	13.7900	13.8500	-3.484%	12	387	+140.433%
2026-04-06	14.5500	14.5500	14.3500	14.3500	+1.773%	4	385	+132.056%
2026-04-02	14.0000	14.1000	14.0000	14.1000	+10.588%	2	382	+136.170%
2026-04-01	12.8000	12.8000	12.7500	12.7500	-4.494%	2	382	+161.176%
2026-03-31	13.1500	13.3500	13.1500	13.3500	-3.261%	8	382	+149.438%
2026-03-30	14.4000	14.4000	13.7200	13.8000	+6.399%	55	382	+141.304%
2026-03-27	12.4800	12.9700	12.2700	12.9700	-18.170%	5	356	+156.746%
2026-03-25	15.8500	15.8500	15.8500	15.8500	-0.314%	1	355	+110.095%
2026-03-24	15.9000	15.9000	15.9000	15.9000	-4.101%	1	355	+109.434%
2026-03-23	16.6000	17.0000	16.5800	16.5800	+11.126%	9	355	+100.844%
2026-03-20	15.4000	15.7500	14.9200	14.9200	+2.543%	24	349	+123.190%
2026-03-19	15.1500	15.1500	14.4500	14.5500	+2.827%	10	345	+128.866%
2026-03-18	14.2000	14.2000	14.1500	14.1500	-24.129%	7	343	+135.336%
2026-03-17	18.8500	18.8500	18.6500	18.6500	-2.458%	6	343	+78.552%
2026-03-16	18.5000	19.1200	18.5000	19.1200	+0.367%	5	343	+74.163%
2026-03-13	19.0500	19.0500	19.0500	19.0500	+0.794%	15	343	+74.803%
2026-03-12	18.9000	18.9000	18.9000	18.9000	+1.340%	1	343	+76.190%
2026-03-11	18.8000	18.8000	18.6500	18.6500	-14.645%	3	343	+78.552%
2026-03-10	21.1000	22.0000	21.1000	21.8500	+5.048%	4	343	+52.403%
2026-03-09	21.0000	21.8500	20.6500	20.8000	-3.256%	11	343	+60.096%
2026-03-06	22.1500	22.1500	21.5000	21.5000	-9.474%	5	343	+54.884%
2026-03-05	23.4500	23.7500	23.4000	23.7500	-4.040%	24	343	+40.211%
2026-03-04	27.1000	27.1000	24.7500	24.7500	-4.070%	15	331	+34.545%
2026-03-03	23.0000	26.0000	23.0000	25.8000	+1.936%	21	326	+29.070%
2026-03-02	23.3500	25.3200	23.3500	25.3100	+5.021%	51	330	+31.569%
2026-02-27	23.8000	24.1000	23.2000	24.1000	+5.470%	17	336	+38.174%
2026-02-26	22.6000	22.8500	22.6000	22.8500	+10.386%	7	336	+45.733%
2026-02-25	21.0000	21.0000	20.4500	20.7000	+12.500%	26	337	+60.870%
2026-02-24	18.2000	18.7500	18.1700	18.4000	+3.955%	63	337	+80.978%
2026-02-23	21.3500	21.3500	17.7000	17.7000	-30.994%	50	346	+88.136%
2026-02-20	24.2900	25.6500	24.2900	25.6500	+6.653%	14	346	+29.825%
2026-02-19	23.6900	24.5000	23.6900	24.0500	+1.477%	4	346	+38.462%
2026-02-13	26.1300	26.1300	23.4500	23.7000	-15.357%	15	359	+40.506%
2026-02-12	28.5500	28.5500	28.0000	28.0000	-6.667%	251	359	+18.929%
2026-02-11	29.1900	30.0000	29.0300	30.0000	+1.351%	6	113	+11.000%
2026-02-10	29.0000	30.0000	29.0000	29.6000	+8.824%	11	116	+12.500%
2026-02-09	29.0000	29.2000	26.8000	27.2000	-9.484%	11	123	+22.426%
2026-02-06	29.8500	30.0500	29.8500	30.0500	-2.276%	10	112	+10.815%
2026-02-05	34.3000	34.3000	30.7500	30.7500	+9.626%	3	112	+8.293%
2026-02-04	27.5000	28.0500	27.5000	28.0500	-9.836%	2	113	+18.717%
2026-02-03	31.0000	33.1500	31.0000	31.1100	-2.781%	9	111	+7.040%
2026-02-02	28.5000	32.0000	28.5000	32.0000	+18.519%	19	112	+4.062%
2026-01-30	26.8500	27.5000	26.5500	27.0000	-16.279%	5	119	+23.333%
2026-01-29	31.0000	32.2500	31.0000	32.2500	+14.119%	11	116	+3.256%
2026-01-28	29.0000	29.0000	28.2600	28.2600	-1.361%	5	117	+17.834%
2026-01-27	28.0500	28.6500	27.8000	28.6500	-7.581%	13	116	+16.230%
2026-01-26	29.8000	31.0000	27.9500	31.0000	+8.772%	13	122	+7.419%
2026-01-23	28.5000	28.5000	28.5000	28.5000	+0.070%	2	121	+16.842%
