Dark

V20260918C375
V Sep 18 2026 375.00 Call (V260918C00375000)
option OPRA

EOD

Aug 13, 2026

5.22+37.368%(+1.42)388

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.2500	5.3000	3.3000	5.2200	+37.368%	388	4,724	0.000%
2026-08-12	4.3300	4.3300	3.3500	3.8000	-20.168%	1,080	4,645	+37.368%
2026-08-11	4.5500	5.7500	4.2800	4.7600	+20.506%	152	4,118	+9.664%
2026-08-10	5.0500	5.4000	3.9500	3.9500	-24.762%	413	4,107	+32.152%
2026-08-07	7.7500	7.7500	4.9500	5.2500	-36.823%	282	3,969	-0.571%
2026-08-06	8.0500	8.3500	7.0500	8.3100	-2.235%	83	4,116	-37.184%
2026-08-05	10.1500	10.2100	7.8500	8.5000	-10.526%	157	4,084	-38.588%
2026-08-04	5.8100	10.1000	5.1000	9.5000	+20.253%	1,131	3,978	-45.053%
2026-08-03	9.9100	10.8200	7.9000	7.9000	-13.377%	91	3,101	-33.924%
2026-07-31	6.9000	9.1300	6.9000	9.1200	+6.917%	35	3,103	-42.763%
2026-07-30	8.7600	8.7600	6.9500	8.5300	-23.635%	321	3,088	-38.804%
2026-07-29	9.1500	12.6200	9.1400	11.1700	+4.490%	138	3,088	-53.268%
2026-07-28	10.6000	12.4000	9.9300	10.6900	+16.831%	258	3,114	-51.169%
2026-07-27	8.2500	9.5000	7.8500	9.1500	+49.266%	141	2,942	-42.951%
2026-07-24	6.5500	6.7000	5.9000	6.1300	+12.477%	764	2,851	-14.845%
2026-07-23	5.7500	5.7500	5.4500	5.4500	-10.802%	8	2,457	-4.220%
2026-07-22	7.5600	7.5600	6.1100	6.1100	-23.625%	56	2,457	-14.566%
2026-07-21	8.0000	8.2500	8.0000	8.0000	-22.103%	15	2,431	-34.750%
2026-07-20	8.4500	10.3500	8.4500	10.2700	+15.393%	11	2,432	-49.172%
2026-07-17	8.8200	9.0500	8.5200	8.9000	-18.349%	379	2,431	-41.348%
2026-07-16	9.9100	10.9000	9.9100	10.9000	+41.009%	57	2,184	-52.110%
2026-07-15	7.5000	7.7300	6.9500	7.7300	-8.086%	22	2,163	-32.471%
2026-07-14	9.4000	9.5800	8.4100	8.4100	-5.399%	39	2,142	-37.931%
2026-07-13	7.2400	9.6000	7.2400	8.8900	+65.549%	1,020	2,122	-41.282%
2026-07-10	5.6000	5.6000	5.2000	5.3700	-8.205%	288	1,410	-2.793%
2026-07-09	5.7000	5.9000	5.7000	5.8500	-7.874%	781	1,162	-10.769%
2026-07-08	6.1100	6.3500	5.7500	6.3500	-14.189%	8	394	-17.795%
2026-07-07	7.9500	8.4500	6.8000	7.4000	-20.856%	50	391	-29.459%
2026-07-06	6.7000	9.3500	6.7000	9.3500	-10.269%	15	365	-44.171%
2026-07-02	8.1000	10.6000	8.1000	10.4200	+52.117%	37	337	-49.904%
2026-07-01	6.4600	7.6500	6.4600	6.8500	+38.384%	9	337	-23.796%
2026-06-30	4.6500	4.9500	4.5000	4.9500	+8.791%	20	331	+5.455%
2026-06-29	5.3500	5.3500	4.0900	4.5500	+22.973%	15	315	+14.725%
2026-06-26	2.7100	3.9800	2.7100	3.7000	+16.352%	41	306	+41.081%
2026-06-25	3.0300	4.2400	3.0300	3.1800	+10.801%	22	318	+64.151%
2026-06-24	2.4800	3.2100	2.4800	2.8700	+1.413%	19	318	+81.882%
