Dark

V20260918C370
V Sep 18 2026 370.00 Call (V260918C00370000)
option OPRA

EOD

Aug 13, 2026

7.25+29.464%(+1.65)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.7000	7.4000	4.8800	7.2500	+29.464%	145	2,905	0.000%
2026-08-12	6.1500	6.8000	4.9000	5.6000	-15.663%	61	2,840	+29.464%
2026-08-11	6.4000	7.6800	6.4000	6.6400	+11.597%	51	2,844	+9.187%
2026-08-10	6.8700	7.0000	5.3700	5.9500	-15.483%	1,051	2,835	+21.849%
2026-08-07	10.1000	10.1000	6.8700	7.0400	-34.815%	83	1,847	+2.983%
2026-08-06	10.7000	10.8000	9.1300	10.8000	+1.408%	183	1,849	-32.870%
2026-08-05	12.0000	12.5000	10.1500	10.6500	-12.346%	60	1,763	-31.925%
2026-08-04	8.2000	12.3600	7.4500	12.1500	+17.391%	72	1,757	-40.329%
2026-08-03	12.5800	13.3000	9.9000	10.3500	-4.608%	56	1,745	-29.952%
2026-07-31	9.1500	11.1500	8.8500	10.8500	+0.463%	74	1,748	-33.180%
2026-07-30	12.2500	12.2500	8.8500	10.8000	-18.613%	53	1,729	-32.870%
2026-07-29	9.1000	14.8200	9.1000	13.2700	+5.737%	166	1,733	-45.365%
2026-07-28	11.7000	14.8500	11.7000	12.5500	+15.138%	339	1,766	-42.231%
2026-07-27	9.9000	11.6400	9.9000	10.9000	+37.975%	248	1,675	-33.486%
2026-07-24	7.4500	8.0800	7.3500	7.9000	+16.176%	822	1,671	-8.228%
2026-07-23	6.8000	6.8500	6.3000	6.8000	-11.688%	107	1,714	+6.618%
2026-07-22	9.2700	9.2700	7.6500	7.7000	-22.222%	31	1,660	-5.844%
2026-07-21	9.9500	10.5500	9.8000	9.9000	-18.182%	98	1,653	-26.768%
2026-07-20	10.2600	12.7000	10.2600	12.1000	+13.615%	33	1,566	-40.083%
2026-07-17	12.1500	12.1500	10.2200	10.6500	-20.225%	142	1,560	-31.925%
2026-07-16	11.5100	13.3500	11.4800	13.3500	+34.306%	27	1,509	-45.693%
2026-07-15	10.6600	11.1400	9.9400	9.9400	-4.054%	18	1,511	-27.062%
2026-07-14	9.4400	11.4800	9.4400	10.3600	-4.516%	45	1,505	-30.019%
2026-07-13	9.0000	11.6700	9.0000	10.8500	+47.619%	130	1,509	-33.180%
2026-07-10	7.4000	7.4000	6.4000	7.3500	-0.676%	14	1,504	-1.361%
2026-07-09	7.0000	8.1500	6.8500	7.4000	-8.642%	32	1,507	-2.027%
2026-07-08	7.7900	8.2300	7.3300	8.1000	-9.800%	36	1,506	-10.494%
2026-07-07	8.0500	10.0300	8.0500	8.9800	-17.991%	91	1,498	-19.265%
2026-07-06	12.5200	12.5200	7.6700	10.9500	-9.653%	35	1,476	-33.790%
2026-07-02	10.5000	12.2500	9.5900	12.1200	+50.559%	1,025	1,010	-40.182%
2026-07-01	6.0500	9.3100	6.0500	8.0500	+30.894%	62	1,010	-9.938%
2026-06-30	5.4000	6.1500	5.4000	6.1500	+8.084%	110	959	+17.886%
