Dark

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

EOD

Jul 1, 2026

8.05+30.894%(+1.90)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.0500	9.3100	6.0500	8.0500	+30.894%	62	1,010	0.000%
2026-06-30	5.4000	6.1500	5.4000	6.1500	+8.084%	110	959	+30.894%
2026-06-29	6.1000	6.1000	5.3100	5.6900	+20.296%	14	856	+41.476%
2026-06-26	4.2100	4.7700	4.2000	4.7300	+29.589%	26	853	+70.190%
2026-06-25	3.9100	5.0500	3.6500	3.6500	-6.650%	47	831	+120.548%
2026-06-24	3.1900	3.9200	3.0800	3.9100	+29.470%	40	786	+105.882%
2026-06-23	3.2000	3.4500	3.0200	3.0200	+12.687%	49	770	+166.556%
2026-06-22	3.3000	3.7100	2.6800	2.6800	-16.250%	41	737	+200.373%
2026-06-18	3.2000	3.2000	3.2000	3.2000	-16.230%	1	684	+151.563%
2026-06-17	5.0000	5.0000	3.8200	3.8200	-9.048%	36	684	+110.733%
2026-06-16	3.2900	4.4000	3.2900	4.2000	+40.000%	32	684	+91.667%
2026-06-15	3.2500	3.4200	2.9500	3.0000	-1.639%	15	666	+168.333%
2026-06-12	3.1900	3.8500	3.0500	3.0500	+4.096%	37	666	+163.934%
2026-06-11	3.2000	3.2500	2.9300	2.9300	-23.896%	6	666	+174.744%
2026-06-10	3.5500	4.0200	3.4800	3.8500	-3.990%	12	661	+109.091%
2026-06-09	3.2900	4.2700	3.2900	4.0100	+14.571%	21	655	+100.748%
2026-06-08	3.6800	3.6800	3.3000	3.5000	-15.049%	22	656	+130.000%
2026-06-05	4.0000	4.2900	3.6500	4.1200	+13.187%	45	652	+95.388%
2026-06-04	3.3500	4.1500	3.3500	3.6400	+32.847%	40	639	+121.154%
2026-06-03	2.3600	2.7400	2.3600	2.7400	-12.460%	7	634	+193.796%
2026-06-02	3.4600	3.4900	3.0000	3.1300	-10.315%	14	629	+157.188%
2026-06-01	3.5000	3.5000	3.4900	3.4900	-33.142%	13	630	+130.659%
2026-05-29	4.4500	5.2900	4.4500	5.2200	+34.536%	17	627	+54.215%
2026-05-28	3.8800	3.8800	3.8800	3.8800	-26.515%	2	625	+107.474%
2026-05-27	5.2800	5.2800	5.2800	5.2800	+18.652%	2	623	+52.462%
2026-05-26	4.4100	4.4500	4.4000	4.4500	-13.592%	32	621	+80.899%
2026-05-22	5.1500	5.1500	5.1500	5.1500	-11.207%	1	609	+56.311%
2026-05-21	5.5000	5.8000	5.5000	5.8000	-0.344%	3	609	+38.793%
2026-05-20	5.0500	5.8200	5.0500	5.8200	-6.880%	13	609	+38.316%
2026-05-19	6.8000	6.8000	6.2500	6.2500	+2.459%	14	605	+28.800%
2026-05-18	4.8200	6.1000	4.8200	6.1000	+15.094%	38	605	+31.967%
2026-05-15	5.4500	5.6000	5.0500	5.3000	+22.120%	34	605	+51.887%
2026-05-14	4.1200	4.6300	4.1100	4.3400	+4.578%	20	577	+85.484%
2026-05-13	4.7000	4.7000	4.0500	4.1500	-23.573%	22	572	+93.976%
2026-05-12	4.8500	5.7000	4.8500	5.4300	+16.524%	36	572	+48.250%
