Dark

V20260918C340
V Sep 18 2026 340.00 Call (V260918C00340000)
option OPRA

EOD

Jul 1, 2026

22.90+28.219%(+5.04)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.9700	24.8000	18.9700	22.9000	+28.219%	52	1,415	0.000%
2026-06-30	17.2800	18.2200	16.5200	17.8600	+1.018%	296	1,424	+28.219%
2026-06-29	17.8000	18.0900	16.4500	17.6800	+25.747%	27	1,383	+29.525%
2026-06-26	13.5000	16.3500	13.5000	14.0600	+3.764%	1,346	1,385	+62.873%
2026-06-25	13.1100	16.7400	13.1100	13.5500	+3.435%	51	1,686	+69.004%
2026-06-24	11.4000	13.8000	10.9500	13.1000	+17.278%	36	1,672	+74.809%
2026-06-23	11.0500	11.9000	10.9000	11.1700	+13.863%	48	1,659	+105.013%
2026-06-22	11.5000	12.5600	9.8100	9.8100	-11.222%	41	1,648	+133.435%
2026-06-18	11.6300	11.8000	10.9700	11.0500	-12.648%	133	1,542	+107.240%
2026-06-17	14.6100	15.6500	12.6500	12.6500	-4.167%	30	1,542	+81.028%
2026-06-16	11.0000	13.6000	10.9400	13.2000	+30.693%	123	1,542	+73.485%
2026-06-15	10.6000	11.0000	10.1000	10.1000	+3.378%	43	1,512	+126.733%
2026-06-12	10.5000	11.6700	9.7500	9.7700	-4.216%	47	1,512	+134.391%
2026-06-11	11.1100	11.1100	9.7500	10.2000	-5.991%	31	1,512	+124.510%
2026-06-10	10.2100	10.8500	10.2100	10.8500	-6.466%	5	1,495	+111.060%
2026-06-09	10.1500	11.8000	10.0000	11.6000	+20.833%	99	1,495	+97.414%
2026-06-08	10.0000	10.4500	9.6000	9.6000	-18.782%	48	1,486	+138.542%
2026-06-05	11.1000	11.8200	10.6600	11.8200	+16.110%	24	1,472	+93.739%
2026-06-04	10.3500	11.8800	10.1800	10.1800	+20.473%	32	1,464	+124.951%
2026-06-03	8.4000	8.4500	6.9900	8.4500	-6.111%	70	1,462	+171.006%
2026-06-02	10.1000	10.1000	8.1400	9.0000	-15.888%	790	1,469	+154.444%
2026-06-01	10.9500	10.9500	9.9000	10.7000	-25.279%	22	979	+114.019%
2026-05-29	12.8300	14.8700	12.8300	14.3200	+33.832%	31	978	+59.916%
2026-05-28	11.8500	11.8500	10.3500	10.7000	-23.843%	40	970	+114.019%
2026-05-27	14.5500	14.8900	14.0500	14.0500	+10.196%	127	955	+62.989%
2026-05-26	12.5500	12.7500	12.0800	12.7500	-8.929%	14	941	+79.608%
2026-05-22	14.5500	14.5500	14.0000	14.0000	-7.895%	12	941	+63.571%
2026-05-21	14.9500	15.5000	14.9500	15.2000	-1.299%	64	938	+50.658%
2026-05-20	14.1500	15.6000	14.1500	15.4000	+1.650%	16	938	+48.701%
2026-05-19	16.0000	16.0000	15.1500	15.1500	0.000%	24	953	+51.155%
2026-05-18	15.5000	15.5000	15.1000	15.1500	+7.447%	3	953	+51.155%
2026-05-15	14.4000	14.6000	13.7500	14.1000	+17.012%	9	953	+62.411%
2026-05-14	11.4000	12.0500	11.4000	12.0500	+7.111%	17	955	+90.041%
2026-05-13	12.3500	12.3500	11.2400	11.2500	-20.495%	113	962	+103.556%
2026-05-12	13.5500	14.1500	13.5500	14.1500	+13.381%	5	962	+61.837%
2026-05-11	11.5500	12.7500	11.5000	12.4800	+16.093%	8	962	+83.494%
2026-05-08	10.1000	10.7500	10.1000	10.7500	-11.157%	10	900	+113.023%
2026-05-07	11.8500	12.1000	11.7500	12.1000	+19.802%	9	902	+89.256%
2026-05-06	12.0500	12.0500	10.1000	10.1000	-11.790%	8	897	+126.733%