2026-01-22	29.0000	29.1500	28.4800	28.4800	+0.282%	7	121	+16.924%
2026-01-21	29.4100	29.4100	28.4000	28.4000	-3.072%	8	120	+17.254%
2026-01-20	27.7000	29.8000	27.6500	29.3000	-3.140%	20	112	+13.652%
2026-01-16	30.2500	30.6500	30.2500	30.2500	-0.820%	7	87	+10.083%
2026-01-15	30.9000	30.9000	30.0800	30.5000	-2.928%	8	87	+9.180%
2026-01-14	31.0000	31.4200	29.6300	31.4200	-3.174%	15	88	+5.983%
2026-01-13	33.0000	33.0000	29.0000	32.4500	-20.329%	47	77	+2.619%
2026-01-12	40.9800	40.9800	40.7300	40.7300	-17.817%	11	35	-18.242%
2026-01-05	49.8300	49.8300	49.5600	49.5600	+21.174%	3	25	-32.809%
2026-01-02	42.8000	42.8000	40.9000	40.9000	-17.089%	3	25	-18.582%
2025-12-26	49.0200	49.3300	49.0200	49.3300	+11.004%	2	23	-32.495%
2025-12-15	45.0000	45.0000	44.4400	44.4400	-3.391%	3	24	-25.068%
2025-12-12	45.1500	46.0000	45.1500	46.0000	+3.232%	6	25	-27.609%
2025-12-11	34.8000	44.5600	34.8000	44.5600	+39.250%	27	29	-25.269%
2025-12-09	31.4000	32.0000	31.4000	32.0000	+2.894%	2	24	+4.062%
2025-12-08	33.5000	33.5000	31.1000	31.1000	-12.147%	12	24	+7.074%
2025-12-05	32.6000	35.4000	32.6000	35.4000	+10.625%	6	21	-5.932%
2025-12-04	32.5000	32.7500	31.3000	32.0000	-4.535%	11	26	+4.062%
2025-12-02	33.5200	33.5200	33.5200	33.5200	-9.430%	2	18	-0.656%
2025-11-28	37.0100	37.0100	37.0100	37.0100	-0.511%	6	16	-10.024%
2025-11-21	37.2000	37.2000	37.2000	37.2000	+7.514%	1	16	-10.484%
2025-11-20	33.9900	34.6000	33.9900	34.6000	+9.390%	7	16	-3.757%
2025-11-18	31.6300	31.6300	31.6300	31.6300	-11.968%	1	9	+5.280%
2025-11-17	35.9300	35.9300	35.9300	35.9300	-4.745%	1	9	-7.320%
2025-11-14	38.9200	38.9200	37.7200	37.7200	-11.351%	2	8	-11.718%
2025-11-13	42.5500	42.5500	42.5500	42.5500	-4.639%	1	9	-21.739%
2025-11-12	44.6200	44.6200	44.6200	44.6200	+10.775%	1	8	-25.370%
2025-11-06	40.2200	40.2800	40.2200	40.2800	-17.205%	2	8	-17.329%
2025-10-23	48.6500	48.6500	48.6500	48.6500	-7.773%	1	8	-31.552%
2025-10-03	52.7500	52.7500	52.7500	52.7500	+13.319%	1	8	-36.872%
2025-09-30	48.9000	48.9000	46.5500	46.5500	+2.465%	2	8	-28.464%
2025-09-19	45.4300	45.4300	45.4300	45.4300	+3.485%	1	8	-26.700%
2025-09-16	43.9000	43.9000	43.9000	43.9000	-9.949%	1	8	-24.146%
2025-09-09	48.7500	48.7500	48.7500	48.7500	+0.890%	3	8	-31.692%
2025-09-08	48.5500	48.5500	48.3200	48.3200	-9.817%	3	8	-31.084%
2025-09-04	53.5800	53.5800	53.5800	53.5800	+1.573%	2	7	-37.850%
2025-09-03	52.7500	52.7500	52.7500	52.7500	-0.846%	2	7	-36.872%
2025-09-02	53.2000	53.2000	53.2000	53.2000	-3.273%	2	7	-37.406%
2025-08-27	55.0000	55.0000	55.0000	55.0000	+4.962%	2	8	-39.455%
2025-08-26	52.4000	52.4000	52.4000	52.4000	+7.708%	2	6	-36.450%
2025-08-13	48.6500	48.6500	48.6500	48.6500	+9.449%	1	6	-31.552%
2025-08-08	44.4500	44.4500	44.4500	44.4500	+8.151%	1	6	-25.084%
2025-08-07	41.0900	41.1000	41.0900	41.1000	-30.019%	2	6	-18.978%
2025-07-30	58.7300	58.7300	58.7300	58.7300	+2.406%	1	4	-43.300%
2025-07-29	57.3000	57.3500	57.3000	57.3500	-6.444%	2	3	-41.935%
2025-07-25	61.3000	61.3000	61.3000	61.3000	+6.609%	1	3	-45.677%
2025-07-16	57.5000	57.5000	57.5000	57.5000	+2.168%	1	3	-42.087%
2025-07-15	56.2800	56.2800	56.2800	56.2800	-4.932%	1	3	-40.832%
2025-07-14	59.2000	59.2000	59.2000	59.2000	0.000%	2	2	-43.750%