2026-06-29	6.1000	6.1000	5.3100	5.6900	+20.296%	14	856	+27.417%
2026-06-26	4.2100	4.7700	4.2000	4.7300	+29.589%	26	853	+53.277%
2026-06-25	3.9100	5.0500	3.6500	3.6500	-6.650%	47	831	+98.630%
2026-06-24	3.1900	3.9200	3.0800	3.9100	+29.470%	40	786	+85.422%
2026-06-23	3.2000	3.4500	3.0200	3.0200	+12.687%	49	770	+140.066%
2026-06-22	3.3000	3.7100	2.6800	2.6800	-16.250%	41	737	+170.522%
2026-06-18	3.2000	3.2000	3.2000	3.2000	-16.230%	1	684	+126.563%
2026-06-17	5.0000	5.0000	3.8200	3.8200	-9.048%	36	684	+89.791%
2026-06-16	3.2900	4.4000	3.2900	4.2000	+40.000%	32	684	+72.619%
2026-06-15	3.2500	3.4200	2.9500	3.0000	-1.639%	15	666	+141.667%
2026-06-12	3.1900	3.8500	3.0500	3.0500	+4.096%	37	666	+137.705%
2026-06-11	3.2000	3.2500	2.9300	2.9300	-23.896%	6	666	+147.440%
2026-06-10	3.5500	4.0200	3.4800	3.8500	-3.990%	12	661	+88.312%
2026-06-09	3.2900	4.2700	3.2900	4.0100	+14.571%	21	655	+80.798%
2026-06-08	3.6800	3.6800	3.3000	3.5000	-15.049%	22	656	+107.143%
2026-06-05	4.0000	4.2900	3.6500	4.1200	+13.187%	45	652	+75.971%
2026-06-04	3.3500	4.1500	3.3500	3.6400	+32.847%	40	639	+99.176%
2026-06-03	2.3600	2.7400	2.3600	2.7400	-12.460%	7	634	+164.599%
2026-06-02	3.4600	3.4900	3.0000	3.1300	-10.315%	14	629	+131.629%
2026-06-01	3.5000	3.5000	3.4900	3.4900	-33.142%	13	630	+107.736%
2026-05-29	4.4500	5.2900	4.4500	5.2200	+34.536%	17	627	+38.889%
2026-05-28	3.8800	3.8800	3.8800	3.8800	-26.515%	2	625	+86.856%
2026-05-27	5.2800	5.2800	5.2800	5.2800	+18.652%	2	623	+37.311%
2026-05-26	4.4100	4.4500	4.4000	4.4500	-13.592%	32	621	+62.921%
2026-05-22	5.1500	5.1500	5.1500	5.1500	-11.207%	1	609	+40.777%
2026-05-21	5.5000	5.8000	5.5000	5.8000	-0.344%	3	609	+25.000%
2026-05-20	5.0500	5.8200	5.0500	5.8200	-6.880%	13	609	+24.570%
2026-05-19	6.8000	6.8000	6.2500	6.2500	+2.459%	14	605	+16.000%
2026-05-18	4.8200	6.1000	4.8200	6.1000	+15.094%	38	605	+18.852%
2026-05-15	5.4500	5.6000	5.0500	5.3000	+22.120%	34	605	+36.792%
2026-05-14	4.1200	4.6300	4.1100	4.3400	+4.578%	20	577	+67.051%
2026-05-13	4.7000	4.7000	4.0500	4.1500	-23.573%	22	572	+74.699%
2026-05-12	4.8500	5.7000	4.8500	5.4300	+16.524%	36	572	+33.517%
2026-05-11	3.7400	4.8500	3.7400	4.6600	+17.975%	36	572	+55.579%
2026-05-08	3.7500	3.9500	3.5500	3.9500	-7.059%	28	590	+83.544%
2026-05-07	4.0200	4.4700	3.9500	4.2500	+18.715%	11	611	+70.588%
2026-05-06	4.2000	4.3900	3.5800	3.5800	-12.895%	30	616	+102.514%
