Dark

V20260918C345
V Sep 18 2026 345.00 Call (V260918C00345000)
option OPRA

EOD

Aug 13, 2026

23.37+18.871%(+3.71)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	21.4000	23.3700	21.4000	23.3700	+18.871%	5	1,966	0.000%
2026-08-12	19.8100	19.8100	19.6600	19.6600	-15.441%	17	1,968	+18.871%
2026-08-11	22.5100	23.2500	22.3500	23.2500	+20.779%	24	1,962	+0.516%
2026-08-10	22.8500	22.8500	19.2500	19.2500	-13.793%	5	1,948	+21.403%
2026-08-07	26.2200	26.2200	21.9600	22.3300	-15.481%	41	1,947	+4.657%
2026-08-06	26.7800	26.7800	26.4200	26.4200	-1.601%	3	1,954	-11.544%
2026-08-05	30.4300	30.4300	26.5200	26.8500	+19.333%	11	1,955	-12.961%
2026-08-04	22.5000	22.5000	22.5000	22.5000	-13.428%	2	1,959	+3.867%
2026-08-03	30.7000	30.7200	25.4000	25.9900	-2.367%	37	1,956	-10.081%
2026-07-31	24.7800	27.1000	24.4600	26.6200	-1.041%	255	1,925	-12.209%
2026-07-30	23.3500	26.9000	23.3500	26.9000	-11.542%	23	1,719	-13.123%
2026-07-29	30.4100	30.4100	30.4100	30.4100	+2.841%	1	1,717	-23.150%
2026-07-28	26.9200	31.5000	26.9200	29.5700	+14.214%	18	1,718	-20.967%
2026-07-27	26.0000	26.0000	25.5900	25.8900	+43.833%	5	1,724	-9.733%
2026-07-23	17.7000	18.0000	17.7000	18.0000	-15.094%	5	1,725	+29.833%
2026-07-22	21.8900	22.1000	21.0500	21.2000	-8.146%	14	1,729	+10.236%
2026-07-21	23.0800	23.0800	23.0800	23.0800	-11.401%	2	1,726	+1.256%
2026-07-20	26.5500	26.5500	26.0500	26.0500	+9.041%	33	1,728	-10.288%
2026-07-17	24.6100	24.6100	23.7000	23.8900	-12.007%	4	1,714	-2.177%
2026-07-16	25.0000	27.1500	25.0000	27.1500	+19.341%	3	1,711	-13.923%
2026-07-15	23.5500	23.8100	22.7500	22.7500	0.000%	13	1,711	+2.725%
2026-07-14	22.2600	22.7500	22.2600	22.7500	-6.456%	3	1,706	+2.725%
2026-07-13	21.6400	24.3300	21.2400	24.3200	+47.394%	70	1,705	-3.906%
2026-07-10	17.7300	17.7300	16.0100	16.5000	-5.172%	48	1,695	+41.636%
2026-07-09	17.0000	17.6000	16.3500	17.4000	-8.276%	159	1,696	+34.310%
2026-07-08	17.1000	18.9700	17.1000	18.9700	-1.710%	14	1,635	+23.195%
2026-07-07	22.2600	22.6500	19.3000	19.3000	-19.684%	67	1,626	+21.088%
2026-07-06	23.4000	24.5300	19.0000	24.0300	-8.977%	16	1,599	-2.747%
2026-07-02	23.0000	26.4000	22.4000	26.4000	+35.385%	15	1,605	-11.477%
2026-07-01	18.6000	21.1500	18.6000	19.5000	+27.869%	32	1,605	+19.846%
2026-06-30	13.9500	15.7500	13.9500	15.2500	+1.667%	28	1,622	+53.246%
2026-06-29	15.0000	16.2000	14.1400	15.0000	+15.830%	18	1,628	+55.800%
2026-06-26	11.7900	13.1500	11.7900	12.9500	+26.961%	78	1,632	+80.463%
2026-06-25	13.4000	13.6000	10.2000	10.2000	-7.692%	20	1,642	+129.118%
2026-06-24	9.9000	11.4500	9.9000	11.0500	+20.765%	41	1,631	+111.493%
2026-06-23	9.4000	9.4000	9.1500	9.1500	+10.241%	2	1,613	+155.410%
2026-06-22	10.1000	10.1000	8.2000	8.3000	-12.076%	22	1,612	+181.566%
