Dark

V20260918C335
V Sep 18 2026 335.00 Call (V260918C00335000)
option OPRA

EOD

Aug 13, 2026

28.54+2.038%(+0.57)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	28.5400	28.5400	28.5400	28.5400	+2.038%	7	708	0.000%
2026-08-12	28.5600	28.5600	27.9700	27.9700	-5.283%	2	711	+2.038%
2026-08-10	30.0700	30.1200	29.5300	29.5300	-4.434%	10	710	-3.353%
2026-08-07	34.1100	34.1100	30.9000	30.9000	-17.091%	2	712	-7.638%
2026-08-05	40.0000	40.0000	37.0500	37.2700	-1.062%	14	712	-23.424%
2026-08-04	38.0000	38.0000	37.6700	37.6700	+9.538%	6	718	-24.237%
2026-08-03	34.3900	34.3900	34.3900	34.3900	+4.434%	20	720	-17.011%
2026-07-31	32.9800	32.9800	32.9300	32.9300	-4.827%	3	710	-13.331%
2026-07-30	32.2300	34.6000	32.2300	34.6000	-14.883%	4	710	-17.514%
2026-07-29	36.3900	40.6500	36.3900	40.6500	+4.204%	8	714	-29.791%
2026-07-28	36.1100	39.0100	35.0500	39.0100	+16.170%	4	715	-26.839%
2026-07-27	33.5800	33.5800	33.5800	33.5800	+24.370%	5	717	-15.009%
2026-07-24	25.4500	27.0700	24.7500	27.0000	+10.204%	54	722	+5.704%
2026-07-23	24.3000	24.5000	24.3000	24.5000	-6.489%	2	693	+16.490%
2026-07-22	28.0000	28.0000	25.3000	26.2000	-18.507%	6	694	+8.931%
2026-07-17	32.1500	32.1500	32.1500	32.1500	-3.221%	1	697	-11.229%
2026-07-16	33.1400	33.2200	33.1400	33.2200	+7.161%	3	697	-14.088%
2026-07-15	30.4000	31.0000	30.4000	31.0000	+1.639%	3	694	-7.935%
2026-07-14	30.5000	30.5000	30.5000	30.5000	-1.613%	2	691	-6.426%
2026-07-13	28.5000	31.0000	28.1600	31.0000	+36.564%	12	693	-7.935%
2026-07-10	22.8000	22.8000	22.0000	22.7000	-6.967%	9	697	+25.727%
2026-07-09	24.4000	24.5500	24.4000	24.4000	-0.204%	14	703	+16.967%
2026-07-08	23.6000	24.4500	23.6000	24.4500	-4.975%	7	706	+16.728%
2026-07-07	29.5000	29.5000	25.5000	25.7300	-17.400%	6	707	+10.921%
2026-07-06	29.3900	31.3500	26.6500	31.1500	-3.888%	43	706	-8.379%
2026-07-02	30.2000	32.5000	29.9700	32.4100	+21.934%	23	723	-11.941%
2026-07-01	21.0000	27.7500	21.0000	26.5800	+26.571%	25	723	+7.374%
2026-06-30	19.6000	21.1600	19.6000	21.0000	+0.962%	10	721	+35.905%
2026-06-29	20.1500	22.5300	19.3500	20.8000	+16.854%	22	720	+37.212%
2026-06-26	16.5600	18.7000	16.5600	17.8000	+15.810%	50	716	+60.337%
2026-06-25	15.6000	19.4500	15.3700	15.3700	-1.221%	35	717	+85.686%
2026-06-24	13.1500	15.9800	13.1000	15.5600	+17.879%	26	722	+83.419%
2026-06-23	13.5000	14.1500	13.2000	13.2000	+0.380%	64	721	+116.212%
2026-06-22	13.5000	14.6000	13.1500	13.1500	-1.866%	34	721	+117.034%
2026-06-18	13.7000	14.5000	13.2500	13.4000	-18.788%	47	709	+112.985%
2026-06-17	17.4600	18.0000	16.3500	16.5000	+3.125%	68	709	+72.970%
2026-06-16	12.9500	16.0000	12.7500	16.0000	+33.333%	235	709	+78.375%
