Dark

V20260918C365
V Sep 18 2026 365.00 Call (V260918C00365000)
option OPRA

EOD

Jul 1, 2026

10.00+37.363%(+2.72)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.1900	11.1500	9.1900	10.0000	+37.363%	102	719	0.000%
2026-06-30	7.0000	7.6000	6.7500	7.2800	+1.818%	66	714	+37.363%
2026-06-29	8.1500	8.1700	6.9500	7.1500	+22.222%	36	693	+39.860%
2026-06-26	5.3500	6.2000	5.3500	5.8500	+28.571%	9	682	+70.940%
2026-06-25	5.7800	6.2500	4.5500	4.5500	-5.208%	17	681	+119.780%
2026-06-24	3.7500	4.9500	3.7300	4.8000	+26.316%	103	667	+108.333%
2026-06-23	3.9500	4.3000	3.8000	3.8000	+8.571%	34	653	+163.158%
2026-06-22	4.0500	4.5500	3.5000	3.5000	-16.667%	154	629	+185.714%
2026-06-18	4.2000	4.2000	4.2000	4.2000	-26.573%	1	606	+138.095%
2026-06-17	5.7200	5.7200	5.7200	5.7200	+3.063%	1	606	+74.825%
2026-06-16	4.3000	5.5500	4.1000	5.5500	+48.000%	43	606	+80.180%
2026-06-15	3.9000	4.1500	3.7500	3.7500	-1.316%	18	613	+166.667%
2026-06-12	3.8700	4.8500	3.6100	3.8000	-3.797%	38	613	+163.158%
2026-06-11	3.9000	3.9500	3.9000	3.9500	-15.598%	6	613	+153.165%
2026-06-10	5.0000	5.0000	4.6800	4.6800	-2.905%	4	619	+113.675%
2026-06-09	3.9900	4.8500	3.9900	4.8200	+15.311%	25	619	+107.469%
2026-06-08	5.0500	5.0500	4.1800	4.1800	-18.039%	2	621	+139.234%
2026-06-05	4.6000	5.1000	4.6000	5.1000	+21.429%	2	621	+96.078%
2026-06-04	3.6000	5.1000	3.6000	4.2000	+18.310%	24	621	+138.095%
2026-06-03	3.4200	3.5500	3.1500	3.5500	-5.080%	8	620	+181.690%
2026-06-02	3.7000	3.7400	3.6400	3.7400	-18.696%	3	618	+167.380%
2026-06-01	4.5500	4.6000	4.1000	4.6000	-27.559%	12	618	+117.391%
2026-05-29	6.2700	6.3500	6.2700	6.3500	+4.098%	8	616	+57.480%
2026-05-27	6.0500	6.1000	6.0500	6.1000	+17.308%	2	615	+63.934%
2026-05-26	4.8500	5.2000	4.8500	5.2000	-14.754%	9	615	+92.308%
2026-05-22	6.1000	6.1000	6.1000	6.1000	-12.230%	4	620	+63.934%
2026-05-21	6.8000	6.9500	6.7000	6.9500	-0.287%	18	620	+43.885%
2026-05-20	6.0500	7.0000	6.0500	6.9700	-7.682%	15	620	+43.472%
2026-05-19	7.7500	7.7500	7.4500	7.5500	0.000%	7	615	+32.450%
2026-05-18	5.8800	7.5500	5.8800	7.5500	+21.774%	55	615	+32.450%
2026-05-15	6.8000	6.8000	6.2000	6.2000	+19.231%	19	615	+61.290%
2026-05-14	5.1500	5.2500	5.1000	5.2000	+2.970%	45	579	+92.308%
2026-05-13	4.8000	5.0500	4.8000	5.0500	-22.308%	13	555	+98.020%
2026-05-12	5.8500	6.5000	5.8500	6.5000	+18.182%	9	555	+53.846%
2026-05-11	4.4900	5.5400	4.4900	5.5000	+23.596%	24	555	+81.818%
2026-05-08	4.2500	4.5500	4.2500	4.4500	-9.736%	14	561	+124.719%
2026-05-07	4.9200	5.2600	4.7500	4.9300	+3.571%	14	561	+102.840%