2026-06-23	2.5400	2.8300	2.5000	2.8300	+15.510%	20	307	+84.452%
2026-06-22	2.6500	3.0500	2.4500	2.4500	-9.259%	39	296	+113.061%
2026-06-18	2.8400	3.0500	2.7000	2.7000	-20.118%	30	277	+93.333%
2026-06-17	3.3800	3.3800	3.3800	3.3800	-4.789%	3	277	+54.438%
2026-06-16	2.7200	3.7000	2.6600	3.5500	+45.492%	33	277	+47.042%
2026-06-15	2.6300	2.7100	2.4400	2.4400	-3.175%	12	260	+113.934%
2026-06-12	2.6600	3.3000	2.5200	2.5200	-5.618%	15	260	+107.143%
2026-06-11	3.0100	3.0700	2.6700	2.6700	-22.384%	26	260	+95.506%
2026-06-10	3.2800	3.4400	2.9100	3.4400	+5.846%	24	260	+51.744%
2026-06-09	2.6800	3.3700	2.6400	3.2500	-7.932%	25	260	+60.615%
2026-06-05	3.2200	3.6000	3.2200	3.5300	+13.871%	9	255	+47.875%
2026-06-04	3.2500	3.3500	2.9700	3.1000	+29.167%	17	254	+68.387%
2026-06-03	2.4200	2.4200	2.2500	2.4000	-11.111%	16	251	+117.500%
2026-06-02	2.6200	2.7300	2.4900	2.7000	-1.818%	23	241	+93.333%
2026-06-01	3.4600	3.4600	2.7500	2.7500	-36.490%	19	235	+89.818%
2026-05-29	3.6300	4.3300	3.6300	4.3300	+32.416%	23	234	+20.554%
2026-05-28	3.7000	3.7000	3.1900	3.2700	-20.438%	8	230	+59.633%
2026-05-27	3.8000	4.2900	3.8000	4.1100	+17.094%	21	233	+27.007%
2026-05-26	3.6300	3.6700	3.1000	3.5100	-13.971%	13	235	+48.718%
2026-05-22	4.0800	4.0800	4.0800	4.0800	-9.333%	3	234	+27.941%
2026-05-21	4.6000	4.6500	4.5000	4.5000	+4.651%	5	234	+16.000%
2026-05-20	4.3000	4.3000	4.2000	4.3000	-11.523%	6	234	+21.395%
2026-05-19	5.3400	5.5900	4.8600	4.8600	-1.818%	26	233	+7.407%
2026-05-18	3.9500	4.9700	3.9500	4.9500	+11.236%	63	233	+5.455%
2026-05-15	4.2000	4.7000	4.2000	4.4500	+20.270%	46	233	+17.303%
2026-05-14	3.4000	3.7900	3.4000	3.7000	+8.824%	16	219	+41.081%
2026-05-13	3.8900	3.9700	3.3300	3.4000	-27.039%	29	223	+53.529%
2026-05-12	4.0300	4.7400	4.0300	4.6600	+22.632%	34	223	+12.017%
2026-05-11	3.0600	4.0000	3.0600	3.8000	+20.635%	27	223	+37.368%
2026-05-08	3.0800	3.3000	3.0800	3.1500	-8.696%	27	229	+65.714%
2026-05-07	3.3900	3.7200	3.2500	3.4500	+9.524%	18	243	+51.304%
2026-05-06	3.5500	3.5500	3.1300	3.1500	-9.483%	25	249	+65.714%
2026-05-05	3.3000	3.5300	3.3000	3.4800	-19.070%	3	256	+50.000%
2026-05-04	4.3000	4.3000	4.3000	4.3000	-20.370%	1	257	+21.395%
2026-05-01	5.3500	5.4000	5.3000	5.4000	+9.980%	5	259	-3.333%
2026-04-30	4.9100	4.9100	4.9100	4.9100	-23.281%	3	259	+6.314%
2026-04-29	6.7500	6.7500	6.2500	6.4000	+185.714%	5	257	-18.438%
2026-04-24	2.2300	2.2400	2.2300	2.2400	-7.054%	11	254	+133.036%
2026-04-23	2.4400	2.4400	2.4100	2.4100	-2.429%	4	257	+116.598%
2026-04-22	2.3600	2.4700	2.3600	2.4700	-5.364%	3	253	+111.336%