2026-05-05	3.8000	4.1100	3.8000	4.1100	-18.614%	65	630	+76.399%
2026-05-04	5.0500	5.2500	5.0200	5.0500	-9.336%	8	626	+43.564%
2026-05-01	6.5000	6.7500	5.5700	5.5700	-5.753%	40	629	+30.162%
2026-04-30	5.8500	6.0000	5.4500	5.9100	-23.742%	43	629	+22.673%
2026-04-29	9.3800	9.3800	7.5200	7.7500	+187.037%	98	588	-6.452%
2026-04-28	3.1200	3.1200	2.7000	2.7000	-3.571%	12	587	+168.519%
2026-04-27	2.8300	2.9900	2.8000	2.8000	+0.719%	13	577	+158.929%
2026-04-24	2.5200	2.8000	2.5200	2.7800	-10.323%	13	566	+160.791%
2026-04-23	2.7000	3.1000	2.7000	3.1000	+3.333%	18	565	+133.871%
2026-04-22	3.0800	3.0800	3.0000	3.0000	-1.639%	6	562	+141.667%
2026-04-21	3.3000	3.3000	3.0400	3.0500	-10.294%	6	563	+137.705%
2026-04-20	3.5600	3.5600	3.2900	3.4000	-11.688%	39	563	+113.235%
2026-04-17	3.5300	4.0000	3.5300	3.8500	+0.785%	43	594	+88.312%
2026-04-16	3.7800	3.8500	3.5100	3.8200	-0.779%	54	610	+89.791%
2026-04-15	3.3300	3.8500	3.3300	3.8500	+36.042%	12	583	+88.312%
2026-04-14	3.2200	3.4000	2.8300	2.8300	-10.159%	54	584	+156.184%
2026-04-13	3.1500	3.1500	3.1500	3.1500	+0.639%	30	617	+130.159%
2026-04-10	3.3700	3.3700	3.1000	3.1300	-6.567%	12	648	+131.629%
2026-04-09	3.2900	3.6200	3.2200	3.3500	+1.515%	15	649	+116.418%
2026-04-08	3.7600	3.7600	3.0900	3.3000	+6.452%	19	652	+119.697%
2026-04-07	3.2300	3.2500	2.9900	3.1000	-6.061%	29	644	+133.871%
2026-04-06	3.1000	3.3000	3.1000	3.3000	+11.111%	13	630	+119.697%
2026-04-01	3.6700	3.6700	2.8000	2.9700	-6.013%	10	619	+144.108%
2026-03-31	3.6600	3.6600	3.1400	3.1600	-8.140%	8	619	+129.430%
2026-03-30	3.2800	3.4800	3.1800	3.4400	+5.521%	10	619	+110.756%
2026-03-27	3.3000	3.3300	3.2600	3.2600	-15.762%	26	615	+122.393%
2026-03-26	3.8400	3.9400	3.7000	3.8700	+5.738%	25	599	+87.339%
2026-03-25	4.0600	4.0600	3.5200	3.6600	+0.549%	59	583	+98.087%
2026-03-24	3.5100	4.0400	3.4500	3.6400	-8.543%	29	530	+99.176%
2026-03-23	4.3100	4.3100	3.8200	3.9800	+10.556%	13	521	+82.161%
2026-03-19	3.2300	3.6000	3.2000	3.6000	-1.370%	84	518	+101.389%
2026-03-18	4.1100	4.1100	3.6500	3.6500	-22.505%	12	554	+98.630%
2026-03-17	5.4000	5.4000	4.4200	4.7100	-4.073%	19	543	+53.928%
2026-03-16	5.2100	5.2100	4.8200	4.9100	-9.908%	31	534	+47.658%
2026-03-13	5.0500	5.4500	5.0500	5.4500	+2.830%	4	520	+33.028%
2026-03-12	5.1000	5.3800	4.9500	5.3000	+2.913%	43	516	+36.792%