2026-05-05	12.0000	12.0000	11.0500	11.4500	-19.366%	18	896	+100.000%
2026-05-04	14.2000	14.8000	14.1500	14.2000	-12.346%	12	899	+61.268%
2026-05-01	17.3000	17.3000	16.2000	16.2000	+4.651%	9	890	+41.358%
2026-04-30	16.5000	16.5000	15.0300	15.4800	-18.526%	148	890	+47.933%
2026-04-29	18.0000	22.5500	18.0000	19.0000	+119.146%	94	785	+20.526%
2026-04-28	9.8400	9.8400	8.6700	8.6700	+1.404%	19	735	+164.129%
2026-04-27	8.8500	8.8500	8.3500	8.5500	+4.908%	26	730	+167.836%
2026-04-24	8.1000	8.2500	7.9000	8.1500	+0.617%	56	723	+180.982%
2026-04-23	8.4500	8.5500	8.0500	8.1000	-8.475%	23	722	+182.716%
2026-04-22	9.0000	9.1000	8.8500	8.8500	-2.210%	27	715	+158.757%
2026-04-21	10.1000	10.1500	9.0500	9.0500	-8.586%	27	689	+153.039%
2026-04-20	11.1800	11.1800	9.9000	9.9000	-12.389%	48	689	+131.313%
2026-04-17	11.6500	11.7000	11.3000	11.3000	-0.790%	8	697	+102.655%
2026-04-16	10.7300	11.3900	10.7300	11.3900	+1.244%	3	691	+101.054%
2026-04-15	10.3400	11.2500	9.9000	11.2500	+16.580%	57	692	+103.556%
2026-04-14	9.6000	9.8000	9.6000	9.6500	+3.209%	17	704	+137.306%
2026-04-13	8.7500	9.3500	8.7500	9.3500	+6.857%	25	714	+144.920%
2026-04-10	9.3500	9.4000	8.6000	8.7500	-14.216%	25	716	+161.714%
2026-04-09	8.9000	10.5000	8.7200	10.2000	0.000%	17	718	+124.510%
2026-04-08	10.4000	10.4000	9.9600	10.2000	+15.254%	17	723	+124.510%
2026-04-07	9.2000	9.5000	8.8000	8.8500	-5.348%	12	709	+158.757%
2026-04-06	9.3500	9.4500	9.3500	9.3500	+6.250%	6	709	+144.920%
2026-04-02	7.8000	8.9000	7.8000	8.8000	+5.012%	11	699	+160.227%
2026-04-01	8.0500	8.3800	8.0500	8.3800	-6.889%	2	699	+173.270%
2026-03-31	8.0000	9.0000	8.0000	9.0000	+1.695%	4	696	+154.444%
2026-03-30	8.9500	9.2500	8.8100	8.8500	+9.938%	85	695	+158.757%
2026-03-27	8.0500	8.6500	8.0500	8.0500	-24.413%	15	618	+184.472%
2026-03-24	10.7500	10.8300	9.5000	10.6500	-3.358%	27	609	+115.023%
2026-03-23	11.1000	11.1500	10.7500	11.0200	+8.465%	12	595	+107.804%
2026-03-20	9.3800	10.1600	9.3800	10.1600	+4.205%	17	586	+125.394%
2026-03-19	9.9500	9.9500	8.7300	9.7500	+4.839%	35	580	+134.872%
2026-03-18	9.4500	9.6500	9.3000	9.3000	-26.772%	25	556	+146.237%
2026-03-17	12.7000	12.7000	12.7000	12.7000	+5.394%	4	544	+80.315%
2026-03-16	12.0500	12.0500	12.0500	12.0500	-3.600%	1	544	+90.041%
2026-03-13	12.7000	12.7000	12.3500	12.5000	0.000%	3	544	+83.200%
2026-03-12	12.0900	12.5000	12.0900	12.5000	-4.871%	13	542	+83.200%
2026-03-11	13.4000	13.4000	12.7000	13.1400	-11.456%	7	542	+74.277%
2026-03-10	14.9000	15.4500	14.8400	14.8400	+2.557%	11	542	+54.313%
2026-03-09	14.5500	15.3100	14.3500	14.4700	-6.343%	11	540	+58.258%
2026-03-06	15.1500	15.8500	15.1500	15.4500	-6.928%	13	536	+48.220%
2026-03-05	16.6000	16.6000	16.6000	16.6000	-8.186%	1	532	+37.952%
2026-03-04	19.3500	19.3500	18.0800	18.0800	-1.202%	29	532	+26.659%