2026-06-18	9.6000	9.7000	9.3000	9.4400	-21.660%	8	1,626	+147.564%
2026-06-17	13.1000	13.1000	12.0000	12.0500	+3.879%	4	1,626	+93.942%
2026-06-16	8.9800	11.6000	8.9800	11.6000	+28.889%	18	1,626	+101.466%
2026-06-15	9.0000	9.0000	9.0000	9.0000	+10.429%	1	1,617	+159.667%
2026-06-12	9.3600	9.4500	8.1500	8.1500	-3.550%	21	1,617	+186.748%
2026-06-11	9.0500	9.1000	8.3000	8.4500	-16.749%	54	1,617	+176.568%
2026-06-10	9.6500	10.1500	8.7000	10.1500	+11.538%	31	1,646	+130.246%
2026-06-09	8.4000	9.4500	8.4000	9.1000	+7.820%	537	1,663	+156.813%
2026-06-08	8.7500	8.8000	8.2000	8.4400	-12.357%	34	1,393	+176.896%
2026-06-05	9.6300	9.6300	9.6300	9.6300	+10.057%	1	1,405	+142.679%
2026-06-04	9.5100	9.5100	8.7000	8.7500	+27.365%	29	1,405	+167.086%
2026-06-03	7.0500	7.1700	5.5500	6.8700	-8.155%	53	1,405	+240.175%
2026-06-02	7.4800	7.4800	7.4800	7.4800	-12.719%	1	1,401	+212.433%
2026-06-01	8.6500	8.6500	8.2500	8.5700	-30.887%	29	1,402	+172.695%
2026-05-29	12.3300	12.4000	12.2500	12.4000	+34.783%	7	1,424	+88.468%
2026-05-28	10.1000	10.1800	9.1500	9.2000	-23.333%	9	1,429	+154.022%
2026-05-27	12.3000	12.8000	12.0000	12.0000	+11.111%	6	1,429	+94.750%
2026-05-26	10.8000	10.8000	10.2200	10.8000	-10.000%	6	1,431	+116.389%
2026-05-22	12.1300	12.4500	12.0000	12.0000	-11.439%	23	1,433	+94.750%
2026-05-21	13.2500	13.5500	13.0500	13.5500	+2.807%	11	1,439	+72.472%
2026-05-20	12.1000	13.6000	12.1000	13.1800	-0.753%	23	1,439	+77.314%
2026-05-19	14.6800	14.9000	13.2500	13.2800	+1.374%	15	1,423	+75.979%
2026-05-18	12.0000	13.1500	12.0000	13.1000	+13.913%	4	1,423	+78.397%
2026-05-15	12.7000	12.7000	11.5000	11.5000	+12.195%	68	1,423	+103.217%
2026-05-14	10.2500	10.6500	10.1000	10.2500	+1.085%	14	1,352	+128.000%
2026-05-13	10.1500	10.1500	9.6000	10.1400	-12.208%	27	1,356	+130.473%
2026-05-12	11.5500	11.5500	11.5500	11.5500	+24.194%	1	1,356	+102.338%
2026-05-08	9.3000	9.3000	9.3000	9.3000	-7.463%	7	1,356	+151.290%
2026-05-07	10.1000	10.1000	10.0500	10.0500	-0.985%	6	1,356	+132.537%
2026-05-06	9.8500	10.1500	9.8500	10.1500	+7.068%	4	1,353	+130.246%
2026-05-05	9.5500	9.5500	9.3500	9.4800	-21.000%	13	1,354	+146.519%
2026-05-04	12.2500	12.2500	12.0000	12.0000	-18.644%	4	1,345	+94.750%
2026-05-01	14.9000	14.9000	14.7500	14.7500	+12.167%	7	1,336	+58.441%
2026-04-30	13.6300	13.6700	13.1300	13.1500	-17.813%	203	1,336	+77.719%
2026-04-29	20.0000	20.0000	16.0000	16.0000	+123.776%	22	1,213	+46.063%
2026-04-28	8.1000	8.1000	7.1500	7.1500	-0.279%	15	1,216	+226.853%
2026-04-27	7.4000	7.4500	7.1700	7.1700	+3.613%	12	1,206	+225.941%
2026-04-24	6.9500	6.9900	6.6000	6.9200	+2.519%	41	1,196	+237.717%
2026-04-23	7.0000	7.3000	6.7500	6.7500	-13.015%	25	1,168	+246.222%
2026-04-22	7.9500	7.9500	7.5000	7.7600	+3.191%	25	1,150	+201.160%