2026-03-11	6.0400	6.0400	5.1300	5.1500	-20.769%	11	481	+40.777%
2026-03-10	6.2600	6.5000	6.2600	6.5000	+5.691%	5	482	+11.538%
2026-03-09	7.1500	7.1500	5.9600	6.1500	-8.889%	23	482	+17.886%
2026-03-06	6.8000	6.9000	6.5500	6.7500	-7.534%	13	467	+7.407%
2026-03-05	6.8000	7.3000	6.7300	7.3000	-5.072%	10	458	-0.685%
2026-03-04	8.9500	8.9500	7.6500	7.6900	-7.904%	27	453	-5.722%
2026-03-03	7.4000	8.3500	7.4000	8.3500	-0.239%	8	429	-13.174%
2026-03-02	7.8500	8.3700	7.3500	8.3700	+5.949%	64	422	-13.381%
2026-02-27	7.7500	7.9000	7.7500	7.9000	+15.328%	4	407	-8.228%
2026-02-26	7.3500	7.3500	6.8500	6.8500	+14.548%	3	411	+5.839%
2026-02-25	5.9200	6.2100	5.9200	5.9800	+10.332%	4	410	+21.237%
2026-02-24	5.4800	5.5400	5.2000	5.4200	-17.252%	19	410	+33.764%
2026-02-23	6.4500	6.5500	6.4500	6.5500	-18.125%	2	408	+10.687%
2026-02-20	7.8000	8.1400	7.7000	8.0000	+8.108%	148	407	-9.375%
2026-02-19	7.3300	7.4000	7.3300	7.4000	-10.843%	2	410	-2.027%
2026-02-18	8.3000	8.3000	8.1500	8.3000	-1.190%	9	408	-12.651%
2026-02-17	8.4000	8.8000	8.4000	8.4000	+3.704%	4	401	-13.690%
2026-02-13	8.1500	8.5500	7.9000	8.1000	-19.000%	7	392	-10.494%
2026-02-12	10.0000	10.6000	10.0000	10.0000	-6.103%	3	392	-27.500%
2026-02-11	10.6500	10.6500	10.6500	10.6500	+3.398%	1	392	-31.925%
2026-02-10	9.8000	10.3700	9.8000	10.3000	-2.554%	104	391	-29.612%
2026-02-06	10.0000	10.6500	9.9700	10.5700	-14.065%	17	316	-31.410%
2026-02-05	12.5500	12.5500	12.3000	12.3000	+23.618%	3	308	-41.057%
2026-02-04	9.7500	10.1500	9.7500	9.9500	-17.359%	6	308	-27.136%
2026-02-03	12.0400	12.0400	12.0400	12.0400	+4.787%	1	302	-39.784%
2026-02-02	9.9000	11.4900	9.9000	11.4900	+27.667%	58	302	-36.902%
2026-01-30	9.0000	9.0000	8.9500	9.0000	-26.829%	28	344	-19.444%
2026-01-29	11.3500	12.3000	11.3000	12.3000	+24.242%	17	343	-41.057%
2026-01-28	9.2500	9.9000	9.2500	9.9000	+0.101%	30	334	-26.768%
2026-01-27	10.0000	10.0000	9.8400	9.8900	-0.802%	61	318	-26.694%
2026-01-26	9.9700	9.9700	9.9700	9.9700	-2.732%	1	281	-27.282%
2026-01-23	10.4200	10.4200	9.9500	10.2500	0.000%	11	281	-29.268%
2026-01-22	10.1500	10.2500	10.1500	10.2500	-3.302%	4	284	-29.268%
2026-01-21	10.7500	11.2000	10.6000	10.6000	+2.415%	5	286	-31.604%
2026-01-20	9.0500	10.3500	9.0500	10.3500	-8.811%	4	286	-29.952%
2026-01-16	11.1000	11.4500	11.1000	11.3500	-1.732%	6	284	-36.123%
2026-01-15	11.5500	11.5500	11.5500	11.5500	+4.054%	1	284	-37.229%