2026-03-03	16.8000	18.7500	16.8000	18.3000	+2.809%	104	529	+25.137%
2026-02-27	16.9000	18.0500	16.8500	17.8000	+11.599%	26	520	+28.652%
2026-02-26	15.9500	16.1000	15.7900	15.9500	+10.381%	74	523	+43.574%
2026-02-25	13.9000	14.8000	13.9000	14.4500	+15.600%	326	432	+58.478%
2026-02-24	11.9000	13.1000	11.9000	12.5000	-4.068%	143	432	+83.200%
2026-02-23	15.8800	15.8800	13.0300	13.0300	-26.176%	10	392	+75.748%
2026-02-20	17.4000	17.6500	17.4000	17.6500	+5.060%	2	387	+29.745%
2026-02-19	16.7500	16.8000	16.7500	16.8000	-7.182%	10	387	+36.310%
2026-02-18	17.9000	18.1000	17.9000	18.1000	+0.836%	7	378	+26.519%
2026-02-17	18.1500	18.1500	17.8000	17.9500	+8.263%	9	371	+27.577%
2026-02-13	17.0500	17.8200	16.5800	16.5800	-21.792%	5	366	+38.118%
2026-02-12	21.9000	21.9500	21.2000	21.2000	0.000%	30	366	+8.019%
2026-02-10	21.2500	21.6000	20.8500	21.2000	+5.368%	8	341	+8.019%
2026-02-09	20.1200	20.1200	20.1200	20.1200	-8.545%	2	339	+13.817%
2026-02-06	22.0000	22.0000	22.0000	22.0000	-4.968%	1	338	+4.091%
2026-02-05	26.4500	26.4500	23.1500	23.1500	+1.092%	19	337	-1.080%
2026-02-04	22.9500	22.9500	22.9000	22.9000	-1.505%	2	338	0.000%
2026-02-03	24.0000	25.0000	23.2500	23.2500	+0.129%	17	338	-1.505%
2026-02-02	22.7500	23.2200	22.7300	23.2200	-4.641%	4	343	-1.378%
2026-01-29	21.4500	24.7000	21.4500	24.3500	+18.089%	11	342	-5.955%
2026-01-27	21.8000	21.8000	20.3800	20.6200	-1.103%	28	335	+11.057%
2026-01-26	20.6000	20.8500	20.6000	20.8500	+0.240%	3	337	+9.832%
2026-01-23	21.5500	21.5500	20.8000	20.8000	-3.435%	5	336	+10.096%
2026-01-22	20.9000	21.5400	20.9000	21.5400	-3.624%	3	335	+6.314%
2026-01-21	22.0700	22.3500	22.0700	22.3500	+5.924%	4	334	+2.461%
2026-01-20	21.5000	21.5000	21.1000	21.1000	-4.438%	3	332	+8.531%
2026-01-16	22.9000	22.9000	22.0800	22.0800	-5.032%	73	305	+3.714%
2026-01-15	23.7000	23.8500	23.2500	23.2500	+6.407%	4	305	-1.505%
2026-01-14	22.7000	22.7000	21.7000	21.8500	-8.077%	10	301	+4.805%
2026-01-13	26.8500	26.8500	22.1900	23.7700	-38.579%	28	303	-3.660%
2026-01-05	40.0000	40.0000	38.6000	38.7000	+16.707%	3	289	-40.827%
2026-01-02	33.1600	33.1600	33.1600	33.1600	-10.860%	1	289	-30.941%
2025-12-29	38.8200	38.8200	37.2000	37.2000	-4.346%	9	289	-38.441%
2025-12-26	39.7000	39.7000	38.8600	38.8900	+2.477%	16	290	-41.116%
2025-12-22	37.9500	37.9500	37.9500	37.9500	+7.203%	2	289	-39.657%
2025-12-19	35.1500	35.4500	35.0800	35.4000	+3.660%	156	289	-35.311%
2025-12-15	35.6900	35.6900	34.1500	34.1500	-6.052%	2	256	-32.943%
2025-12-12	35.8500	36.3500	35.8500	36.3500	+5.362%	5	255	-37.001%
2025-12-11	31.2500	34.5000	31.2500	34.5000	+40.701%	7	255	-33.623%
2025-12-10	24.5200	24.5200	24.5200	24.5200	-12.429%	1	250	-6.607%
2025-12-05	28.0000	28.0000	28.0000	28.0000	+2.564%	1	249	-18.214%
2025-12-02	27.0500	27.3500	27.0500	27.3000	-0.979%	61	249	-16.117%
2025-12-01	27.5700	27.5700	27.5700	27.5700	-3.433%	1	255	-16.939%
