Dark

V20260918C330
V Sep 18 2026 330.00 Call (V260918C00330000)
option OPRA

EOD

Jul 1, 2026

30.17+24.669%(+5.97)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	29.3500	31.6500	29.3500	30.1700	+24.669%	35	956	0.000%
2026-06-30	23.0000	24.2000	21.7400	24.2000	+1.425%	16	959	+24.669%
2026-06-29	22.0500	26.0000	22.0500	23.8600	+12.547%	18	962	+26.446%
2026-06-26	20.0000	21.3100	20.0000	21.2000	+5.473%	6	968	+42.311%
2026-06-25	20.5000	22.3600	20.1000	20.1000	+12.291%	18	966	+50.100%
2026-06-24	15.6500	19.0000	15.5500	17.9000	+13.651%	21	958	+68.547%
2026-06-23	15.9000	16.8000	15.7500	15.7500	+4.305%	24	959	+91.556%
2026-06-22	17.2900	17.2900	14.6500	15.1000	-7.645%	29	943	+99.801%
2026-06-18	15.9400	16.6000	15.9400	16.3500	-4.997%	31	925	+84.526%
2026-06-17	20.4500	20.4500	17.2100	17.2100	-8.942%	29	925	+75.305%
2026-06-16	18.0300	18.9000	17.6000	18.9000	+32.632%	22	925	+59.630%
2026-06-15	14.6500	15.3200	14.2500	14.2500	+3.037%	74	876	+111.719%
2026-06-12	15.4200	15.9500	13.2500	13.8300	-0.144%	28	876	+118.149%
2026-06-11	15.6100	15.6100	13.3300	13.8500	-12.342%	110	876	+117.834%
2026-06-10	15.7000	16.3000	14.3500	15.8000	-4.532%	53	844	+90.949%
2026-06-09	14.4600	16.5500	14.4600	16.5500	+18.214%	47	821	+82.296%
2026-06-08	14.0500	14.2600	13.3000	14.0000	-14.478%	8	803	+115.500%
2026-06-05	15.3000	16.3700	14.9500	16.3700	+17.180%	10	798	+84.301%
2026-06-04	13.4000	16.6000	13.4000	13.9700	+34.198%	44	806	+115.963%
2026-06-03	11.6000	11.6000	9.7000	10.4100	-18.031%	11	816	+189.817%
2026-06-02	12.2000	12.8400	11.6000	12.7000	-14.822%	11	810	+137.559%
2026-06-01	14.7000	15.8400	13.5500	14.9100	-21.485%	15	801	+102.347%
2026-05-29	17.0100	19.4000	17.0100	18.9900	+24.118%	9	794	+58.873%
2026-05-28	16.0000	16.0000	14.4500	15.3000	-21.296%	87	793	+97.190%
2026-05-27	19.4400	19.4400	19.4400	19.4400	+12.696%	1	786	+55.195%
2026-05-26	17.3700	17.3700	16.6000	17.2500	-8.730%	22	786	+74.899%
2026-05-22	21.0000	21.0000	18.9000	18.9000	-6.436%	3	786	+59.630%
2026-05-21	19.2300	20.2000	19.2300	20.2000	-2.791%	3	787	+49.356%
2026-05-20	20.7700	20.7800	20.7700	20.7800	+3.641%	2	787	+45.188%
2026-05-19	20.4400	20.4400	20.0500	20.0500	-6.527%	2	789	+50.474%
2026-05-18	20.2000	21.4500	20.0500	21.4500	+19.167%	10	789	+40.653%
2026-05-15	18.8500	19.6200	18.0000	18.0000	+11.111%	81	789	+67.611%
2026-05-14	16.3500	16.3500	16.0000	16.2000	+0.310%	20	738	+86.235%
2026-05-13	15.5000	16.1500	15.3000	16.1500	-14.686%	44	730	+86.811%
2026-05-12	18.6200	19.6500	18.1300	18.9300	+11.946%	10	730	+59.377%
2026-05-11	14.5200	17.1500	14.5200	16.9100	+16.380%	106	730	+78.415%
2026-05-08	14.5000	14.5300	14.5000	14.5300	-7.746%	7	672	+107.639%
2026-05-07	16.1500	16.1500	15.7500	15.7500	-0.631%	16	675	+91.556%
2026-05-06	16.3800	16.3800	15.4500	15.8500	-3.647%	6	663	+90.347%
2026-05-05	16.4500	16.4500	15.1000	16.4500	-12.686%	94	660	+83.404%
2026-05-04	19.4000	19.4000	18.8400	18.8400	-6.269%	8	638	+60.138%
2026-05-01	22.2700	22.8500	20.1000	20.1000	-6.119%	8	634	+50.100%
