Dark

V20260918C380
V Sep 18 2026 380.00 Call (V260918C00380000)
option OPRA

EOD

Aug 13, 2026

3.65+32.246%(+0.89)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.7600	3.7000	2.4600	3.6500	+32.246%	98	1,644	0.000%
2026-08-12	2.6500	2.8000	2.2700	2.7600	-16.867%	60	1,597	+32.246%
2026-08-11	3.4000	4.2200	3.3200	3.3200	+19.424%	11	1,573	+9.940%
2026-08-10	3.7100	3.8300	2.6900	2.7800	-25.867%	355	1,567	+31.295%
2026-08-07	4.5000	5.0000	3.7000	3.7500	-41.406%	43	1,603	-2.667%
2026-08-06	6.5500	6.5500	5.4000	6.4000	+0.787%	24	1,597	-42.969%
2026-08-05	8.0700	8.0700	6.0700	6.3500	-15.782%	73	1,593	-42.520%
2026-08-04	4.9500	7.9500	4.9500	7.5400	+16.000%	23	1,580	-51.592%
2026-08-03	8.2000	8.9900	5.8100	6.5000	-7.801%	207	1,570	-43.846%
2026-07-31	5.7800	7.1700	5.4500	7.0500	+5.224%	43	1,495	-48.227%
2026-07-30	6.6500	6.9000	5.5000	6.7000	-22.543%	22	1,474	-45.522%
2026-07-29	6.2100	10.2000	6.2100	8.6500	0.000%	76	1,469	-57.803%
2026-07-28	8.0300	10.3000	8.0300	8.6500	+17.209%	85	1,489	-57.803%
2026-07-27	5.8600	7.8500	5.8600	7.3800	+40.571%	143	1,492	-50.542%
2026-07-24	5.2000	5.2500	4.7500	5.2500	+17.978%	13	1,537	-30.476%
2026-07-23	4.2200	4.4500	4.1500	4.4500	-11.881%	18	1,537	-17.978%
2026-07-22	5.7400	5.7600	4.9500	5.0500	-24.627%	24	1,536	-27.723%
2026-07-21	7.0500	7.0500	6.5200	6.7000	-17.791%	32	1,533	-45.522%
2026-07-20	6.8500	8.6000	6.8500	8.1500	+14.789%	36	1,524	-55.215%
2026-07-17	9.4600	9.4600	6.7000	7.1000	-18.108%	19	1,504	-48.592%
2026-07-16	7.9900	8.6700	7.9900	8.6700	+13.333%	29	1,506	-57.901%
2026-07-15	6.3200	7.6500	6.2700	7.6500	+11.030%	13	1,483	-52.288%
2026-07-14	7.7000	7.7900	6.8900	6.8900	-9.699%	12	1,485	-47.025%
2026-07-13	5.3000	8.0000	5.3000	7.6300	+73.409%	32	1,477	-52.163%
2026-07-10	5.2700	5.2700	4.1000	4.4000	-9.278%	11	1,477	-17.045%
2026-07-09	4.9200	5.0200	4.7000	4.8500	-9.851%	10	1,470	-24.742%
2026-07-08	5.0500	5.3800	4.6000	5.3800	-11.074%	529	1,466	-32.156%
2026-07-07	5.0000	7.0000	5.0000	6.0500	-19.226%	36	961	-39.669%
2026-07-06	6.3200	7.6000	5.2000	7.4900	-12.907%	94	945	-51.268%
2026-07-02	6.4500	8.6000	6.4500	8.6000	+54.676%	219	725	-57.558%
2026-07-01	5.0000	6.2500	5.0000	5.5600	+52.329%	39	725	-34.353%
2026-06-30	3.6500	3.9000	3.6000	3.6500	+1.389%	91	698	0.000%
2026-06-29	3.0300	4.1200	3.0300	3.6000	+20.000%	276	673	+1.389%
2026-06-26	2.4700	3.2000	2.4700	3.0000	+11.111%	23	574	+21.667%
2026-06-25	2.4400	3.2000	2.4400	2.7000	+7.570%	9	574	+35.185%
2026-06-24	2.0500	2.5700	1.9500	2.5100	+23.039%	78	574	+45.418%
2026-06-23	2.0500	2.1700	1.9100	2.0400	+3.553%	72	527	+78.922%
2026-06-22	2.2000	2.4500	1.9500	1.9700	-14.719%	75	547	+85.279%
2026-06-18	2.6500	2.6500	2.3000	2.3100	-11.154%	14	503	+58.009%
2026-06-17	3.0300	3.3900	2.5400	2.6000	-13.333%	19	503	+40.385%
2026-06-16	2.3000	3.0000	2.2200	3.0000	+38.249%	19	503	+21.667%
2026-06-15	2.2400	2.3000	2.1700	2.1700	+0.930%	8	507	+68.203%
