Dark

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

EOD

Jul 1, 2026

26.58+26.571%(+5.58)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.0000	27.7500	21.0000	26.5800	+26.571%	25	723	0.000%
2026-06-30	19.6000	21.1600	19.6000	21.0000	+0.962%	10	721	+26.571%
2026-06-29	20.1500	22.5300	19.3500	20.8000	+16.854%	22	720	+27.788%
2026-06-26	16.5600	18.7000	16.5600	17.8000	+15.810%	50	716	+49.326%
2026-06-25	15.6000	19.4500	15.3700	15.3700	-1.221%	35	717	+72.934%
2026-06-24	13.1500	15.9800	13.1000	15.5600	+17.879%	26	722	+70.823%
2026-06-23	13.5000	14.1500	13.2000	13.2000	+0.380%	64	721	+101.364%
2026-06-22	13.5000	14.6000	13.1500	13.1500	-1.866%	34	721	+102.129%
2026-06-18	13.7000	14.5000	13.2500	13.4000	-18.788%	47	709	+98.358%
2026-06-17	17.4600	18.0000	16.3500	16.5000	+3.125%	68	709	+61.091%
2026-06-16	12.9500	16.0000	12.7500	16.0000	+33.333%	235	709	+66.125%
2026-06-15	12.7300	12.7500	12.0000	12.0000	+2.564%	8	552	+121.500%
2026-06-12	12.8500	12.8500	11.3700	11.7000	+0.086%	17	552	+127.179%
2026-06-11	12.0100	12.0100	11.6900	11.6900	-12.303%	21	552	+127.374%
2026-06-10	13.7500	13.9100	13.3300	13.3300	-1.259%	7	538	+99.400%
2026-06-09	12.5500	13.5000	12.5500	13.5000	+7.570%	5	538	+96.889%
2026-06-08	12.1500	12.5500	11.8000	12.5500	-8.727%	6	538	+111.793%
2026-06-05	12.9000	13.7500	12.5000	13.7500	+13.169%	14	534	+93.309%
2026-06-04	12.1500	12.2000	12.1500	12.1500	+23.350%	5	533	+118.765%
2026-06-03	9.8500	10.0500	8.2000	9.8500	-7.944%	51	534	+169.848%
2026-06-02	10.9000	10.9000	10.2500	10.7000	-10.084%	24	523	+148.411%
2026-06-01	13.6600	13.6600	11.9000	11.9000	-29.167%	14	515	+123.361%
2026-05-29	17.8000	17.8000	16.5000	16.8000	+23.985%	32	516	+58.214%
2026-05-28	13.4000	13.5500	12.3500	13.5500	-17.378%	40	520	+96.162%
2026-05-27	16.4500	16.4500	16.4000	16.4000	-0.304%	3	531	+62.073%
2026-05-22	16.8500	16.8500	16.4500	16.4500	-5.731%	11	530	+61.581%
2026-05-21	17.4500	17.4500	17.4500	17.4500	-2.514%	1	523	+52.321%
2026-05-20	16.6500	17.9000	16.6500	17.9000	-4.533%	14	523	+48.492%
2026-05-19	20.1000	20.1000	18.6500	18.7500	+4.399%	15	518	+41.760%
2026-05-18	18.3800	18.6000	17.9600	17.9600	+10.184%	9	518	+47.996%
2026-05-15	16.5000	16.5000	16.0500	16.3000	+16.846%	8	518	+63.067%
2026-05-14	14.1500	14.1500	13.9500	13.9500	+1.307%	2	507	+90.538%
2026-05-13	14.5000	14.5000	13.2500	13.7700	-18.569%	16	506	+93.028%
2026-05-12	15.7500	16.9100	15.7500	16.9100	+15.584%	6	506	+57.185%
2026-05-11	13.4500	14.8500	13.4500	14.6300	+18.462%	38	506	+81.681%
2026-05-08	11.7500	12.3500	11.7500	12.3500	-9.854%	3	492	+115.223%
2026-05-07	13.9500	13.9500	13.7000	13.7000	+9.425%	14	493	+94.015%
2026-05-06	13.8000	13.8500	12.2500	12.5200	-4.061%	18	485	+112.300%
2026-05-05	13.2000	13.2000	12.8500	13.0500	-20.183%	40	496	+103.678%
2026-05-04	16.3000	16.3500	16.3000	16.3500	-7.208%	18	458	+62.569%
2026-05-01	19.5800	20.0000	17.6200	17.6200	-0.452%	32	490	+50.851%