2026-04-30	21.4200	21.4200	20.2000	21.4100	-15.040%	87	634	+40.915%
2026-04-29	26.0000	28.2500	24.4000	25.2000	+113.198%	108	652	+19.722%
2026-04-28	12.9000	13.0000	11.8200	11.8200	+0.085%	15	705	+155.245%
2026-04-27	11.8500	12.2000	11.7500	11.8100	+3.596%	53	708	+155.461%
2026-04-24	11.2000	11.5000	11.2000	11.4000	-3.797%	10	693	+164.649%
2026-04-23	12.0000	12.0000	11.1000	11.8500	-5.952%	7	692	+154.599%
2026-04-22	12.2000	13.0000	12.2000	12.6000	+2.024%	9	687	+139.444%
2026-04-21	13.9000	13.9000	12.3500	12.3500	-9.191%	7	687	+144.291%
2026-04-20	14.3500	14.3500	13.6000	13.6000	-11.401%	9	683	+121.838%
2026-04-17	15.0000	16.3500	15.0000	15.3500	+0.327%	32	683	+96.547%
2026-04-16	14.9000	15.3000	14.6500	15.3000	-0.520%	11	679	+97.190%
2026-04-15	14.2000	15.3800	13.9500	15.3800	+15.465%	16	690	+96.164%
2026-04-14	14.4100	14.4100	13.2700	13.3200	+4.471%	152	685	+126.502%
2026-04-13	12.7500	12.7500	12.7500	12.7500	+7.595%	1	690	+136.627%
2026-04-10	12.2700	12.2700	11.7000	11.8500	-15.054%	27	689	+154.599%
2026-04-09	12.3500	13.9500	12.2400	13.9500	+0.722%	15	696	+116.272%
2026-04-08	12.7500	14.7000	12.7500	13.8500	+15.417%	25	697	+117.834%
2026-04-07	11.9500	12.0000	11.7500	12.0000	-4.762%	5	689	+151.417%
2026-04-06	12.6000	12.7700	12.3500	12.6000	+2.356%	12	685	+139.444%
2026-04-02	12.2000	12.3100	12.2000	12.3100	+10.901%	3	678	+145.085%
2026-04-01	13.0000	13.0000	11.0500	11.1000	-12.598%	7	678	+171.802%
2026-03-31	11.5000	12.7000	10.9000	12.7000	+2.419%	23	677	+137.559%
2026-03-30	12.2300	12.4000	11.9000	12.4000	+9.735%	25	671	+143.306%
2026-03-27	11.2400	11.5500	11.0500	11.3000	-19.858%	40	673	+166.991%
2026-03-26	13.1500	14.6500	13.1500	14.1000	+1.439%	15	653	+113.972%
2026-03-24	13.9000	13.9000	13.9000	13.9000	-4.860%	1	657	+117.050%
2026-03-23	14.7500	14.7500	14.1000	14.6100	+8.705%	90	652	+106.502%
2026-03-20	12.8800	13.6500	12.7000	13.4400	+6.667%	69	643	+124.479%
2026-03-19	12.2900	12.6200	11.8500	12.6000	+2.273%	12	612	+139.444%
2026-03-18	14.0000	14.0000	12.3000	12.3200	-24.417%	10	612	+144.886%
2026-03-17	17.4000	17.4000	16.3000	16.3000	+0.617%	3	603	+85.092%
2026-03-16	16.5700	16.5700	15.5500	16.2000	-1.400%	21	600	+86.235%
2026-03-13	16.2000	16.4300	16.1500	16.4300	-0.424%	5	593	+83.628%
2026-03-12	16.9500	16.9500	16.3000	16.5000	-8.587%	6	590	+82.848%
2026-03-11	18.5000	18.5000	18.0500	18.0500	-7.198%	9	587	+67.147%
2026-03-10	18.8500	19.6700	18.4500	19.4500	+5.995%	25	578	+55.116%
2026-03-09	18.4000	19.0300	18.3500	18.3500	-13.850%	7	559	+64.414%
2026-03-06	20.0000	21.3000	18.8000	21.3000	+1.671%	28	554	+41.643%
2026-03-05	21.7000	21.7000	20.1000	20.9500	-4.773%	13	541	+44.010%
2026-03-04	23.9000	25.0000	22.0000	22.0000	-4.762%	28	531	+37.136%
2026-03-03	20.7000	23.6000	20.6500	23.1000	-1.702%	11	537	+30.606%
2026-03-02	21.7500	23.5000	21.7500	23.5000	+5.381%	5	535	+28.383%
2026-02-27	18.8000	22.5500	18.8000	22.3000	+9.582%	22	542	+35.291%
2026-02-26	20.6000	20.6000	20.3000	20.3500	+9.115%	24	539	+48.256%