2026-06-12	2.3300	2.6200	2.1300	2.1500	-2.273%	27	507	+69.767%
2026-06-11	2.5500	2.6400	2.1000	2.2000	-20.578%	33	507	+65.909%
2026-06-10	2.7700	2.7700	2.4400	2.7700	+0.362%	16	486	+31.769%
2026-06-09	2.2300	2.9100	2.2300	2.7600	+10.400%	30	486	+32.246%
2026-06-08	2.5200	2.5200	2.3600	2.5000	-14.966%	17	486	+46.000%
2026-06-05	2.8600	2.9400	2.6700	2.9400	+18.548%	15	485	+24.150%
2026-06-04	2.7400	2.7400	2.4800	2.4800	+18.095%	4	482	+47.177%
2026-06-03	2.0600	2.1000	2.0500	2.1000	-11.392%	5	482	+73.810%
2026-06-02	2.5700	2.5700	2.2600	2.3700	-10.566%	23	481	+54.008%
2026-06-01	2.8000	3.5500	2.4200	2.6500	-26.593%	33	494	+37.736%
2026-05-29	2.9800	3.6100	2.9700	3.6100	+38.846%	27	488	+1.108%
2026-05-28	3.0800	3.0800	2.6000	2.6000	-24.198%	2	500	+40.385%
2026-05-27	3.0900	3.7000	3.0900	3.4300	+13.576%	15	500	+6.414%
2026-05-26	2.9400	3.0200	2.8500	3.0200	-13.714%	10	494	+20.861%
2026-05-22	3.8500	3.9400	3.4700	3.5000	-8.616%	16	492	+4.286%
2026-05-21	3.6800	4.0000	3.6800	3.8300	-6.127%	43	493	-4.700%
2026-05-20	3.8000	4.0800	3.5000	4.0800	+0.990%	20	493	-10.539%
2026-05-19	5.0500	5.0500	4.0400	4.0400	-7.126%	15	489	-9.653%
2026-05-18	3.2400	4.3500	3.2400	4.3500	+17.568%	182	489	-16.092%
2026-05-15	3.9500	3.9500	3.5300	3.7000	+26.712%	37	489	-1.351%
2026-05-14	2.8300	3.1300	2.8300	2.9200	+2.098%	29	372	+25.000%
2026-05-13	3.0300	3.2500	2.8600	2.8600	-25.326%	18	386	+27.622%
2026-05-12	3.4500	3.9200	3.4000	3.8300	+20.063%	29	386	-4.700%
2026-05-11	2.5700	3.3600	2.5700	3.1900	+19.925%	23	386	+14.420%
2026-05-08	2.6400	2.7400	2.6400	2.6600	-10.738%	58	386	+37.218%
2026-05-07	2.7600	3.0500	2.7600	2.9800	+12.879%	16	355	+22.483%
2026-05-06	2.9500	2.9700	2.6300	2.6400	-11.111%	9	363	+38.258%
2026-05-05	2.9700	2.9700	2.9700	2.9700	-15.143%	1	364	+22.896%
2026-05-04	3.2600	3.6000	3.2500	3.5000	-16.268%	18	363	+4.286%
2026-05-01	4.6800	4.7000	4.1800	4.1800	+3.210%	31	370	-12.679%
2026-04-30	3.9500	4.3000	3.8000	4.0500	-29.688%	27	370	-9.877%
2026-04-29	6.0000	6.0000	5.0500	5.7600	+186.567%	138	374	-36.632%
2026-04-28	2.7100	2.7100	2.0100	2.0100	+12.921%	13	349	+81.592%
2026-04-22	1.7800	1.7800	1.7800	1.7800	-23.276%	1	337	+105.056%
2026-04-20	2.3800	2.4000	2.2800	2.3200	-11.787%	8	337	+57.328%
2026-04-17	2.3100	2.6300	2.3100	2.6300	+14.348%	27	339	+38.783%
2026-04-16	2.4700	2.5700	2.2600	2.3000	-0.433%	6	332	+58.696%
2026-04-15	2.2500	2.5800	2.1600	2.3100	+12.683%	9	333	+58.009%
2026-04-14	2.0500	2.0500	2.0500	2.0500	+5.670%	1	334	+78.049%
2026-04-10	1.9400	1.9400	1.9400	1.9400	-23.922%	1	334	+88.144%
2026-04-08	2.4200	2.5500	2.4200	2.5500	+14.350%	7	334	+43.137%
2026-04-07	2.2100	2.2500	2.2100	2.2300	-1.762%	3	334	+63.677%
2026-04-06	2.3000	2.3500	2.2700	2.2700	-1.732%	35	332	+60.793%
2026-04-02	2.0000	2.3100	2.0000	2.3100	-2.119%	3	300	+58.009%
2026-03-31	2.1700	2.3600	2.1700	2.3600	-2.479%	2	300	+54.661%