2026-04-21	2.6800	2.7600	2.6100	2.6100	-9.689%	9	255	+100.000%
2026-04-20	2.8900	2.9000	2.8000	2.8900	-8.254%	10	255	+80.623%
2026-04-17	2.9100	3.3000	2.8900	3.1500	+5.351%	34	251	+65.714%
2026-04-16	2.9500	3.2500	2.7900	2.9900	+3.103%	12	268	+74.582%
2026-04-15	2.7000	2.9200	2.6900	2.9000	+12.840%	14	263	+80.000%
2026-04-14	2.6600	2.6600	2.5700	2.5700	+7.531%	8	264	+103.113%
2026-04-13	1.9500	2.3900	1.9500	2.3900	-8.077%	6	259	+118.410%
2026-04-09	2.6900	2.7100	2.5400	2.6000	-14.754%	16	254	+100.769%
2026-04-08	3.1100	3.1100	2.5500	3.0500	+13.806%	13	256	+71.148%
2026-04-07	2.2700	2.6800	2.2700	2.6800	-1.107%	11	257	+94.776%
2026-04-06	2.7100	2.7100	2.7100	2.7100	+0.743%	1	257	+92.620%
2026-04-02	2.9200	2.9200	2.5000	2.6900	-6.272%	18	267	+94.052%
2026-03-31	2.8600	3.2100	2.5900	2.8700	0.000%	16	267	+81.882%
2026-03-30	2.8700	2.8700	2.8700	2.8700	-6.209%	1	271	+81.882%
2026-03-26	3.1900	3.1900	3.0100	3.0600	-2.236%	8	271	+70.588%
2026-03-25	3.2900	3.2900	3.1100	3.1300	+1.623%	8	270	+66.773%
2026-03-24	2.9900	3.0800	2.9600	3.0800	-8.060%	8	271	+69.481%
2026-03-23	3.4500	3.4500	3.2200	3.3500	+8.065%	4	269	+55.821%
2026-03-20	3.0000	3.1000	3.0000	3.1000	+6.897%	5	268	+68.387%
2026-03-19	2.9000	2.9000	2.9000	2.9000	-1.695%	1	268	+80.000%
2026-03-18	3.3400	3.3400	2.9500	2.9500	-21.751%	5	268	+76.949%
2026-03-17	4.5200	4.7700	3.7700	3.7700	-5.038%	23	265	+38.462%
2026-03-16	4.4700	4.6000	3.9300	3.9700	-11.778%	15	255	+31.486%
2026-03-13	4.4500	4.5000	4.2500	4.5000	0.000%	9	256	+16.000%
2026-03-12	4.3400	4.5000	4.1200	4.5000	+2.740%	11	249	+16.000%
2026-03-11	5.1400	5.1400	4.2500	4.3800	-18.587%	41	253	+19.178%
2026-03-10	5.3600	5.4700	5.2700	5.3800	-2.182%	8	225	-2.974%
2026-03-09	5.7700	5.9500	5.1000	5.5000	-7.563%	30	225	-5.091%
2026-03-06	5.9100	5.9500	5.6000	5.9500	-5.556%	15	210	-12.269%
2026-03-05	5.9500	6.4100	5.9500	6.3000	-6.110%	7	206	-17.143%
2026-03-04	7.5000	7.5500	6.6500	6.7100	-5.493%	32	205	-22.206%
2026-03-03	6.6000	7.2000	6.5500	7.1000	+2.158%	4	179	-26.479%
2026-03-02	6.5500	6.9500	6.5500	6.9500	+1.460%	10	178	-24.892%
2026-02-27	5.9500	7.0000	5.3000	6.8500	+15.126%	14	168	-23.796%
2026-02-26	5.8500	5.9500	5.8500	5.9500	+11.007%	2	159	-12.269%
2026-02-25	5.1300	5.3600	5.0500	5.3600	+15.517%	12	158	-2.612%
2026-02-24	4.7000	4.7000	4.5000	4.6400	-10.769%	17	158	+12.500%
2026-02-23	5.5500	5.8800	5.2000	5.2000	-28.962%	10	150	+0.385%
2026-02-20	6.5100	7.3600	6.5100	7.3200	+6.861%	16	151	-28.689%
2026-02-19	6.6700	6.9500	6.2500	6.8500	-4.861%	24	152	-23.796%
2026-02-18	7.2000	7.2900	7.0500	7.2000	-6.615%	27	146	-27.500%