2025-11-25	28.6000	28.6500	28.5500	28.5500	+7.736%	7	255	-19.790%
2025-11-20	27.6000	27.6000	26.5000	26.5000	+10.647%	7	248	-13.585%
2025-11-18	24.2500	24.2500	23.9500	23.9500	-17.698%	2	244	-4.384%
2025-11-14	30.2900	30.2900	29.1000	29.1000	-20.492%	34	244	-21.306%
2025-11-12	36.7000	36.7000	36.6000	36.6000	+15.676%	2	234	-37.432%
2025-11-10	32.9400	32.9400	31.6400	31.6400	-3.242%	2	232	-27.623%
2025-11-07	32.7000	32.7000	32.7000	32.7000	+2.283%	5	231	-29.969%
2025-11-06	32.0500	32.0500	31.9700	31.9700	-6.793%	7	232	-28.370%
2025-11-05	34.5500	34.5500	34.3000	34.3000	-1.295%	3	231	-33.236%
2025-11-04	34.5500	34.7500	34.5500	34.7500	+2.206%	8	231	-34.101%
2025-11-03	34.7200	34.7200	33.5500	34.0000	-4.494%	99	180	-32.647%
2025-10-31	35.6000	35.6000	35.6000	35.6000	-11.881%	1	180	-35.674%
2025-10-30	40.4000	40.4000	40.4000	40.4000	+10.685%	1	179	-43.317%
2025-10-29	41.5000	41.5000	36.5000	36.5000	-10.451%	19	180	-37.260%
2025-10-28	40.4000	40.7600	40.4000	40.7600	+0.147%	4	168	-43.817%
2025-10-27	40.7000	40.7000	40.7000	40.7000	+2.519%	1	165	-43.735%
2025-10-23	39.7000	39.7000	39.7000	39.7000	+3.601%	1	165	-42.317%
2025-10-20	38.2500	38.4900	38.2500	38.3200	-0.286%	7	165	-40.240%
2025-10-17	36.7600	38.4300	36.7600	38.4300	+9.456%	2	163	-40.411%
2025-10-16	39.1000	39.1000	35.1100	35.1100	-14.366%	12	164	-34.776%
2025-10-15	42.8700	42.8700	41.0000	41.0000	-2.148%	2	153	-44.146%
2025-10-14	42.4200	42.4200	41.9000	41.9000	+5.144%	3	153	-45.346%
2025-10-13	39.0000	39.8500	39.0000	39.8500	-0.524%	7	153	-42.535%
2025-10-10	41.0000	41.0000	40.0600	40.0600	-6.729%	4	153	-42.836%
2025-10-09	42.9500	42.9500	42.9500	42.9500	-5.563%	1	152	-46.682%
2025-10-08	45.4800	45.4800	45.4800	45.4800	+3.246%	1	151	-49.648%
2025-10-07	44.1200	44.1200	44.0500	44.0500	+1.009%	3	147	-48.014%
2025-10-03	41.6900	43.6300	41.6900	43.6100	+7.097%	4	147	-47.489%
2025-10-02	40.7200	40.7200	40.7200	40.7200	-0.074%	1	150	-43.762%
2025-10-01	39.9500	41.1000	39.8000	40.7500	+8.725%	26	150	-43.804%
2025-09-30	39.5000	39.5000	37.0300	37.4800	+4.256%	3	171	-38.901%
2025-09-29	35.8000	35.9500	35.8000	35.9500	+3.216%	4	169	-36.300%
2025-09-25	34.3900	34.8300	34.3900	34.8300	-4.050%	38	165	-34.252%
2025-09-24	35.7700	36.6500	35.7700	36.3000	-2.288%	4	127	-36.915%
2025-09-22	36.4000	37.1500	36.4000	37.1500	+0.814%	6	126	-38.358%
2025-09-19	36.4500	36.8500	36.4500	36.8500	-0.352%	9	127	-37.856%
2025-09-18	39.0700	39.0700	36.7600	36.9800	-6.616%	12	121	-38.075%
2025-09-17	38.1100	39.6600	38.1100	39.6000	+8.493%	13	123	-42.172%
2025-09-16	35.9300	36.5000	35.7500	36.5000	+0.968%	3	116	-37.260%
2025-09-15	36.9500	37.1500	36.1500	36.1500	-0.959%	9	115	-36.653%
2025-09-12	37.9500	37.9500	36.4600	36.5000	0.000%	20	121	-37.260%
2025-09-11	35.4500	36.5000	35.4500	36.5000	+3.841%	3	102	-37.260%