2026-06-15	12.7300	12.7500	12.0000	12.0000	+2.564%	8	552	+137.833%
2026-06-12	12.8500	12.8500	11.3700	11.7000	+0.086%	17	552	+143.932%
2026-06-11	12.0100	12.0100	11.6900	11.6900	-12.303%	21	552	+144.140%
2026-06-10	13.7500	13.9100	13.3300	13.3300	-1.259%	7	538	+114.104%
2026-06-09	12.5500	13.5000	12.5500	13.5000	+7.570%	5	538	+111.407%
2026-06-08	12.1500	12.5500	11.8000	12.5500	-8.727%	6	538	+127.410%
2026-06-05	12.9000	13.7500	12.5000	13.7500	+13.169%	14	534	+107.564%
2026-06-04	12.1500	12.2000	12.1500	12.1500	+23.350%	5	533	+134.897%
2026-06-03	9.8500	10.0500	8.2000	9.8500	-7.944%	51	534	+189.746%
2026-06-02	10.9000	10.9000	10.2500	10.7000	-10.084%	24	523	+166.729%
2026-06-01	13.6600	13.6600	11.9000	11.9000	-29.167%	14	515	+139.832%
2026-05-29	17.8000	17.8000	16.5000	16.8000	+23.985%	32	516	+69.881%
2026-05-28	13.4000	13.5500	12.3500	13.5500	-17.378%	40	520	+110.627%
2026-05-27	16.4500	16.4500	16.4000	16.4000	-0.304%	3	531	+74.024%
2026-05-22	16.8500	16.8500	16.4500	16.4500	-5.731%	11	530	+73.495%
2026-05-21	17.4500	17.4500	17.4500	17.4500	-2.514%	1	523	+63.553%
2026-05-20	16.6500	17.9000	16.6500	17.9000	-4.533%	14	523	+59.441%
2026-05-19	20.1000	20.1000	18.6500	18.7500	+4.399%	15	518	+52.213%
2026-05-18	18.3800	18.6000	17.9600	17.9600	+10.184%	9	518	+58.909%
2026-05-15	16.5000	16.5000	16.0500	16.3000	+16.846%	8	518	+75.092%
2026-05-14	14.1500	14.1500	13.9500	13.9500	+1.307%	2	507	+104.588%
2026-05-13	14.5000	14.5000	13.2500	13.7700	-18.569%	16	506	+107.262%
2026-05-12	15.7500	16.9100	15.7500	16.9100	+15.584%	6	506	+68.776%
2026-05-11	13.4500	14.8500	13.4500	14.6300	+18.462%	38	506	+95.079%
2026-05-08	11.7500	12.3500	11.7500	12.3500	-9.854%	3	492	+131.093%
2026-05-07	13.9500	13.9500	13.7000	13.7000	+9.425%	14	493	+108.321%
2026-05-06	13.8000	13.8500	12.2500	12.5200	-4.061%	18	485	+127.955%
2026-05-05	13.2000	13.2000	12.8500	13.0500	-20.183%	40	496	+118.697%
2026-05-04	16.3000	16.3500	16.3000	16.3500	-7.208%	18	458	+74.557%
2026-05-01	19.5800	20.0000	17.6200	17.6200	-0.452%	32	490	+61.975%
2026-04-30	19.6800	19.7000	17.5000	17.7000	-18.807%	27	490	+61.243%
2026-04-29	23.9000	24.0000	21.4000	21.8000	+102.414%	9	488	+30.917%
2026-04-28	11.2600	11.6500	10.7700	10.7700	+6.108%	44	489	+164.995%
2026-04-27	9.0000	10.4000	9.0000	10.1500	+5.729%	25	485	+181.182%
2026-04-24	8.9800	9.6000	8.9800	9.6000	+0.524%	21	474	+197.292%
2026-04-23	9.9500	9.9500	9.5500	9.5500	-8.173%	5	458	+198.848%
2026-04-22	10.9000	10.9000	10.4000	10.4000	-7.143%	9	460	+174.423%
2026-04-21	11.2000	11.2000	11.2000	11.2000	-10.615%	2	458	+154.821%
2026-04-20	12.5300	12.5300	12.5300	12.5300	-6.142%	1	458	+127.773%
2026-04-17	13.5500	13.6000	13.3500	13.3500	+2.535%	7	456	+113.783%