2026-02-17	7.1800	8.0500	7.1800	7.7100	+7.083%	9	138	-32.296%
2026-02-13	7.2000	7.2000	7.2000	7.2000	-21.311%	2	139	-27.500%
2026-02-12	9.1500	9.1500	9.1500	9.1500	+7.647%	8	139	-42.951%
2026-02-10	8.5000	8.5000	8.5000	8.5000	+6.250%	3	147	-38.588%
2026-02-09	9.0000	9.0000	8.0000	8.0000	-12.759%	11	144	-34.750%
2026-02-06	10.0000	10.0000	8.7500	9.1700	-16.256%	35	144	-43.075%
2026-02-05	10.7000	10.9500	10.6500	10.9500	+14.660%	5	126	-52.329%
2026-02-04	8.8500	9.5500	8.4500	9.5500	-1.546%	10	123	-45.340%
2026-02-02	9.7000	9.7000	9.7000	9.7000	+21.250%	1	114	-46.186%
2026-01-30	8.0000	8.0000	8.0000	8.0000	-20.000%	5	113	-34.750%
2026-01-29	9.9500	10.0000	9.9000	10.0000	+15.607%	11	113	-47.800%
2026-01-26	8.7500	8.7500	8.6500	8.6500	-1.143%	4	111	-39.653%
2026-01-23	8.8500	8.8500	8.6500	8.7500	-3.315%	7	108	-40.343%
2026-01-22	8.9500	9.0500	8.9500	9.0500	+2.841%	6	109	-42.320%
2026-01-21	8.9000	8.9000	8.8000	8.8000	-4.865%	4	113	-40.682%
2026-01-20	9.4000	9.4000	9.2000	9.2500	-7.960%	24	111	-43.568%
2026-01-15	10.5400	10.5400	10.0500	10.0500	+2.551%	5	103	-48.060%
2026-01-14	9.6500	9.9000	9.6500	9.8000	-44.570%	10	101	-46.735%
2026-01-09	17.6800	17.6800	17.6800	17.6800	-10.481%	1	95	-70.475%
2026-01-07	19.7500	19.7500	19.7500	19.7500	-1.741%	1	96	-73.570%
2026-01-06	20.1000	20.1000	20.1000	20.1000	+2.030%	1	95	-74.030%
2026-01-05	18.7000	20.2000	18.7000	19.7000	+13.741%	33	95	-73.503%
2025-12-19	17.3200	17.3200	17.3200	17.3200	-9.081%	1	78	-69.861%
2025-12-12	19.5000	19.5000	18.5000	19.0500	+38.043%	8	78	-72.598%
2025-12-11	13.8000	13.8000	13.8000	13.8000	+23.767%	4	72	-62.174%
2025-12-09	11.1500	11.1500	11.1500	11.1500	-14.032%	1	72	-53.184%
2025-12-02	12.4900	12.9700	12.4900	12.9700	-2.113%	3	72	-59.753%
2025-12-01	13.6800	13.6800	13.2500	13.2500	-8.621%	7	74	-60.604%
2025-11-25	14.0000	14.5000	14.0000	14.5000	+12.229%	5	71	-64.000%
2025-11-24	12.3000	12.9300	12.3000	12.9200	-11.507%	8	72	-59.598%
2025-11-21	14.4000	14.6000	14.3500	14.6000	-15.607%	4	64	-64.247%
2025-11-10	17.3000	17.3000	17.3000	17.3000	-1.983%	1	60	-69.827%
2025-11-07	17.6500	17.6500	17.6500	17.6500	-2.162%	1	59	-70.425%
2025-11-05	18.0400	18.0400	18.0400	18.0400	-21.565%	1	59	-71.064%
2025-10-29	22.0400	23.0000	22.0400	23.0000	-0.433%	2	58	-77.304%
2025-10-28	23.1000	23.1000	23.1000	23.1000	+5.000%	1	57	-77.403%
2025-10-21	22.0000	22.0000	22.0000	22.0000	-11.504%	1	57	-76.273%
2025-10-14	24.8600	24.8600	24.8600	24.8600	-3.080%	1	57	-79.002%
2025-10-03	25.6500	25.6500	25.6500	25.6500	+24.333%	7	58	-79.649%