2026-01-14	11.7600	11.7600	11.0500	11.1000	-9.756%	10	283	-34.685%
2026-01-13	13.5500	13.5500	11.6700	12.3000	-22.152%	3	281	-41.057%
2026-01-12	15.8000	15.8000	15.8000	15.8000	-25.472%	1	281	-54.114%
2026-01-08	21.2000	21.2000	21.2000	21.2000	-4.289%	1	280	-65.802%
2026-01-07	22.1500	22.1500	22.1500	22.1500	-0.673%	3	280	-67.269%
2026-01-06	22.3000	22.3000	22.3000	22.3000	+1.134%	5	280	-67.489%
2026-01-05	22.2100	22.4100	22.0400	22.0500	+7.299%	9	275	-67.120%
2025-12-31	20.4000	20.5500	20.4000	20.5500	-2.143%	4	269	-64.720%
2025-12-30	21.0000	21.0000	21.0000	21.0000	0.000%	1	269	-65.476%
2025-12-22	21.7000	21.7000	21.0000	21.0000	+5.900%	21	268	-65.476%
2025-12-19	19.8000	19.8300	19.7500	19.8300	-4.434%	4	265	-63.439%
2025-12-12	21.5000	21.5000	20.7500	20.7500	+24.251%	5	264	-65.060%
2025-12-11	16.1500	16.7500	16.0500	16.7000	+21.898%	15	265	-56.587%
2025-12-05	13.7000	13.7000	13.7000	13.7000	-2.143%	1	268	-47.080%
2025-12-02	13.8500	14.0000	13.8500	14.0000	-12.226%	12	268	-48.214%
2025-11-24	15.9500	15.9500	15.9500	15.9500	+5.281%	2	273	-54.545%
2025-11-20	14.4700	15.1500	14.4700	15.1500	+10.102%	3	273	-52.145%
2025-11-18	13.7600	13.7600	13.7600	13.7600	-32.549%	1	272	-47.311%
2025-11-13	20.5000	20.5000	20.4000	20.4000	-2.857%	2	271	-64.461%
2025-11-12	21.0000	21.0000	21.0000	21.0000	-0.238%	1	272	-65.476%
2025-11-04	20.3500	21.0500	20.3500	21.0500	+3.951%	2	271	-65.558%
2025-11-03	20.2500	20.3500	20.2000	20.2500	-4.706%	61	273	-64.198%
2025-10-31	21.5500	21.5500	21.2500	21.2500	-16.992%	50	273	-65.882%
2025-10-30	25.6000	25.6000	25.6000	25.6000	+4.490%	5	307	-71.680%
2025-10-23	24.5000	24.5000	24.5000	24.5000	-3.543%	1	307	-70.408%
2025-10-22	25.4000	25.4000	25.4000	25.4000	0.000%	1	306	-71.457%
2025-10-21	25.3000	25.4200	25.2800	25.4000	+9.862%	4	305	-71.457%
2025-10-20	23.1200	23.1200	23.1200	23.1200	+3.076%	1	304	-68.642%
2025-10-17	22.4300	22.4300	22.4300	22.4300	+1.677%	1	305	-67.677%
2025-10-16	22.3200	22.3200	22.0600	22.0600	-14.695%	11	306	-67.135%
2025-10-15	25.8000	25.8600	25.8000	25.8600	-4.222%	2	305	-71.964%
2025-10-14	27.0000	27.0000	27.0000	27.0000	+7.570%	3	306	-73.148%
2025-10-10	25.5000	25.5000	25.1000	25.1000	-12.084%	2	306	-71.116%
2025-10-08	28.5500	28.5500	28.5500	28.5500	+1.783%	1	307	-74.606%
2025-10-07	28.0500	28.0500	28.0500	28.0500	+0.899%	1	306	-74.153%