2026-04-30	19.6800	19.7000	17.5000	17.7000	-18.807%	27	490	+50.169%
2026-04-29	23.9000	24.0000	21.4000	21.8000	+102.414%	9	488	+21.927%
2026-04-28	11.2600	11.6500	10.7700	10.7700	+6.108%	44	489	+146.797%
2026-04-27	9.0000	10.4000	9.0000	10.1500	+5.729%	25	485	+161.872%
2026-04-24	8.9800	9.6000	8.9800	9.6000	+0.524%	21	474	+176.875%
2026-04-23	9.9500	9.9500	9.5500	9.5500	-8.173%	5	458	+178.325%
2026-04-22	10.9000	10.9000	10.4000	10.4000	-7.143%	9	460	+155.577%
2026-04-21	11.2000	11.2000	11.2000	11.2000	-10.615%	2	458	+137.321%
2026-04-20	12.5300	12.5300	12.5300	12.5300	-6.142%	1	458	+112.131%
2026-04-17	13.5500	13.6000	13.3500	13.3500	+2.535%	7	456	+99.101%
2026-04-15	11.9500	13.0200	11.9500	13.0200	+13.415%	202	454	+104.147%
2026-04-14	11.8500	11.8500	11.4500	11.4800	+1.503%	22	325	+131.533%
2026-04-13	10.3500	11.3100	10.2500	11.3100	+11.429%	33	326	+135.013%
2026-04-10	10.7000	10.8000	10.1500	10.1500	-13.983%	14	322	+161.872%
2026-04-09	10.5000	11.8000	10.3000	11.8000	-0.840%	8	323	+125.254%
2026-04-08	12.1000	12.2500	11.8500	11.9000	+15.534%	6	326	+123.361%
2026-04-07	10.3000	10.3000	10.2500	10.3000	-3.738%	4	324	+158.058%
2026-04-06	11.0000	11.0000	10.7000	10.7000	-0.093%	20	322	+148.411%
2026-04-02	9.2500	10.9000	9.2500	10.7100	+0.563%	31	323	+148.179%
2026-03-31	10.0000	10.6500	9.3500	10.6500	+1.429%	35	323	+149.577%
2026-03-30	10.3500	10.8000	10.3500	10.5000	+7.582%	16	301	+153.143%
2026-03-27	9.8400	10.0000	9.4500	9.7600	-20.327%	25	298	+172.336%
2026-03-26	12.3500	12.3500	12.0500	12.2500	0.000%	5	280	+116.980%
2026-03-25	12.2500	12.2500	12.2500	12.2500	+2.941%	1	279	+116.980%
2026-03-24	11.9000	11.9000	11.9000	11.9000	-7.031%	1	279	+123.361%
2026-03-23	12.4000	12.9000	12.4000	12.8000	+10.823%	5	278	+107.656%
2026-03-20	11.2000	11.6000	10.8500	11.5500	+6.354%	24	279	+130.130%
2026-03-19	10.7000	10.8600	10.3500	10.8600	+1.972%	15	299	+144.751%
2026-03-18	12.5500	12.5500	10.6500	10.6500	-30.392%	18	290	+149.577%
2026-03-17	15.3000	15.3000	15.3000	15.3000	+7.368%	2	285	+73.725%
2026-03-16	14.2500	14.2500	14.2500	14.2500	-5.000%	4	285	+86.526%
2026-03-13	15.5000	15.5000	14.3000	15.0000	+3.806%	20	285	+77.200%
2026-03-12	14.7500	15.1500	14.4000	14.4500	-1.365%	26	272	+83.945%
2026-03-11	14.6000	14.6500	14.6000	14.6500	-15.072%	2	268	+81.433%
2026-03-10	17.3500	17.3500	17.2000	17.2500	+5.505%	3	266	+54.087%
2026-03-09	16.6000	16.6000	16.2500	16.3500	-6.838%	3	264	+62.569%
2026-03-06	18.0000	18.0000	17.5500	17.5500	-6.150%	8	263	+51.453%
2026-03-05	18.3000	18.7000	18.2000	18.7000	-9.223%	14	268	+42.139%
2026-03-04	21.9500	21.9500	20.6000	20.6000	-1.388%	16	261	+29.029%
2026-03-03	19.0000	21.0500	18.9500	20.8900	+7.959%	118	261	+27.238%
2026-03-02	19.5500	19.5700	19.3500	19.3500	-3.970%	15	231	+37.364%
2026-02-27	20.0000	20.1500	19.9500	20.1500	+10.714%	9	220	+31.911%