2025-09-30	20.4600	20.6800	20.4600	20.6300	+13.352%	6	60	-74.697%
2025-09-29	18.2000	18.2000	18.2000	18.2000	-4.462%	10	58	-71.319%
2025-09-26	19.5000	19.5000	18.8000	19.0500	+2.309%	5	58	-72.598%
2025-09-25	18.4900	18.6200	18.4500	18.6200	-7.593%	4	58	-71.966%
2025-09-24	19.8000	20.1500	19.8000	20.1500	-2.704%	2	58	-74.094%
2025-09-22	19.8000	20.7100	19.8000	20.7100	+1.024%	3	58	-74.795%
2025-09-19	20.5000	20.5000	20.5000	20.5000	-3.981%	1	58	-74.537%
2025-09-18	21.8000	21.8000	20.6000	21.3500	+1.667%	12	59	-75.550%
2025-09-17	21.0000	21.0000	21.0000	21.0000	+5.793%	1	56	-75.143%
2025-09-16	19.5900	19.8500	19.5900	19.8500	+0.710%	4	55	-73.703%
2025-09-15	19.7800	19.7800	19.7100	19.7100	+1.337%	2	54	-73.516%
2025-09-10	19.4000	19.6300	19.3700	19.4500	-9.745%	6	53	-73.162%
2025-09-09	21.5500	21.5500	21.5500	21.5500	+0.701%	2	51	-75.777%
2025-09-05	21.4000	21.4000	21.4000	21.4000	-13.744%	7	51	-75.607%
2025-09-02	24.7200	24.8100	24.7200	24.8100	-4.943%	2	44	-78.960%
2025-08-29	26.1000	26.1000	26.1000	26.1000	+1.517%	1	42	-80.000%
2025-08-26	25.7100	25.7100	25.7100	25.7100	+3.129%	2	42	-79.697%
2025-08-25	24.7800	24.9300	24.7800	24.9300	+13.940%	2	44	-79.061%
2025-08-21	21.8800	21.8800	21.8800	21.8800	-5.281%	1	44	-76.143%
2025-08-20	23.1000	23.1000	23.1000	23.1000	+3.171%	1	44	-77.403%
2025-08-19	22.2400	22.3900	22.2400	22.3900	-2.099%	2	44	-76.686%
2025-08-18	22.8700	22.8700	22.8700	22.8700	-1.167%	2	43	-77.175%
2025-08-15	23.1300	23.1400	23.1300	23.1400	+18.001%	2	41	-77.442%
2025-08-11	20.0900	20.0900	19.6100	19.6100	-2.632%	6	40	-73.381%
2025-08-08	20.1400	20.1400	20.1400	20.1400	-1.516%	1	34	-74.081%
2025-08-07	20.4500	20.4500	20.4500	20.4500	-14.076%	2	33	-74.474%
2025-08-01	23.8000	23.8000	23.8000	23.8000	-11.028%	1	31	-78.067%
2025-07-31	26.7500	26.7500	26.7500	26.7500	-9.014%	5	30	-80.486%
2025-07-30	29.4000	29.4000	29.4000	29.4000	-9.399%	1	25	-82.245%
2025-07-25	31.1500	32.4500	31.1500	32.4500	+4.677%	7	25	-83.914%
2025-07-22	31.0000	31.0000	31.0000	31.0000	+4.377%	1	18	-83.161%
2025-07-21	30.3000	30.3000	29.7000	29.7000	+2.414%	5	18	-82.424%
2025-07-15	29.0000	29.0000	29.0000	29.0000	-13.303%	3	16	-82.000%
2025-07-09	33.4500	33.4500	33.4500	33.4500	-3.212%	2	13	-84.395%
2025-07-03	34.4500	34.7000	34.4100	34.5600	+15.585%	11	7	-84.896%
2025-06-25	29.9000	29.9000	29.9000	29.9000	-16.829%	2	7	-82.542%
2025-06-17	35.9500	35.9500	35.9500	35.9500	+12.414%	2	5	-85.480%
2025-06-13	31.5500	32.0800	31.5500	31.9800	-28.296%	8	5	-83.677%
2025-06-12	44.5000	44.6000	44.5000	44.6000	0.000%	2	1	-88.296%