2026-04-21	8.6000	8.6500	7.5200	7.5200	-12.047%	41	1,148	+210.771%
2026-04-20	9.3500	9.3500	8.4000	8.5500	-11.856%	91	1,148	+173.333%
2026-04-17	9.0000	10.1000	9.0000	9.7000	+1.042%	57	1,162	+140.928%
2026-04-16	9.7300	9.7500	9.6000	9.6000	+0.524%	23	1,184	+143.438%
2026-04-15	8.4000	9.8500	8.4000	9.5500	+17.901%	39	1,198	+144.712%
2026-04-14	8.5500	8.5500	8.1000	8.1000	-1.580%	15	1,224	+188.519%
2026-04-13	7.4500	8.2300	7.4000	8.2300	+11.216%	51	1,227	+183.961%
2026-04-10	7.9500	7.9500	7.3000	7.4000	-14.451%	5	1,230	+215.811%
2026-04-09	7.5500	8.8000	7.3500	8.6500	+0.581%	47	1,233	+170.173%
2026-04-08	8.7000	8.8000	8.5000	8.6000	+18.132%	37	1,246	+171.744%
2026-04-07	8.1500	8.1500	7.2800	7.2800	-7.848%	27	1,235	+221.016%
2026-04-06	8.0000	8.1600	7.9000	7.9000	+1.282%	29	1,231	+195.823%
2026-04-02	6.5800	7.9200	6.5800	7.8000	+9.091%	76	1,186	+199.615%
2026-04-01	6.8500	7.2500	6.8500	7.1500	-5.298%	18	1,186	+226.853%
2026-03-31	7.3500	7.5500	7.2500	7.5500	0.000%	9	1,175	+209.536%
2026-03-30	7.6000	7.9000	7.5500	7.5500	+5.742%	91	1,176	+209.536%
2026-03-27	8.0000	8.0000	6.8000	7.1400	-22.391%	53	1,091	+227.311%
2026-03-26	8.8500	9.2000	8.6500	9.2000	+2.793%	12	1,067	+154.022%
2026-03-25	8.7000	9.0000	7.9000	8.9500	-3.763%	506	879	+161.117%
2026-03-24	8.0500	9.3000	8.0500	9.3000	+1.418%	17	837	+151.290%
2026-03-23	9.2000	9.5500	9.0500	9.1700	+7.377%	34	820	+154.853%
2026-03-20	8.0500	8.5400	8.0000	8.5400	+13.113%	20	815	+173.653%
2026-03-19	8.2400	8.2400	7.5500	7.5500	-8.485%	27	801	+209.536%
2026-03-18	8.3500	8.3500	8.2000	8.2500	-16.667%	7	793	+183.273%
2026-03-17	11.3900	11.3900	9.9000	9.9000	-9.174%	84	795	+136.061%
2026-03-16	11.3500	11.3500	10.7500	10.9000	-1.357%	74	782	+114.404%
2026-03-13	11.0000	11.2500	11.0000	11.0500	-3.913%	6	779	+111.493%
2026-03-11	11.8500	11.8500	11.0500	11.5000	-13.534%	9	777	+103.217%
2026-03-10	13.3000	13.3000	13.3000	13.3000	+5.138%	1	772	+75.714%
2026-03-09	13.0500	13.0500	12.5500	12.6500	-7.664%	7	781	+84.743%
2026-03-06	13.6900	14.0000	13.4000	13.7000	-8.054%	22	767	+70.584%
2026-03-05	14.3500	14.9200	14.0000	14.9000	-7.453%	53	753	+56.846%
2026-03-04	17.2000	17.2000	16.1000	16.1000	-1.227%	6	752	+45.155%
2026-03-03	15.1500	16.4000	15.1500	16.3000	+3.165%	18	753	+43.374%
2026-02-27	15.2000	16.0000	15.2000	15.8000	+11.268%	20	765	+47.911%
2026-02-26	14.6500	14.6500	14.0500	14.2000	+11.373%	14	761	+64.577%
2026-02-25	12.4500	12.9000	12.4500	12.7500	+14.350%	927	270	+83.294%
2026-02-24	10.7500	11.1500	10.7500	11.1500	+0.270%	30	270	+109.596%
2026-02-23	13.0000	13.0000	11.1200	11.1200	-26.842%	14	278	+110.162%
2026-02-19	14.9500	15.2000	14.8500	15.2000	-5.882%	50	287	+53.750%