2026-05-11	3.7400	4.8500	3.7400	4.6600	+17.975%	36	572	+72.747%
2026-05-08	3.7500	3.9500	3.5500	3.9500	-7.059%	28	590	+103.797%
2026-05-07	4.0200	4.4700	3.9500	4.2500	+18.715%	11	611	+89.412%
2026-05-06	4.2000	4.3900	3.5800	3.5800	-12.895%	30	616	+124.860%
2026-05-05	3.8000	4.1100	3.8000	4.1100	-18.614%	65	630	+95.864%
2026-05-04	5.0500	5.2500	5.0200	5.0500	-9.336%	8	626	+59.406%
2026-05-01	6.5000	6.7500	5.5700	5.5700	-5.753%	40	629	+44.524%
2026-04-30	5.8500	6.0000	5.4500	5.9100	-23.742%	43	629	+36.210%
2026-04-29	9.3800	9.3800	7.5200	7.7500	+187.037%	98	588	+3.871%
2026-04-28	3.1200	3.1200	2.7000	2.7000	-3.571%	12	587	+198.148%
2026-04-27	2.8300	2.9900	2.8000	2.8000	+0.719%	13	577	+187.500%
2026-04-24	2.5200	2.8000	2.5200	2.7800	-10.323%	13	566	+189.568%
2026-04-23	2.7000	3.1000	2.7000	3.1000	+3.333%	18	565	+159.677%
2026-04-22	3.0800	3.0800	3.0000	3.0000	-1.639%	6	562	+168.333%
2026-04-21	3.3000	3.3000	3.0400	3.0500	-10.294%	6	563	+163.934%
2026-04-20	3.5600	3.5600	3.2900	3.4000	-11.688%	39	563	+136.765%
2026-04-17	3.5300	4.0000	3.5300	3.8500	+0.785%	43	594	+109.091%
2026-04-16	3.7800	3.8500	3.5100	3.8200	-0.779%	54	610	+110.733%
2026-04-15	3.3300	3.8500	3.3300	3.8500	+36.042%	12	583	+109.091%
2026-04-14	3.2200	3.4000	2.8300	2.8300	-10.159%	54	584	+184.452%
2026-04-13	3.1500	3.1500	3.1500	3.1500	+0.639%	30	617	+155.556%
2026-04-10	3.3700	3.3700	3.1000	3.1300	-6.567%	12	648	+157.188%
2026-04-09	3.2900	3.6200	3.2200	3.3500	+1.515%	15	649	+140.299%
2026-04-08	3.7600	3.7600	3.0900	3.3000	+6.452%	19	652	+143.939%
2026-04-07	3.2300	3.2500	2.9900	3.1000	-6.061%	29	644	+159.677%
2026-04-06	3.1000	3.3000	3.1000	3.3000	+11.111%	13	630	+143.939%
2026-04-01	3.6700	3.6700	2.8000	2.9700	-6.013%	10	619	+171.044%
2026-03-31	3.6600	3.6600	3.1400	3.1600	-8.140%	8	619	+154.747%
2026-03-30	3.2800	3.4800	3.1800	3.4400	+5.521%	10	619	+134.012%
2026-03-27	3.3000	3.3300	3.2600	3.2600	-15.762%	26	615	+146.933%
2026-03-26	3.8400	3.9400	3.7000	3.8700	+5.738%	25	599	+108.010%
2026-03-25	4.0600	4.0600	3.5200	3.6600	+0.549%	59	583	+119.945%
2026-03-24	3.5100	4.0400	3.4500	3.6400	-8.543%	29	530	+121.154%
2026-03-23	4.3100	4.3100	3.8200	3.9800	+10.556%	13	521	+102.261%
2026-03-19	3.2300	3.6000	3.2000	3.6000	-1.370%	84	518	+123.611%
2026-03-18	4.1100	4.1100	3.6500	3.6500	-22.505%	12	554	+120.548%
2026-03-17	5.4000	5.4000	4.4200	4.7100	-4.073%	19	543	+70.913%