2026-04-15	11.9500	13.0200	11.9500	13.0200	+13.415%	202	454	+119.201%
2026-04-14	11.8500	11.8500	11.4500	11.4800	+1.503%	22	325	+148.606%
2026-04-13	10.3500	11.3100	10.2500	11.3100	+11.429%	33	326	+152.343%
2026-04-10	10.7000	10.8000	10.1500	10.1500	-13.983%	14	322	+181.182%
2026-04-09	10.5000	11.8000	10.3000	11.8000	-0.840%	8	323	+141.864%
2026-04-08	12.1000	12.2500	11.8500	11.9000	+15.534%	6	326	+139.832%
2026-04-07	10.3000	10.3000	10.2500	10.3000	-3.738%	4	324	+177.087%
2026-04-06	11.0000	11.0000	10.7000	10.7000	-0.093%	20	322	+166.729%
2026-04-02	9.2500	10.9000	9.2500	10.7100	+0.563%	31	323	+166.480%
2026-03-31	10.0000	10.6500	9.3500	10.6500	+1.429%	35	323	+167.981%
2026-03-30	10.3500	10.8000	10.3500	10.5000	+7.582%	16	301	+171.810%
2026-03-27	9.8400	10.0000	9.4500	9.7600	-20.327%	25	298	+192.418%
2026-03-26	12.3500	12.3500	12.0500	12.2500	0.000%	5	280	+132.980%
2026-03-25	12.2500	12.2500	12.2500	12.2500	+2.941%	1	279	+132.980%
2026-03-24	11.9000	11.9000	11.9000	11.9000	-7.031%	1	279	+139.832%
2026-03-23	12.4000	12.9000	12.4000	12.8000	+10.823%	5	278	+122.969%
2026-03-20	11.2000	11.6000	10.8500	11.5500	+6.354%	24	279	+147.100%
2026-03-19	10.7000	10.8600	10.3500	10.8600	+1.972%	15	299	+162.799%
2026-03-18	12.5500	12.5500	10.6500	10.6500	-30.392%	18	290	+167.981%
2026-03-17	15.3000	15.3000	15.3000	15.3000	+7.368%	2	285	+86.536%
2026-03-16	14.2500	14.2500	14.2500	14.2500	-5.000%	4	285	+100.281%
2026-03-13	15.5000	15.5000	14.3000	15.0000	+3.806%	20	285	+90.267%
2026-03-12	14.7500	15.1500	14.4000	14.4500	-1.365%	26	272	+97.509%
2026-03-11	14.6000	14.6500	14.6000	14.6500	-15.072%	2	268	+94.812%
2026-03-10	17.3500	17.3500	17.2000	17.2500	+5.505%	3	266	+65.449%
2026-03-09	16.6000	16.6000	16.2500	16.3500	-6.838%	3	264	+74.557%
2026-03-06	18.0000	18.0000	17.5500	17.5500	-6.150%	8	263	+62.621%
2026-03-05	18.3000	18.7000	18.2000	18.7000	-9.223%	14	268	+52.620%
2026-03-04	21.9500	21.9500	20.6000	20.6000	-1.388%	16	261	+38.544%
2026-03-03	19.0000	21.0500	18.9500	20.8900	+7.959%	118	261	+36.620%
2026-03-02	19.5500	19.5700	19.3500	19.3500	-3.970%	15	231	+47.494%
2026-02-27	20.0000	20.1500	19.9500	20.1500	+10.714%	9	220	+41.638%
2026-02-26	18.1500	18.2000	18.1500	18.2000	+9.970%	26	221	+56.813%
2026-02-25	15.8000	16.5500	15.8000	16.5500	+14.533%	44	224	+72.447%
2026-02-24	14.5700	15.0500	13.9000	14.4500	-2.365%	69	224	+97.509%
2026-02-23	16.0700	16.0700	14.8000	14.8000	-25.290%	4	182	+92.838%
2026-02-20	19.7300	19.8100	19.7300	19.8100	+4.815%	15	186	+44.069%
2026-02-19	18.1500	18.9000	18.1500	18.9000	-7.625%	12	185	+51.005%
2026-02-18	20.0000	20.4600	20.0000	20.4600	-1.635%	11	175	+39.492%