2026-02-25	17.8500	18.6500	17.8500	18.6500	+14.067%	6	536	+61.769%
2026-02-24	17.2900	17.5000	15.4000	16.3500	-3.254%	369	536	+84.526%
2026-02-23	21.2500	21.2500	16.9000	16.9000	-22.831%	14	340	+78.521%
2026-02-19	21.8500	22.1000	20.5500	21.9000	-3.524%	29	333	+37.763%
2026-02-17	22.6500	22.7000	22.5000	22.7000	+11.002%	10	329	+32.907%
2026-02-13	23.6000	23.6000	20.4500	20.4500	-21.042%	44	313	+47.531%
2026-02-12	27.0300	27.8200	25.9000	25.9000	-6.498%	57	313	+16.486%
2026-02-11	26.5000	27.7000	26.5000	27.7000	+4.528%	11	257	+8.917%
2026-02-10	24.9400	26.5000	24.9400	26.5000	+6.000%	2	257	+13.849%
2026-02-09	25.6100	25.9800	23.8000	25.0000	-7.919%	7	256	+20.680%
2026-02-06	31.2500	31.2500	26.5000	27.1500	-12.841%	14	255	+11.123%
2026-02-05	32.1500	32.1500	31.1500	31.1500	+17.814%	3	253	-3.146%
2026-02-04	26.4400	26.4400	26.4400	26.4400	-9.452%	5	255	+14.107%
2026-02-03	26.9000	30.1000	26.9000	29.2000	-0.849%	6	250	+3.322%
2026-02-02	28.0000	29.4500	27.8500	29.4500	+22.453%	60	249	+2.445%
2026-01-30	24.9000	25.1700	22.9500	24.0500	-19.024%	12	252	+25.447%
2026-01-29	24.5000	29.7000	24.5000	29.7000	+14.672%	6	245	+1.582%
2026-01-28	25.9000	25.9000	25.9000	25.9000	0.000%	1	244	+16.486%
2026-01-27	25.7000	25.9000	25.5000	25.9000	+1.370%	11	243	+16.486%
2026-01-26	25.7000	25.7000	25.5000	25.5500	-1.351%	6	244	+18.082%
2026-01-23	25.7500	25.9000	25.7500	25.9000	-1.521%	3	240	+16.486%
2026-01-22	26.3000	26.3000	26.3000	26.3000	-2.267%	1	240	+14.715%
2026-01-21	27.0000	27.3000	26.9100	26.9100	+2.906%	3	239	+12.114%
2026-01-20	24.4300	26.5900	24.4300	26.1500	-6.507%	35	237	+15.373%
2026-01-16	27.6500	28.0000	27.6000	27.9700	+1.709%	95	224	+7.866%
2026-01-15	29.4000	29.4000	27.5000	27.5000	-4.348%	8	224	+9.709%
2026-01-14	28.2300	28.7500	26.8400	28.7500	+0.877%	35	219	+4.939%
2026-01-13	30.3000	30.3000	26.9300	28.5000	-26.527%	35	204	+5.860%
2026-01-02	38.7900	38.7900	38.7900	38.7900	-14.048%	1	195	-22.222%
2025-12-29	45.0000	45.1300	45.0000	45.1300	+2.896%	2	195	-33.149%
2025-12-24	43.8600	43.8600	43.8600	43.8600	-3.200%	10	198	-31.213%
2025-12-23	45.3200	45.3200	45.3100	45.3100	+1.342%	3	198	-33.414%
2025-12-22	43.6000	44.7100	43.6000	44.7100	+7.605%	6	196	-32.521%
2025-12-19	41.5500	41.5500	41.5500	41.5500	+1.095%	10	202	-27.389%
2025-12-15	40.7600	41.9400	40.7600	41.1000	-0.964%	10	202	-26.594%
2025-12-11	32.5100	41.5000	32.5100	41.5000	+38.333%	64	198	-27.301%
2025-12-10	30.0000	30.0000	30.0000	30.0000	+6.838%	2	214	+0.567%
2025-12-08	31.0000	31.0000	28.0800	28.0800	-14.909%	11	212	+7.443%
2025-12-05	33.0000	33.0000	33.0000	33.0000	+14.983%	1	206	-8.576%
2025-12-04	28.7000	28.7000	28.7000	28.7000	-9.748%	4	207	+5.122%
2025-12-02	30.6000	32.9000	30.6000	31.8000	-0.625%	115	203	-5.126%
2025-12-01	33.0800	33.0800	32.0000	32.0000	-9.220%	50	97	-5.719%
2025-11-26	35.2500	35.2500	35.2500	35.2500	+0.686%	2	70	-14.411%
2025-11-25	35.0100	35.0100	35.0100	35.0100	+11.320%	1	70	-13.825%