2025-09-10	37.5000	37.5000	34.5300	35.1500	-7.815%	14	100	-34.851%
2025-09-08	38.9500	38.9500	38.1300	38.1300	-0.496%	9	89	-39.942%
2025-09-05	39.1500	39.2000	38.3200	38.3200	-13.888%	8	80	-40.240%
2025-09-04	44.0000	44.5000	44.0000	44.5000	-1.549%	4	76	-48.539%
2025-08-29	45.2000	45.2000	45.2000	45.2000	-1.568%	3	76	-49.336%
2025-08-27	45.9200	45.9200	45.9200	45.9200	+6.617%	2	76	-50.131%
2025-08-26	45.9000	45.9000	43.0700	43.0700	+6.241%	2	77	-46.831%
2025-08-21	40.5400	40.5400	40.5400	40.5400	+3.949%	5	77	-43.513%
2025-08-18	39.0000	39.0000	39.0000	39.0000	-7.407%	1	72	-41.282%
2025-08-15	42.1200	42.1200	42.1200	42.1200	+0.645%	9	71	-45.632%
2025-08-14	42.2000	42.2000	40.9500	41.8500	+4.130%	13	71	-45.281%
2025-08-13	38.2600	40.2900	38.2600	40.1900	+11.639%	8	78	-43.021%
2025-08-12	37.1000	37.1000	36.0000	36.0000	+1.810%	4	78	-36.389%
2025-08-11	35.2700	35.3800	35.2700	35.3600	-2.455%	9	75	-35.238%
2025-08-08	35.8500	36.4500	35.8500	36.2500	-2.159%	6	69	-36.828%
2025-08-07	38.1500	38.4000	37.0500	37.0500	-3.440%	17	65	-38.192%
2025-08-06	38.1000	38.3700	35.9600	38.3700	+3.563%	9	53	-40.318%
2025-08-05	37.5000	37.8000	37.0500	37.0500	-9.678%	19	56	-38.192%
2025-08-04	40.4900	41.5000	40.4900	41.0200	+1.284%	10	40	-44.174%
2025-08-01	40.5000	40.5000	40.5000	40.5000	-10.398%	1	36	-43.457%
2025-07-31	45.2000	45.2000	45.2000	45.2000	-5.735%	6	35	-49.336%
2025-07-29	47.7500	47.9500	47.7500	47.9500	-5.777%	2	29	-52.242%
2025-07-23	50.8900	50.8900	50.8900	50.8900	+5.036%	1	29	-55.001%
2025-07-17	48.4500	48.4500	48.4500	48.4500	+4.082%	1	29	-52.735%
2025-07-16	46.5500	46.5500	46.5500	46.5500	-0.640%	1	28	-50.806%
2025-07-14	46.8500	46.8500	46.8500	46.8500	-0.678%	1	27	-51.121%
2025-07-11	48.8500	48.8500	47.1700	47.1700	-7.925%	5	28	-51.452%
2025-07-10	51.2300	51.2300	51.2300	51.2300	-6.069%	1	28	-55.300%
2025-07-08	54.5400	54.5400	54.5400	54.5400	+10.562%	1	29	-58.012%
2025-07-02	49.3300	49.3300	49.3300	49.3300	+1.419%	2	28	-53.578%
2025-06-27	49.7500	49.7500	48.6400	48.6400	+6.550%	3	30	-52.919%
2025-06-26	45.9500	45.9500	44.5000	45.6500	-3.895%	11	28	-49.836%
2025-06-25	48.5700	48.5700	47.5000	47.5000	-8.390%	2	25	-51.789%
2025-06-24	51.8500	51.8500	51.8500	51.8500	+15.970%	2	25	-55.834%
2025-06-23	44.7100	44.7100	44.7100	44.7100	+0.812%	1	25	-48.781%
2025-06-20	44.5000	44.5000	44.3500	44.3500	-2.954%	6	25	-48.365%
2025-06-18	49.3500	49.3500	45.7000	45.7000	-15.838%	5	21	-49.891%
2025-06-16	54.3000	54.3000	54.3000	54.3000	+2.647%	1	21	-57.827%
2025-06-13	52.9000	52.9000	52.9000	52.9000	-22.999%	2	20	-56.711%
2025-06-11	68.1500	68.7000	68.1500	68.7000	+5.611%	3	20	-66.667%
2025-06-06	64.8600	65.2000	64.8600	65.0500	+5.089%	38	19	-64.796%
2025-06-03	62.0000	62.0000	61.9000	61.9000	+1.343%	2	3	-63.005%
2025-05-29	61.0800	61.0800	61.0800	61.0800	0.000%	3	3	-62.508%