2026-02-17	20.3000	20.8000	20.1800	20.8000	+14.286%	12	166	+37.212%
2026-02-13	20.8500	20.8500	18.2000	18.2000	-26.465%	5	159	+56.813%
2026-02-12	24.7500	24.7500	23.4000	24.7500	+5.996%	9	159	+15.313%
2026-02-11	23.2000	23.5000	23.2000	23.3500	-1.560%	7	162	+22.227%
2026-02-10	23.8600	23.8600	23.7200	23.7200	+8.311%	2	164	+20.320%
2026-02-09	22.0000	22.0000	21.3000	21.9000	-10.612%	4	164	+30.320%
2026-02-06	25.6200	25.6200	23.8500	24.5000	-10.812%	7	164	+16.490%
2026-02-05	29.2000	29.6000	26.5000	27.4700	+15.130%	7	164	+3.895%
2026-02-04	22.7700	23.8600	22.7700	23.8600	-7.015%	6	164	+19.614%
2026-02-03	27.8000	27.8000	25.6600	25.6600	-1.003%	4	163	+11.224%
2026-02-02	25.2500	25.9200	25.2500	25.9200	-4.881%	4	160	+10.108%
2026-01-29	25.0000	27.2500	25.0000	27.2500	+17.255%	8	161	+4.734%
2026-01-28	23.2400	23.2400	23.2400	23.2400	+0.956%	2	157	+22.806%
2026-01-27	22.9700	23.0200	22.9000	23.0200	-0.776%	29	157	+23.979%
2026-01-23	23.3000	23.3000	23.1500	23.2000	-2.521%	6	137	+23.017%
2026-01-22	23.5000	23.8000	23.5000	23.8000	+1.147%	3	134	+19.916%
2026-01-20	22.2000	24.1300	21.8800	23.5300	-4.737%	96	133	+21.292%
2026-01-16	24.8500	25.3500	24.6500	24.7000	-2.756%	134	92	+15.547%
2026-01-15	26.9800	27.5000	25.4000	25.4000	+5.176%	5	92	+12.362%
2026-01-14	26.0000	26.0000	24.1500	24.1500	-10.323%	6	87	+18.178%
2026-01-13	29.9500	29.9500	24.7500	26.9300	-17.771%	21	86	+5.978%
2026-01-12	32.7500	32.7500	32.7500	32.7500	-23.086%	1	68	-12.855%
2026-01-05	42.6500	42.6500	41.9500	42.5800	+5.789%	25	67	-32.973%
2025-12-31	40.3500	40.3500	40.2500	40.2500	-2.542%	2	70	-29.093%
2025-12-24	41.3000	41.3000	41.3000	41.3000	+7.946%	1	71	-30.896%
2025-12-19	38.2500	38.2600	38.2500	38.2600	+4.109%	18	71	-25.405%
2025-12-16	36.7500	36.7500	36.7500	36.7500	-7.244%	1	59	-22.340%
2025-12-12	39.6200	39.6200	39.6200	39.6200	+6.620%	1	58	-27.966%
2025-12-11	34.1000	37.1600	34.1000	37.1600	+25.118%	15	59	-23.197%
2025-12-05	29.7000	29.7000	29.7000	29.7000	+12.075%	1	49	-3.906%
2025-12-04	26.5000	26.5000	26.5000	26.5000	-7.633%	1	49	+7.698%
2025-12-02	29.1500	29.1500	28.6900	28.6900	-5.625%	2	49	-0.523%
2025-12-01	30.4000	30.4000	30.4000	30.4000	-6.462%	1	49	-6.118%
2025-11-26	31.5000	32.5000	31.5000	32.5000	+4.000%	2	49	-12.185%
2025-11-25	31.2500	31.2500	31.2500	31.2500	+14.805%	3	49	-8.672%
2025-11-18	26.9300	27.2200	26.9300	27.2200	-12.560%	2	49	+4.849%
2025-11-14	32.5300	32.5300	31.1300	31.1300	-13.045%	2	50	-8.320%
2025-11-13	37.5700	37.5700	35.8000	35.8000	-6.819%	3	51	-20.279%
2025-11-12	35.7000	38.4200	35.7000	38.4200	+9.771%	2	53	-25.716%
2025-11-11	33.5600	35.0000	33.5600	35.0000	-0.427%	4	52	-18.457%