2025-10-03	27.3500	27.8000	27.3500	27.8000	+23.446%	3	306	-73.921%
2025-09-30	22.4600	22.5600	22.3200	22.5200	+4.067%	16	305	-67.806%
2025-09-29	21.3200	21.6400	21.3200	21.6400	-1.322%	2	310	-66.497%
2025-09-24	21.8400	21.9300	21.8400	21.9300	-4.194%	2	310	-66.940%
2025-09-22	22.6600	22.8900	22.6600	22.8900	-3.621%	2	310	-68.327%
2025-09-18	24.0000	24.0000	23.7500	23.7500	+13.095%	6	310	-69.474%
2025-09-16	20.6000	21.0000	20.6000	21.0000	-3.226%	2	314	-65.476%
2025-09-15	22.4000	22.4000	21.6500	21.7000	-1.364%	4	312	-66.590%
2025-09-12	22.9400	22.9400	21.8500	22.0000	+4.117%	4	310	-67.045%
2025-09-11	21.0700	21.1300	21.0700	21.1300	-1.262%	2	309	-65.689%
2025-09-10	20.5500	21.5300	20.5500	21.4000	-9.628%	9	310	-66.121%
2025-09-09	23.3700	23.6800	23.3600	23.6800	-17.347%	10	305	-69.383%
2025-08-29	28.3500	28.6500	28.3500	28.6500	+1.776%	2	306	-74.695%
2025-08-28	28.1500	28.1500	28.1500	28.1500	+5.116%	250	306	-74.245%
2025-08-25	26.7700	26.7800	26.7700	26.7800	+9.619%	2	65	-72.928%
2025-08-19	24.3100	24.5700	24.1700	24.4300	-3.056%	56	66	-70.323%
2025-08-15	25.2100	25.2100	25.2000	25.2000	+2.356%	2	38	-71.230%
2025-08-13	24.0000	24.6200	24.0000	24.6200	+11.403%	3	37	-70.552%
2025-08-11	22.1000	22.1000	22.1000	22.1000	+2.791%	1	37	-67.195%
2025-08-08	21.5000	21.5000	21.5000	21.5000	+2.381%	1	36	-66.279%
2025-08-07	21.0000	21.0000	21.0000	21.0000	-4.545%	1	35	-65.476%
2025-08-06	22.0000	22.0000	22.0000	22.0000	-15.058%	1	36	-67.045%
2025-08-04	25.9000	25.9000	25.9000	25.9000	+3.064%	5	36	-72.008%
2025-08-01	26.1000	26.1000	25.1300	25.1300	-17.227%	8	31	-71.150%
2025-07-31	30.3400	30.6900	30.2100	30.3600	-4.528%	4	23	-76.120%
2025-07-29	31.8000	31.8000	31.8000	31.8000	-0.313%	5	21	-77.201%
2025-07-22	33.1500	33.1500	31.7300	31.9000	-2.595%	10	16	-77.273%
2025-07-21	32.7500	32.7500	32.7500	32.7500	+6.504%	1	12	-77.863%
2025-07-18	30.8000	30.8000	30.7500	30.7500	-1.189%	7	11	-76.423%
2025-07-15	31.1200	31.1200	31.1200	31.1200	-5.006%	1	4	-76.703%
2025-07-14	32.8100	33.1000	32.7500	32.7600	-11.627%	8	4	-77.869%
2025-07-03	36.9500	37.1500	36.9400	37.0700	+3.983%	6	3	-80.442%
2025-07-01	35.6500	35.6500	35.6500	35.6500	+16.694%	1	3	-79.663%
2025-06-18	33.0000	33.0000	30.5500	30.5500	-32.456%	2	1	-76.268%
2025-06-09	45.2300	45.2300	45.2300	45.2300	0.000%	1	1	-83.971%