2026-05-06	4.7000	4.7600	4.7000	4.7600	-0.833%	12	563	+110.084%
2026-05-05	4.9000	4.9500	4.8000	4.8000	-20.000%	33	563	+108.333%
2026-05-04	6.3000	6.3500	6.0000	6.0000	-21.569%	8	534	+66.667%
2026-05-01	7.7500	8.0000	7.6500	7.6500	+2.000%	10	530	+30.719%
2026-04-30	6.6500	7.5000	6.6500	7.5000	-17.127%	19	530	+33.333%
2026-04-29	9.6500	11.4500	9.0000	9.0500	+147.945%	71	524	+10.497%
2026-04-28	4.0300	4.0300	3.6500	3.6500	+4.286%	10	507	+173.973%
2026-04-27	3.2700	3.7800	3.2700	3.5000	+6.383%	9	506	+185.714%
2026-04-24	3.2300	3.4200	3.0500	3.2900	+2.492%	13	507	+203.951%
2026-04-23	3.8500	3.8500	3.2100	3.2100	-13.243%	10	506	+211.526%
2026-04-22	3.7000	3.8000	3.6500	3.7000	+1.370%	17	503	+170.270%
2026-04-21	4.2600	4.2800	3.6500	3.6500	-9.204%	8	503	+173.973%
2026-04-20	4.3000	4.3000	3.9600	4.0200	-14.468%	28	503	+148.756%
2026-04-17	4.4200	4.9000	4.4100	4.7000	-1.053%	11	519	+112.766%
2026-04-16	4.6800	4.8000	4.5800	4.7500	0.000%	222	520	+110.526%
2026-04-15	4.1600	4.7500	3.8300	4.7500	+23.057%	37	382	+110.526%
2026-04-14	3.8300	4.1600	3.7500	3.8600	+6.336%	30	390	+159.067%
2026-04-13	3.3400	3.7500	3.3400	3.6300	-0.820%	19	401	+175.482%
2026-04-10	4.0500	4.0500	3.4800	3.6600	-9.406%	49	409	+173.224%
2026-04-09	3.9700	4.3000	3.5500	4.0400	-4.941%	45	432	+147.525%
2026-04-08	4.5700	4.5700	4.0200	4.2500	+13.333%	13	456	+135.294%
2026-04-07	3.8900	4.0500	3.6100	3.7500	-5.063%	37	452	+166.667%
2026-04-06	3.8400	4.0600	3.8200	3.9500	0.000%	20	438	+153.165%
2026-04-02	3.6000	3.9500	3.6000	3.9500	+7.046%	2	431	+153.165%
2026-04-01	3.9000	3.9000	3.5000	3.6900	-7.980%	26	431	+171.003%
2026-03-31	4.2500	4.2700	3.4900	4.0100	+2.296%	13	413	+149.377%
2026-03-30	3.9000	4.1000	3.8500	3.9200	+7.397%	21	408	+155.102%
2026-03-27	3.5500	3.6800	3.5400	3.6500	-19.069%	16	396	+173.973%
2026-03-26	4.6500	4.6500	4.3400	4.5100	+0.445%	9	397	+121.729%
2026-03-25	4.4200	4.5000	4.3000	4.4900	-4.264%	20	396	+122.717%
2026-03-24	4.1500	4.6900	4.1500	4.6900	-0.213%	27	385	+113.220%
2026-03-23	4.9500	4.9500	4.7000	4.7000	+11.905%	9	367	+112.766%
2026-03-20	4.2000	4.2000	4.0000	4.2000	+9.091%	145	360	+138.095%
2026-03-19	4.0500	4.0500	3.8500	3.8500	-16.847%	9	262	+159.740%
2026-03-18	4.6300	4.6300	4.6300	4.6300	-14.890%	1	256	+115.983%
2026-03-17	6.4200	6.4300	5.4000	5.4400	-2.509%	17	256	+83.824%
2026-03-16	6.2500	6.2500	5.4800	5.5800	-13.488%	32	252	+79.211%
2026-03-13	5.9000	6.4500	5.9000	6.4500	+9.322%	15	228	+55.039%
2026-03-12	6.0100	6.2000	5.8200	5.9000	-3.279%	7	219	+69.492%
2026-03-11	6.9500	6.9500	5.9000	6.1000	-16.438%	32	214	+63.934%