2025-11-10	35.7400	35.7400	35.1500	35.1500	-1.125%	2	51	-18.805%
2025-11-07	35.9500	35.9500	35.5000	35.5500	+3.043%	4	51	-19.719%
2025-11-06	34.5000	34.5000	34.5000	34.5000	-2.542%	1	52	-17.275%
2025-11-05	35.4000	35.4000	35.4000	35.4000	-5.976%	1	52	-19.379%
2025-11-04	37.2000	37.9000	37.2000	37.6500	+2.449%	3	53	-24.197%
2025-11-03	36.6000	37.1000	36.4000	36.7500	-3.670%	11	45	-22.340%
2025-10-31	38.1500	38.1500	38.1500	38.1500	-4.001%	1	45	-25.190%
2025-10-17	39.7400	39.7400	39.7400	39.7400	+1.326%	1	44	-28.183%
2025-10-16	38.9600	39.2200	38.9600	39.2200	-11.647%	3	43	-27.231%
2025-10-10	43.8900	44.4200	43.8900	44.3900	-8.831%	7	41	-35.706%
2025-10-08	48.6900	48.6900	48.6900	48.6900	+3.266%	1	46	-41.384%
2025-10-07	47.1500	47.1500	47.1500	47.1500	+9.270%	1	46	-39.470%
2025-10-01	42.4500	43.1500	42.4500	43.1500	+10.641%	3	46	-33.859%
2025-09-29	38.6500	39.0000	38.6500	39.0000	+4.558%	5	46	-26.821%
2025-09-26	37.3000	37.3000	37.3000	37.3000	-1.061%	2	46	-23.485%
2025-09-25	37.7000	37.7000	37.7000	37.7000	-10.238%	1	46	-24.297%
2025-09-22	41.1700	42.0000	41.1700	42.0000	+6.870%	3	46	-32.048%
2025-09-19	39.3000	39.3000	39.3000	39.3000	+1.341%	1	47	-27.379%
2025-09-18	40.4600	40.6500	38.7800	38.7800	-6.102%	11	47	-26.405%
2025-09-17	41.3000	41.3000	41.3000	41.3000	+4.689%	1	38	-30.896%
2025-09-16	37.4500	39.4900	36.5000	39.4500	+0.305%	7	38	-27.655%
2025-09-12	40.3000	40.3000	39.1000	39.3300	-0.304%	5	34	-27.435%
2025-09-11	38.5200	39.5000	38.5200	39.4500	+2.654%	3	30	-27.655%
2025-09-10	39.1000	39.1600	37.2000	38.4300	-9.041%	6	29	-25.735%
2025-09-09	42.2500	42.2500	42.2500	42.2500	+3.049%	1	27	-32.450%
2025-09-05	40.5000	41.0000	40.5000	41.0000	-12.017%	4	27	-30.390%
2025-08-28	46.6000	46.6000	46.6000	46.6000	+10.035%	3	26	-38.755%
2025-08-21	42.3500	42.3500	42.3500	42.3500	-6.944%	1	26	-32.609%
2025-08-20	45.5100	45.5100	45.5100	45.5100	+3.904%	1	27	-37.289%
2025-08-18	43.8000	43.8000	43.8000	43.8000	-1.573%	1	27	-34.840%
2025-08-14	44.5000	44.5000	44.5000	44.5000	+4.215%	1	27	-35.865%
2025-08-13	39.5100	42.7100	39.5100	42.7000	+9.967%	5	26	-33.162%
2025-08-11	39.3000	39.3000	38.8300	38.8300	-0.436%	4	26	-26.500%
2025-08-08	37.6500	39.0000	37.6500	39.0000	+10.169%	13	22	-26.821%
2025-08-07	37.5000	37.5000	35.4000	35.4000	-14.904%	4	10	-19.379%
2025-08-06	41.6000	41.6000	41.6000	41.6000	+3.354%	1	7	-31.394%
2025-08-05	40.2500	40.2500	40.2500	40.2500	-21.540%	1	6	-29.093%
2025-07-22	51.1500	51.3000	51.1500	51.3000	-3.208%	2	5	-44.366%
2025-07-02	53.0000	53.0000	53.0000	53.0000	-3.811%	2	4	-46.151%
2025-06-30	54.0000	55.1000	54.0000	55.1000	+20.833%	2	2	-48.203%
2025-06-20	45.6000	45.6000	45.6000	45.6000	0.000%	2	1	-37.412%