2026-03-16	5.2100	5.2100	4.8200	4.9100	-9.908%	31	534	+63.951%
2026-03-13	5.0500	5.4500	5.0500	5.4500	+2.830%	4	520	+47.706%
2026-03-12	5.1000	5.3800	4.9500	5.3000	+2.913%	43	516	+51.887%
2026-03-11	6.0400	6.0400	5.1300	5.1500	-20.769%	11	481	+56.311%
2026-03-10	6.2600	6.5000	6.2600	6.5000	+5.691%	5	482	+23.846%
2026-03-09	7.1500	7.1500	5.9600	6.1500	-8.889%	23	482	+30.894%
2026-03-06	6.8000	6.9000	6.5500	6.7500	-7.534%	13	467	+19.259%
2026-03-05	6.8000	7.3000	6.7300	7.3000	-5.072%	10	458	+10.274%
2026-03-04	8.9500	8.9500	7.6500	7.6900	-7.904%	27	453	+4.681%
2026-03-03	7.4000	8.3500	7.4000	8.3500	-0.239%	8	429	-3.593%
2026-03-02	7.8500	8.3700	7.3500	8.3700	+5.949%	64	422	-3.823%
2026-02-27	7.7500	7.9000	7.7500	7.9000	+15.328%	4	407	+1.899%
2026-02-26	7.3500	7.3500	6.8500	6.8500	+14.548%	3	411	+17.518%
2026-02-25	5.9200	6.2100	5.9200	5.9800	+10.332%	4	410	+34.615%
2026-02-24	5.4800	5.5400	5.2000	5.4200	-17.252%	19	410	+48.524%
2026-02-23	6.4500	6.5500	6.4500	6.5500	-18.125%	2	408	+22.901%
2026-02-20	7.8000	8.1400	7.7000	8.0000	+8.108%	148	407	+0.625%
2026-02-19	7.3300	7.4000	7.3300	7.4000	-10.843%	2	410	+8.784%
2026-02-18	8.3000	8.3000	8.1500	8.3000	-1.190%	9	408	-3.012%
2026-02-17	8.4000	8.8000	8.4000	8.4000	+3.704%	4	401	-4.167%
2026-02-13	8.1500	8.5500	7.9000	8.1000	-19.000%	7	392	-0.617%
2026-02-12	10.0000	10.6000	10.0000	10.0000	-6.103%	3	392	-19.500%
2026-02-11	10.6500	10.6500	10.6500	10.6500	+3.398%	1	392	-24.413%
2026-02-10	9.8000	10.3700	9.8000	10.3000	-2.554%	104	391	-21.845%
2026-02-06	10.0000	10.6500	9.9700	10.5700	-14.065%	17	316	-23.841%
2026-02-05	12.5500	12.5500	12.3000	12.3000	+23.618%	3	308	-34.553%
2026-02-04	9.7500	10.1500	9.7500	9.9500	-17.359%	6	308	-19.095%
2026-02-03	12.0400	12.0400	12.0400	12.0400	+4.787%	1	302	-33.140%
2026-02-02	9.9000	11.4900	9.9000	11.4900	+27.667%	58	302	-29.939%
2026-01-30	9.0000	9.0000	8.9500	9.0000	-26.829%	28	344	-10.556%
2026-01-29	11.3500	12.3000	11.3000	12.3000	+24.242%	17	343	-34.553%
2026-01-28	9.2500	9.9000	9.2500	9.9000	+0.101%	30	334	-18.687%
2026-01-27	10.0000	10.0000	9.8400	9.8900	-0.802%	61	318	-18.605%
2026-01-26	9.9700	9.9700	9.9700	9.9700	-2.732%	1	281	-19.258%
2026-01-23	10.4200	10.4200	9.9500	10.2500	0.000%	11	281	-21.463%
2026-01-22	10.1500	10.2500	10.1500	10.2500	-3.302%	4	284	-21.463%
2026-01-21	10.7500	11.2000	10.6000	10.6000	+2.415%	5	286	-24.057%
2026-01-20	9.0500	10.3500	9.0500	10.3500	-8.811%	4	286	-22.222%