2026-03-10	6.7500	7.4000	6.7500	7.3000	+2.098%	8	183	+36.986%
2026-03-09	7.8600	7.8600	7.0300	7.1500	-9.494%	22	178	+39.860%
2026-03-06	7.9000	8.0000	7.6000	7.9000	-7.059%	11	163	+26.582%
2026-03-05	7.9300	8.5000	7.9300	8.5000	-4.494%	8	157	+17.647%
2026-03-04	9.8500	10.3500	8.9000	8.9000	-7.772%	14	158	+12.360%
2026-03-03	8.9000	9.6500	8.8500	9.6500	-1.228%	4	145	+3.627%
2026-03-02	9.0000	9.8000	8.6500	9.7700	+6.196%	89	144	+2.354%
2026-02-27	8.8000	9.2000	8.8000	9.2000	+32.565%	10	169	+8.696%
2026-02-25	6.9200	7.0200	6.8500	6.9400	+6.769%	6	168	+44.092%
2026-02-24	6.3500	6.5000	5.9400	6.5000	-1.813%	11	168	+53.846%
2026-02-23	7.3800	7.5500	6.6200	6.6200	-27.253%	9	158	+51.057%
2026-02-19	9.0000	9.1000	8.4500	9.1000	-4.712%	28	153	+9.890%
2026-02-18	9.4300	9.6200	9.4300	9.5500	-2.051%	6	149	+4.712%
2026-02-17	9.7000	9.7500	9.7000	9.7500	+3.175%	3	148	+2.564%
2026-02-13	9.2000	9.6500	9.0500	9.4500	-25.766%	11	136	+5.820%
2026-02-06	14.1000	14.1000	11.5000	12.7300	-8.876%	42	136	-21.445%
2026-02-05	13.9800	13.9800	13.9700	13.9700	+12.209%	2	119	-28.418%
2026-02-04	11.4000	12.4500	11.4000	12.4500	+10.177%	30	120	-19.679%
2026-02-02	11.3000	11.3000	11.3000	11.3000	+9.179%	1	94	-11.504%
2026-01-30	10.1000	10.3500	10.1000	10.3500	-24.453%	11	94	-3.382%
2026-01-29	12.0000	13.7000	12.0000	13.7000	+14.933%	5	87	-27.007%
2026-01-23	11.9200	11.9200	11.9200	11.9200	+7.291%	1	85	-16.107%
2026-01-20	11.0500	11.1100	11.0400	11.1100	-11.120%	9	84	-9.991%
2026-01-14	12.7000	12.7000	12.5000	12.5000	-7.063%	2	93	-20.000%
2026-01-13	13.6500	13.6500	13.4500	13.4500	-41.649%	22	94	-25.651%
2026-01-09	23.0500	23.0500	23.0500	23.0500	-5.726%	1	101	-56.616%
2026-01-07	24.4500	24.4500	24.4500	24.4500	0.000%	3	102	-59.100%
2026-01-05	21.7500	25.1200	21.7500	24.4500	+5.161%	18	102	-59.100%
2025-12-31	23.1900	23.2500	23.1700	23.2500	-4.282%	25	100	-56.989%
2025-12-29	24.4200	24.4200	24.2900	24.2900	-1.099%	19	100	-58.831%
2025-12-23	24.5600	24.5600	24.5600	24.5600	+4.289%	24	91	-59.283%
2025-12-22	23.5500	23.5500	23.5500	23.5500	+7.534%	4	69	-57.537%
2025-12-19	21.9500	22.0000	21.9000	21.9000	+4.038%	18	73	-54.338%
2025-12-18	21.0500	21.0500	21.0500	21.0500	-1.405%	1	67	-52.494%
2025-12-15	21.5500	21.5500	21.3500	21.3500	-6.972%	15	67	-53.162%
2025-12-12	23.7500	23.7500	22.9500	22.9500	+27.358%	2	62	-56.427%
2025-12-11	18.0500	18.1000	18.0000	18.0200	+28.348%	15	63	-44.506%
2025-12-10	13.9600	14.0400	13.9600	14.0400	-10.573%	2	55	-28.775%
2025-12-03	15.9000	15.9000	15.7000	15.7000	-6.269%	2	55	-36.306%