2026-02-18	15.9000	16.1500	15.9000	16.1500	-0.615%	6	263	+44.706%
2026-02-17	16.1500	16.2500	15.9000	16.2500	-0.915%	11	257	+43.815%
2026-02-13	16.4000	16.4000	16.4000	16.4000	-16.751%	11	251	+42.500%
2026-02-12	19.1500	19.7000	18.9500	19.7000	+2.872%	34	251	+18.629%
2026-02-10	19.4000	19.4000	19.1500	19.1500	-0.777%	2	220	+22.037%
2026-02-09	19.3000	19.3000	19.3000	19.3000	-3.258%	1	221	+21.088%
2026-02-06	19.4400	20.0000	19.2000	19.9500	-10.135%	19	222	+17.143%
2026-02-05	22.2500	22.2500	22.2000	22.2000	+7.767%	16	205	+5.270%
2026-02-04	20.6500	20.6500	20.5500	20.6000	-1.199%	13	205	+13.447%
2026-02-03	22.0000	22.2000	20.8500	20.8500	+1.066%	7	198	+12.086%
2026-02-02	20.2400	20.6300	20.1600	20.6300	+20.292%	16	197	+13.282%
2026-01-30	16.6500	17.1500	16.6500	17.1500	-15.099%	3	203	+36.268%
2026-01-29	19.9500	20.2500	19.9500	20.2000	+8.895%	10	201	+15.693%
2026-01-23	18.7500	18.7500	18.5500	18.5500	-3.385%	60	202	+25.984%
2026-01-22	19.2000	19.2000	19.2000	19.2000	+2.894%	1	155	+21.719%
2026-01-21	19.9900	19.9900	18.4800	18.6600	-3.814%	13	154	+25.241%
2026-01-20	19.4000	19.4000	19.4000	19.4000	-2.854%	2	143	+20.464%
2026-01-16	20.3500	20.5500	19.9700	19.9700	-1.867%	23	135	+17.026%
2026-01-15	19.9500	20.3500	19.7500	20.3500	-4.009%	19	135	+14.840%
2026-01-14	19.6000	21.2000	19.6000	21.2000	-4.072%	13	118	+10.236%
2026-01-13	25.1500	25.1500	20.6500	22.1000	-23.793%	13	123	+5.747%
2026-01-12	29.0000	29.5000	28.6700	29.0000	-11.043%	8	114	-19.414%
2026-01-08	32.6000	32.6000	32.6000	32.6000	-12.342%	1	113	-28.313%
2026-01-06	35.9500	37.1900	35.9500	37.1900	+4.174%	3	114	-37.161%
2026-01-05	36.4600	36.4600	35.6000	35.7000	+20.486%	4	115	-34.538%
2026-01-02	31.2000	31.2000	29.6300	29.6300	-13.109%	2	115	-21.127%
2025-12-31	34.4500	34.4500	33.9500	34.1000	+6.131%	3	114	-31.466%
2025-12-19	32.3000	32.3000	32.1300	32.1300	+1.197%	6	114	-27.264%
2025-12-16	31.7500	31.7500	31.7500	31.7500	+1.276%	51	113	-26.394%
2025-12-15	32.3500	32.3500	31.0000	31.3500	-6.362%	26	163	-25.455%
2025-12-12	34.8000	34.8000	33.4800	33.4800	+3.365%	2	145	-30.197%
2025-12-11	31.2000	32.3900	31.2000	32.3900	+47.227%	5	144	-27.848%
2025-12-09	22.0000	22.0000	22.0000	22.0000	+1.617%	3	144	+6.227%
2025-12-04	21.6000	21.6500	21.5000	21.6500	-11.884%	4	144	+7.945%
2025-12-01	25.2500	25.2500	24.5500	24.5700	-6.755%	4	143	-4.884%
2025-11-28	26.3500	26.3500	26.3500	26.3500	+1.152%	1	140	-11.309%
2025-11-25	26.0500	26.0500	26.0500	26.0500	+7.423%	1	140	-10.288%
2025-11-20	24.7500	24.7500	24.2500	24.2500	+2.321%	25	140	-3.629%
2025-11-19	23.7000	23.7000	23.7000	23.7000	-12.771%	1	138	-1.392%
2025-11-14	27.3500	27.8500	27.1700	27.1700	-8.917%	14	138	-13.986%
2025-11-06	29.2800	29.8400	29.2800	29.8300	-8.916%	21	135	-21.656%