2026-02-26	18.1500	18.2000	18.1500	18.2000	+9.970%	26	221	+46.044%
2026-02-25	15.8000	16.5500	15.8000	16.5500	+14.533%	44	224	+60.604%
2026-02-24	14.5700	15.0500	13.9000	14.4500	-2.365%	69	224	+83.945%
2026-02-23	16.0700	16.0700	14.8000	14.8000	-25.290%	4	182	+79.595%
2026-02-20	19.7300	19.8100	19.7300	19.8100	+4.815%	15	186	+34.175%
2026-02-19	18.1500	18.9000	18.1500	18.9000	-7.625%	12	185	+40.635%
2026-02-18	20.0000	20.4600	20.0000	20.4600	-1.635%	11	175	+29.912%
2026-02-17	20.3000	20.8000	20.1800	20.8000	+14.286%	12	166	+27.788%
2026-02-13	20.8500	20.8500	18.2000	18.2000	-26.465%	5	159	+46.044%
2026-02-12	24.7500	24.7500	23.4000	24.7500	+5.996%	9	159	+7.394%
2026-02-11	23.2000	23.5000	23.2000	23.3500	-1.560%	7	162	+13.833%
2026-02-10	23.8600	23.8600	23.7200	23.7200	+8.311%	2	164	+12.057%
2026-02-09	22.0000	22.0000	21.3000	21.9000	-10.612%	4	164	+21.370%
2026-02-06	25.6200	25.6200	23.8500	24.5000	-10.812%	7	164	+8.490%
2026-02-05	29.2000	29.6000	26.5000	27.4700	+15.130%	7	164	-3.240%
2026-02-04	22.7700	23.8600	22.7700	23.8600	-7.015%	6	164	+11.400%
2026-02-03	27.8000	27.8000	25.6600	25.6600	-1.003%	4	163	+3.585%
2026-02-02	25.2500	25.9200	25.2500	25.9200	-4.881%	4	160	+2.546%
2026-01-29	25.0000	27.2500	25.0000	27.2500	+17.255%	8	161	-2.459%
2026-01-28	23.2400	23.2400	23.2400	23.2400	+0.956%	2	157	+14.372%
2026-01-27	22.9700	23.0200	22.9000	23.0200	-0.776%	29	157	+15.465%
2026-01-23	23.3000	23.3000	23.1500	23.2000	-2.521%	6	137	+14.569%
2026-01-22	23.5000	23.8000	23.5000	23.8000	+1.147%	3	134	+11.681%
2026-01-20	22.2000	24.1300	21.8800	23.5300	-4.737%	96	133	+12.962%
2026-01-16	24.8500	25.3500	24.6500	24.7000	-2.756%	134	92	+7.611%
2026-01-15	26.9800	27.5000	25.4000	25.4000	+5.176%	5	92	+4.646%
2026-01-14	26.0000	26.0000	24.1500	24.1500	-10.323%	6	87	+10.062%
2026-01-13	29.9500	29.9500	24.7500	26.9300	-17.771%	21	86	-1.300%
2026-01-12	32.7500	32.7500	32.7500	32.7500	-23.086%	1	68	-18.840%
2026-01-05	42.6500	42.6500	41.9500	42.5800	+5.789%	25	67	-37.576%
2025-12-31	40.3500	40.3500	40.2500	40.2500	-2.542%	2	70	-33.963%
2025-12-24	41.3000	41.3000	41.3000	41.3000	+7.946%	1	71	-35.642%
2025-12-19	38.2500	38.2600	38.2500	38.2600	+4.109%	18	71	-30.528%
2025-12-16	36.7500	36.7500	36.7500	36.7500	-7.244%	1	59	-27.673%
2025-12-12	39.6200	39.6200	39.6200	39.6200	+6.620%	1	58	-32.913%
2025-12-11	34.1000	37.1600	34.1000	37.1600	+25.118%	15	59	-28.471%
2025-12-05	29.7000	29.7000	29.7000	29.7000	+12.075%	1	49	-10.505%
2025-12-04	26.5000	26.5000	26.5000	26.5000	-7.633%	1	49	+0.302%
2025-12-02	29.1500	29.1500	28.6900	28.6900	-5.625%	2	49	-7.354%
2025-12-01	30.4000	30.4000	30.4000	30.4000	-6.462%	1	49	-12.566%
2025-11-26	31.5000	32.5000	31.5000	32.5000	+4.000%	2	49	-18.215%
2025-11-25	31.2500	31.2500	31.2500	31.2500	+14.805%	3	49	-14.944%
2025-11-18	26.9300	27.2200	26.9300	27.2200	-12.560%	2	49	-2.351%
2025-11-14	32.5300	32.5300	31.1300	31.1300	-13.045%	2	50	-14.616%