2025-12-01	16.8500	16.8500	16.7500	16.7500	-6.685%	2	56	-40.299%
2025-11-26	17.9500	17.9500	17.9500	17.9500	+6.845%	4	51	-44.290%
2025-11-20	16.6500	16.8000	16.6500	16.8000	+8.039%	2	51	-40.476%
2025-11-18	15.5100	15.5500	15.5100	15.5500	-32.829%	3	51	-35.691%
2025-11-12	23.1000	23.1500	23.1000	23.1500	-7.400%	3	48	-56.803%
2025-10-17	25.4000	25.4000	24.9500	25.0000	-12.188%	8	45	-60.000%
2025-10-14	28.4700	28.4700	28.4700	28.4700	+7.030%	1	37	-64.875%
2025-10-13	25.8000	26.6000	25.8000	26.6000	-9.555%	3	36	-62.406%
2025-10-09	29.3500	29.4100	29.3500	29.4100	-3.889%	2	35	-65.998%
2025-10-07	31.0400	31.0400	30.6000	30.6000	+5.191%	3	35	-67.320%
2025-10-06	29.0900	29.0900	29.0900	29.0900	+4.079%	2	35	-65.624%
2025-10-01	27.9500	27.9500	27.9500	27.9500	+10.605%	1	33	-64.222%
2025-09-30	25.0700	25.2700	25.0700	25.2700	+7.486%	2	33	-60.427%
2025-09-29	23.1900	23.5100	23.1900	23.5100	-2.610%	2	33	-57.465%
2025-09-24	23.9300	24.1400	23.9300	24.1400	-1.510%	2	33	-58.575%
2025-09-19	24.1100	24.5100	24.1100	24.5100	-8.030%	4	34	-59.200%
2025-09-17	24.8500	26.9000	24.8500	26.6500	+11.928%	10	34	-62.477%
2025-09-16	23.5000	23.8100	23.5000	23.8100	+2.718%	2	32	-58.001%
2025-09-11	23.1300	23.1800	23.1300	23.1800	+2.070%	2	32	-56.859%
2025-09-10	22.5000	22.7800	22.5000	22.7100	-26.742%	7	32	-55.967%
2025-08-29	30.8000	31.0000	30.8000	31.0000	+2.853%	8	28	-67.742%
2025-08-28	29.8400	30.2100	29.8400	30.1400	+9.600%	10	28	-66.821%
2025-08-20	27.5000	27.5000	27.5000	27.5000	+3.383%	2	28	-63.636%
2025-08-19	26.7000	26.7000	26.6000	26.6000	+16.107%	2	28	-62.406%
2025-08-08	22.6900	22.9100	22.6900	22.9100	+2.828%	2	28	-56.351%
2025-08-07	22.2800	22.2800	22.2800	22.2800	-11.727%	10	28	-55.117%
2025-08-05	25.0600	25.2400	25.0600	25.2400	-9.339%	2	18	-60.380%
2025-08-04	27.6100	27.8400	27.6100	27.8400	-14.523%	2	18	-64.080%
2025-07-31	32.2500	32.5700	32.2500	32.5700	-4.627%	2	18	-69.297%
2025-07-29	34.1500	34.1500	34.1500	34.1500	-8.445%	3	17	-70.717%
2025-07-25	37.3000	37.3000	37.3000	37.3000	+5.070%	4	17	-73.190%
2025-07-22	35.2000	35.5000	35.2000	35.5000	+5.812%	2	14	-71.831%
2025-07-15	33.5500	33.5500	33.5500	33.5500	-5.306%	1	12	-70.194%
2025-07-14	35.1800	35.6200	35.1500	35.4300	+5.919%	6	11	-71.775%
2025-07-11	33.7500	33.7500	33.4500	33.4500	+5.955%	2	10	-70.105%
2025-06-20	31.3500	31.5700	31.3500	31.5700	-9.542%	4	8	-68.324%
2025-06-18	34.9000	34.9000	34.9000	34.9000	-29.281%	2	10	-71.347%
2025-06-04	49.8700	49.8700	49.3500	49.3500	+5.291%	4	6	-79.737%
2025-06-03	46.8700	46.8700	46.8700	46.8700	0.000%	6	6	-78.664%