2025-10-31	34.0000	34.0000	32.7500	32.7500	-14.042%	24	128	-28.641%
2025-10-30	38.1000	38.1000	38.1000	38.1000	+15.455%	1	110	-38.661%
2025-10-29	34.5000	34.5000	33.0000	33.0000	-13.158%	2	110	-29.182%
2025-10-28	37.5000	38.1000	37.5000	38.0000	-0.393%	53	109	-38.500%
2025-10-21	38.5500	38.5500	38.1500	38.1500	+0.395%	15	83	-38.742%
2025-10-14	38.0600	38.2000	38.0000	38.0000	+5.409%	9	88	-38.500%
2025-10-13	37.5000	37.5000	36.0500	36.0500	-5.132%	2	87	-35.173%
2025-10-10	38.0000	38.0000	38.0000	38.0000	+0.132%	1	86	-38.500%
2025-10-09	40.1500	40.1500	37.9500	37.9500	-10.706%	6	86	-38.419%
2025-10-07	42.5000	42.5000	42.5000	42.5000	+13.333%	1	80	-45.012%
2025-10-06	37.5000	37.5000	37.5000	37.5000	-6.484%	1	80	-37.680%
2025-10-03	40.1000	40.1000	40.1000	40.1000	+5.973%	2	80	-41.721%
2025-10-02	37.9900	37.9900	37.8400	37.8400	+10.160%	4	81	-38.240%
2025-09-30	36.6500	36.6500	34.3500	34.3500	+1.627%	10	80	-31.965%
2025-09-29	33.8000	33.8000	33.8000	33.8000	+5.526%	1	80	-30.858%
2025-09-25	32.0300	32.0300	32.0300	32.0300	-5.960%	37	79	-27.037%
2025-09-23	34.5700	34.5700	34.0600	34.0600	-4.647%	4	45	-31.386%
2025-09-22	35.0000	35.7600	35.0000	35.7200	+1.190%	6	43	-34.574%
2025-09-18	35.2000	35.3000	35.2000	35.3000	+6.808%	2	40	-33.796%
2025-09-16	33.0000	33.0500	33.0000	33.0500	-1.987%	3	41	-29.289%
2025-09-12	34.3800	34.3800	33.5700	33.7200	+0.627%	5	41	-30.694%
2025-09-10	32.5900	33.5100	32.5900	33.5100	-5.606%	7	39	-30.260%
2025-09-05	35.5000	35.5000	35.5000	35.5000	-11.582%	4	35	-34.169%
2025-09-03	40.1500	40.1500	40.1500	40.1500	+8.514%	1	31	-41.793%
2025-08-19	37.0000	37.0000	37.0000	37.0000	-4.021%	3	31	-36.838%
2025-08-15	38.5500	38.5500	38.5500	38.5500	+3.908%	2	28	-39.377%
2025-08-13	37.1000	37.1000	37.1000	37.1000	+11.579%	1	26	-37.008%
2025-08-12	33.2500	33.2500	33.2500	33.2500	-1.335%	3	26	-29.714%
2025-08-08	33.5500	33.7000	33.5500	33.7000	+10.855%	7	23	-30.653%
2025-08-07	34.0000	34.0000	30.4000	30.4000	-14.124%	5	20	-23.125%
2025-08-05	35.4000	35.4000	35.4000	35.4000	-7.980%	1	18	-33.983%
2025-08-04	38.4000	38.4700	38.3500	38.4700	-5.711%	3	17	-39.251%
2025-07-31	42.9000	44.7000	40.8000	40.8000	-9.333%	6	14	-42.721%
2025-07-16	45.0000	45.0000	45.0000	45.0000	-0.990%	7	10	-48.067%
2025-07-15	45.4500	45.4500	45.4500	45.4500	+5.698%	1	3	-48.581%
2025-07-14	43.0000	43.0000	43.0000	43.0000	-11.975%	1	2	-45.651%
2025-07-01	48.8500	48.8500	48.8500	48.8500	+7.245%	1	2	-52.160%
2025-06-24	45.5500	45.5500	45.5500	45.5500	-10.686%	1	1	-48.694%
2025-06-13	51.0000	51.0000	51.0000	51.0000	-17.569%	2	1	-54.176%
2025-06-10	61.8700	61.8700	61.8700	61.8700	+0.569%	3	3	-62.227%
2025-06-06	61.5200	61.5200	61.5200	61.5200	0.000%	6	3	-62.012%