2026-01-16	11.1000	11.4500	11.1000	11.3500	-1.732%	6	284	-29.075%
2026-01-15	11.5500	11.5500	11.5500	11.5500	+4.054%	1	284	-30.303%
2026-01-14	11.7600	11.7600	11.0500	11.1000	-9.756%	10	283	-27.477%
2026-01-13	13.5500	13.5500	11.6700	12.3000	-22.152%	3	281	-34.553%
2026-01-12	15.8000	15.8000	15.8000	15.8000	-25.472%	1	281	-49.051%
2026-01-08	21.2000	21.2000	21.2000	21.2000	-4.289%	1	280	-62.028%
2026-01-07	22.1500	22.1500	22.1500	22.1500	-0.673%	3	280	-63.657%
2026-01-06	22.3000	22.3000	22.3000	22.3000	+1.134%	5	280	-63.901%
2026-01-05	22.2100	22.4100	22.0400	22.0500	+7.299%	9	275	-63.492%
2025-12-31	20.4000	20.5500	20.4000	20.5500	-2.143%	4	269	-60.827%
2025-12-30	21.0000	21.0000	21.0000	21.0000	0.000%	1	269	-61.667%
2025-12-22	21.7000	21.7000	21.0000	21.0000	+5.900%	21	268	-61.667%
2025-12-19	19.8000	19.8300	19.7500	19.8300	-4.434%	4	265	-59.405%
2025-12-12	21.5000	21.5000	20.7500	20.7500	+24.251%	5	264	-61.205%
2025-12-11	16.1500	16.7500	16.0500	16.7000	+21.898%	15	265	-51.796%
2025-12-05	13.7000	13.7000	13.7000	13.7000	-2.143%	1	268	-41.241%
2025-12-02	13.8500	14.0000	13.8500	14.0000	-12.226%	12	268	-42.500%
2025-11-24	15.9500	15.9500	15.9500	15.9500	+5.281%	2	273	-49.530%
2025-11-20	14.4700	15.1500	14.4700	15.1500	+10.102%	3	273	-46.865%
2025-11-18	13.7600	13.7600	13.7600	13.7600	-32.549%	1	272	-41.497%
2025-11-13	20.5000	20.5000	20.4000	20.4000	-2.857%	2	271	-60.539%
2025-11-12	21.0000	21.0000	21.0000	21.0000	-0.238%	1	272	-61.667%
2025-11-04	20.3500	21.0500	20.3500	21.0500	+3.951%	2	271	-61.758%
2025-11-03	20.2500	20.3500	20.2000	20.2500	-4.706%	61	273	-60.247%
2025-10-31	21.5500	21.5500	21.2500	21.2500	-16.992%	50	273	-62.118%
2025-10-30	25.6000	25.6000	25.6000	25.6000	+4.490%	5	307	-68.555%
2025-10-23	24.5000	24.5000	24.5000	24.5000	-3.543%	1	307	-67.143%
2025-10-22	25.4000	25.4000	25.4000	25.4000	0.000%	1	306	-68.307%
2025-10-21	25.3000	25.4200	25.2800	25.4000	+9.862%	4	305	-68.307%
2025-10-20	23.1200	23.1200	23.1200	23.1200	+3.076%	1	304	-65.182%
2025-10-17	22.4300	22.4300	22.4300	22.4300	+1.677%	1	305	-64.111%
2025-10-16	22.3200	22.3200	22.0600	22.0600	-14.695%	11	306	-63.509%
2025-10-15	25.8000	25.8600	25.8000	25.8600	-4.222%	2	305	-68.871%
2025-10-14	27.0000	27.0000	27.0000	27.0000	+7.570%	3	306	-70.185%
2025-10-10	25.5000	25.5000	25.1000	25.1000	-12.084%	2	306	-67.928%
2025-10-08	28.5500	28.5500	28.5500	28.5500	+1.783%	1	307	-71.804%