2025-11-24	32.0000	32.0000	31.4500	31.4500	-6.870%	6	70	-4.070%
2025-11-21	33.7700	33.7700	33.7700	33.7700	+6.362%	1	64	-10.660%
2025-11-20	32.0500	32.1000	31.7500	31.7500	+3.826%	7	63	-4.976%
2025-11-19	30.5800	30.5800	30.5800	30.5800	+4.654%	2	57	-1.341%
2025-11-18	29.2200	29.2200	29.2200	29.2200	-12.776%	1	55	+3.251%
2025-11-17	33.5000	33.5000	33.5000	33.5000	-2.899%	4	55	-9.940%
2025-11-14	34.5000	34.5000	34.5000	34.5000	-13.642%	1	51	-12.551%
2025-11-13	39.9500	39.9500	39.9500	39.9500	-3.479%	2	50	-24.481%
2025-11-12	39.8000	41.3900	39.8000	41.3900	+6.896%	2	50	-27.108%
2025-11-11	36.4500	38.7200	36.3100	38.7200	+0.833%	3	49	-22.082%
2025-11-07	38.4000	38.4000	38.4000	38.4000	-1.158%	1	47	-21.432%
2025-11-05	39.0000	39.0000	38.8500	38.8500	-2.509%	16	48	-22.342%
2025-11-03	39.8000	39.9500	39.8000	39.8500	-3.371%	10	35	-24.291%
2025-10-31	41.2400	41.2400	41.2400	41.2400	-2.850%	1	35	-26.843%
2025-10-29	42.4500	42.4500	42.4500	42.4500	-9.159%	2	34	-28.928%
2025-10-27	46.7300	46.7300	46.7300	46.7300	+2.209%	1	35	-35.438%
2025-10-23	45.7200	45.7200	45.7200	45.7200	-0.392%	1	35	-34.011%
2025-10-22	45.9000	45.9000	45.9000	45.9000	+9.286%	3	34	-34.270%
2025-10-17	42.0000	42.0000	42.0000	42.0000	+2.439%	1	31	-28.167%
2025-10-16	44.3500	44.3500	41.0000	41.0000	-16.446%	2	32	-26.415%
2025-10-09	49.0700	49.0700	49.0700	49.0700	-5.635%	1	30	-38.516%
2025-10-08	51.6200	52.7500	51.6000	52.0000	+6.122%	9	31	-41.981%
2025-10-03	49.8000	49.8000	49.0000	49.0000	+4.366%	5	29	-38.429%
2025-10-01	45.7500	46.9500	45.7500	46.9500	+16.936%	20	34	-35.740%
2025-09-25	40.2400	40.2400	39.9000	40.1500	-3.206%	8	40	-24.857%
2025-09-23	43.6500	43.6500	41.4800	41.4800	-2.971%	6	35	-27.266%
2025-09-19	42.7500	43.0000	42.4600	42.7500	-4.725%	6	30	-29.427%
2025-09-17	44.8700	44.8700	44.8700	44.8700	+8.173%	1	28	-32.761%
2025-09-16	41.6000	41.6000	41.4800	41.4800	-1.706%	4	29	-27.266%
2025-09-12	42.2000	42.2000	42.2000	42.2000	+1.809%	3	26	-28.507%
2025-09-10	41.9500	42.1900	41.2400	41.4500	-7.374%	8	23	-27.214%
2025-09-08	44.5700	44.7500	44.5700	44.7500	-0.776%	4	21	-32.581%
2025-09-05	45.1000	45.1000	45.1000	45.1000	-10.870%	3	17	-33.104%
2025-08-26	50.6000	50.6000	50.6000	50.6000	+12.419%	2	14	-40.375%
2025-08-21	45.0100	45.0100	45.0100	45.0100	-4.234%	1	12	-32.970%
2025-08-15	47.7000	47.7000	47.0000	47.0000	+3.070%	3	13	-35.809%
2025-08-13	45.6000	45.6000	45.6000	45.6000	+10.278%	2	12	-33.838%
2025-08-11	41.3500	41.3500	41.3500	41.3500	-1.898%	1	14	-27.037%
2025-08-08	41.1500	42.1500	40.9400	42.1500	+9.112%	5	13	-28.422%
2025-08-07	38.3500	38.7000	37.8900	38.6300	-22.430%	6	11	-21.900%
2025-07-31	51.4000	51.4000	49.8000	49.8000	-8.203%	4	6	-39.418%
2025-07-29	55.9500	55.9500	54.1500	54.2500	-2.778%	3	3	-44.387%
2025-07-14	55.8000	55.8000	55.8000	55.8000	+3.333%	1	2	-45.932%
2025-07-11	54.0000	54.0000	54.0000	54.0000	-7.296%	1	2	-44.130%
2025-06-30	58.2500	58.2500	58.2500	58.2500	+13.415%	1	1	-48.206%
2025-06-18	51.3600	51.3600	51.3600	51.3600	0.000%	1	0	-41.258%