2025-11-13	37.5700	37.5700	35.8000	35.8000	-6.819%	3	51	-25.754%
2025-11-12	35.7000	38.4200	35.7000	38.4200	+9.771%	2	53	-30.817%
2025-11-11	33.5600	35.0000	33.5600	35.0000	-0.427%	4	52	-24.057%
2025-11-10	35.7400	35.7400	35.1500	35.1500	-1.125%	2	51	-24.381%
2025-11-07	35.9500	35.9500	35.5000	35.5500	+3.043%	4	51	-25.232%
2025-11-06	34.5000	34.5000	34.5000	34.5000	-2.542%	1	52	-22.957%
2025-11-05	35.4000	35.4000	35.4000	35.4000	-5.976%	1	52	-24.915%
2025-11-04	37.2000	37.9000	37.2000	37.6500	+2.449%	3	53	-29.402%
2025-11-03	36.6000	37.1000	36.4000	36.7500	-3.670%	11	45	-27.673%
2025-10-31	38.1500	38.1500	38.1500	38.1500	-4.001%	1	45	-30.328%
2025-10-17	39.7400	39.7400	39.7400	39.7400	+1.326%	1	44	-33.115%
2025-10-16	38.9600	39.2200	38.9600	39.2200	-11.647%	3	43	-32.228%
2025-10-10	43.8900	44.4200	43.8900	44.3900	-8.831%	7	41	-40.122%
2025-10-08	48.6900	48.6900	48.6900	48.6900	+3.266%	1	46	-45.410%
2025-10-07	47.1500	47.1500	47.1500	47.1500	+9.270%	1	46	-43.627%
2025-10-01	42.4500	43.1500	42.4500	43.1500	+10.641%	3	46	-38.401%
2025-09-29	38.6500	39.0000	38.6500	39.0000	+4.558%	5	46	-31.846%
2025-09-26	37.3000	37.3000	37.3000	37.3000	-1.061%	2	46	-28.740%
2025-09-25	37.7000	37.7000	37.7000	37.7000	-10.238%	1	46	-29.496%
2025-09-22	41.1700	42.0000	41.1700	42.0000	+6.870%	3	46	-36.714%
2025-09-19	39.3000	39.3000	39.3000	39.3000	+1.341%	1	47	-32.366%
2025-09-18	40.4600	40.6500	38.7800	38.7800	-6.102%	11	47	-31.460%
2025-09-17	41.3000	41.3000	41.3000	41.3000	+4.689%	1	38	-35.642%
2025-09-16	37.4500	39.4900	36.5000	39.4500	+0.305%	7	38	-32.624%
2025-09-12	40.3000	40.3000	39.1000	39.3300	-0.304%	5	34	-32.418%
2025-09-11	38.5200	39.5000	38.5200	39.4500	+2.654%	3	30	-32.624%
2025-09-10	39.1000	39.1600	37.2000	38.4300	-9.041%	6	29	-30.835%
2025-09-09	42.2500	42.2500	42.2500	42.2500	+3.049%	1	27	-37.089%
2025-09-05	40.5000	41.0000	40.5000	41.0000	-12.017%	4	27	-35.171%
2025-08-28	46.6000	46.6000	46.6000	46.6000	+10.035%	3	26	-42.961%
2025-08-21	42.3500	42.3500	42.3500	42.3500	-6.944%	1	26	-37.237%
2025-08-20	45.5100	45.5100	45.5100	45.5100	+3.904%	1	27	-41.595%
2025-08-18	43.8000	43.8000	43.8000	43.8000	-1.573%	1	27	-39.315%
2025-08-14	44.5000	44.5000	44.5000	44.5000	+4.215%	1	27	-40.270%
2025-08-13	39.5100	42.7100	39.5100	42.7000	+9.967%	5	26	-37.752%
2025-08-11	39.3000	39.3000	38.8300	38.8300	-0.436%	4	26	-31.548%
2025-08-08	37.6500	39.0000	37.6500	39.0000	+10.169%	13	22	-31.846%
2025-08-07	37.5000	37.5000	35.4000	35.4000	-14.904%	4	10	-24.915%
2025-08-06	41.6000	41.6000	41.6000	41.6000	+3.354%	1	7	-36.106%
2025-08-05	40.2500	40.2500	40.2500	40.2500	-21.540%	1	6	-33.963%
2025-07-22	51.1500	51.3000	51.1500	51.3000	-3.208%	2	5	-48.187%
2025-07-02	53.0000	53.0000	53.0000	53.0000	-3.811%	2	4	-49.849%
2025-06-30	54.0000	55.1000	54.0000	55.1000	+20.833%	2	2	-51.760%
2025-06-20	45.6000	45.6000	45.6000	45.6000	0.000%	2	1	-41.711%