2025-10-07	28.0500	28.0500	28.0500	28.0500	+0.899%	1	306	-71.301%
2025-10-03	27.3500	27.8000	27.3500	27.8000	+23.446%	3	306	-71.043%
2025-09-30	22.4600	22.5600	22.3200	22.5200	+4.067%	16	305	-64.254%
2025-09-29	21.3200	21.6400	21.3200	21.6400	-1.322%	2	310	-62.800%
2025-09-24	21.8400	21.9300	21.8400	21.9300	-4.194%	2	310	-63.292%
2025-09-22	22.6600	22.8900	22.6600	22.8900	-3.621%	2	310	-64.832%
2025-09-18	24.0000	24.0000	23.7500	23.7500	+13.095%	6	310	-66.105%
2025-09-16	20.6000	21.0000	20.6000	21.0000	-3.226%	2	314	-61.667%
2025-09-15	22.4000	22.4000	21.6500	21.7000	-1.364%	4	312	-62.903%
2025-09-12	22.9400	22.9400	21.8500	22.0000	+4.117%	4	310	-63.409%
2025-09-11	21.0700	21.1300	21.0700	21.1300	-1.262%	2	309	-61.903%
2025-09-10	20.5500	21.5300	20.5500	21.4000	-9.628%	9	310	-62.383%
2025-09-09	23.3700	23.6800	23.3600	23.6800	-17.347%	10	305	-66.005%
2025-08-29	28.3500	28.6500	28.3500	28.6500	+1.776%	2	306	-71.902%
2025-08-28	28.1500	28.1500	28.1500	28.1500	+5.116%	250	306	-71.403%
2025-08-25	26.7700	26.7800	26.7700	26.7800	+9.619%	2	65	-69.940%
2025-08-19	24.3100	24.5700	24.1700	24.4300	-3.056%	56	66	-67.049%
2025-08-15	25.2100	25.2100	25.2000	25.2000	+2.356%	2	38	-68.056%
2025-08-13	24.0000	24.6200	24.0000	24.6200	+11.403%	3	37	-67.303%
2025-08-11	22.1000	22.1000	22.1000	22.1000	+2.791%	1	37	-63.575%
2025-08-08	21.5000	21.5000	21.5000	21.5000	+2.381%	1	36	-62.558%
2025-08-07	21.0000	21.0000	21.0000	21.0000	-4.545%	1	35	-61.667%
2025-08-06	22.0000	22.0000	22.0000	22.0000	-15.058%	1	36	-63.409%
2025-08-04	25.9000	25.9000	25.9000	25.9000	+3.064%	5	36	-68.919%
2025-08-01	26.1000	26.1000	25.1300	25.1300	-17.227%	8	31	-67.967%
2025-07-31	30.3400	30.6900	30.2100	30.3600	-4.528%	4	23	-73.485%
2025-07-29	31.8000	31.8000	31.8000	31.8000	-0.313%	5	21	-74.686%
2025-07-22	33.1500	33.1500	31.7300	31.9000	-2.595%	10	16	-74.765%
2025-07-21	32.7500	32.7500	32.7500	32.7500	+6.504%	1	12	-75.420%
2025-07-18	30.8000	30.8000	30.7500	30.7500	-1.189%	7	11	-73.821%
2025-07-15	31.1200	31.1200	31.1200	31.1200	-5.006%	1	4	-74.132%
2025-07-14	32.8100	33.1000	32.7500	32.7600	-11.627%	8	4	-75.427%
2025-07-03	36.9500	37.1500	36.9400	37.0700	+3.983%	6	3	-78.284%
2025-07-01	35.6500	35.6500	35.6500	35.6500	+16.694%	1	3	-77.419%
2025-06-18	33.0000	33.0000	30.5500	30.5500	-32.456%	2	1	-73.650%
2025-06-09	45.2300	45.2300	45.2300	45.2300	0.000%	1	1	-82.202%