2026-03-30	2.4200	2.4200	2.4200	2.4200	-6.202%	2	300	+50.826%
2026-03-27	2.5800	2.5800	2.5800	2.5800	+4.453%	1	298	+41.473%
2026-03-25	2.6900	2.6900	2.4700	2.4700	-8.178%	19	299	+47.773%
2026-03-24	2.6900	2.6900	2.6900	2.6900	-3.929%	2	316	+35.688%
2026-03-20	2.6300	2.8800	2.6300	2.8000	+14.286%	14	314	+30.357%
2026-03-19	2.4500	2.4500	2.4500	2.4500	-14.035%	1	313	+48.980%
2026-03-18	2.8500	2.8500	2.8500	2.8500	-16.422%	1	313	+28.070%
2026-03-17	3.8500	3.8500	3.4100	3.4100	+0.590%	9	314	+7.038%
2026-03-16	3.7200	3.7500	3.3900	3.3900	-8.378%	19	312	+7.670%
2026-03-13	3.7000	3.7000	3.7000	3.7000	-9.756%	1	307	-1.351%
2026-03-12	4.1000	4.1000	4.1000	4.1000	+9.626%	1	306	-10.976%
2026-03-11	4.2600	4.2600	3.6100	3.7400	-15.955%	18	306	-2.406%
2026-03-10	4.5900	4.5900	4.3000	4.4500	-0.224%	8	313	-17.978%
2026-03-09	4.8000	5.0200	4.3700	4.4600	-7.083%	35	308	-18.161%
2026-03-06	4.7000	5.2000	4.7000	4.8000	-10.946%	13	284	-23.958%
2026-03-05	5.3900	5.3900	4.9500	5.3900	-4.602%	13	277	-32.282%
2026-03-04	5.9600	6.4100	5.6500	5.6500	-1.739%	22	273	-35.398%
2026-03-03	5.4500	5.7500	5.4500	5.7500	-4.167%	5	258	-36.522%
2026-03-02	5.6000	6.0000	5.6000	6.0000	-0.826%	8	253	-39.167%
2026-02-27	5.1500	6.0500	5.0600	6.0500	+21.000%	8	246	-39.669%
2026-02-26	5.0000	5.0000	5.0000	5.0000	+17.647%	1	245	-27.000%
2026-02-25	4.2500	4.2500	4.2500	4.2500	+6.784%	1	244	-14.118%
2026-02-24	4.2100	4.2600	3.8200	3.9800	-23.901%	17	244	-8.291%
2026-02-23	5.2300	5.2300	5.2300	5.2300	-8.885%	5	239	-30.210%
2026-02-20	5.8900	6.1500	5.6200	5.7400	-2.712%	20	244	-36.411%
2026-02-19	5.7700	5.9000	5.4100	5.9000	-5.600%	14	235	-38.136%
2026-02-18	6.2200	6.2500	6.2000	6.2500	-2.344%	6	234	-41.600%
2026-02-17	6.4500	6.5500	6.2700	6.4000	+2.729%	4	234	-42.969%
2026-02-13	6.1000	6.4800	5.9000	6.2300	-16.933%	17	216	-41.413%
2026-02-12	7.6200	7.8500	7.5000	7.5000	+0.536%	5	216	-51.333%
2026-02-10	6.8400	7.5600	6.8400	7.4600	-4.359%	9	214	-51.072%
2026-02-09	7.8000	7.8000	7.8000	7.8000	-1.887%	1	216	-53.205%
2026-02-06	8.6000	8.6000	7.5500	7.9500	-16.316%	41	215	-54.088%
2026-02-05	9.5000	9.5000	9.5000	9.5000	0.000%	1	180	-61.579%
2026-02-03	9.0500	9.5000	9.0500	9.5000	+7.955%	6	179	-61.579%
2026-02-02	7.5500	8.8000	7.5500	8.8000	+29.412%	7	173	-58.523%
2026-01-30	7.5000	7.5000	6.8000	6.8000	-28.421%	2	172	-46.324%
2026-01-29	8.8100	9.5000	8.8100	9.5000	+25.165%	2	171	-61.579%
2026-01-28	7.5000	7.5900	7.5000	7.5900	+4.115%	2	169	-51.910%
2026-01-26	7.9000	7.9000	7.2700	7.2900	-3.444%	5	170	-49.931%
2026-01-23	7.7000	7.7000	7.5500	7.5500	-1.307%	7	171	-51.656%
2026-01-22	7.8000	7.9000	7.6500	7.6500	-6.135%	22	164	-52.288%
2026-01-20	8.2000	8.2000	8.1500	8.1500	-12.366%	10	168	-55.215%
2026-01-15	10.0000	10.0000	9.3000	9.3000	-0.428%	4	163	-60.753%
2026-01-14	9.3400	9.3400	9.3400	9.3400	-5.561%	2	162	-60.921%
2026-01-13	9.2700	10.3500	9.0000	9.8900	-21.006%	5	162	-63.094%
2026-01-12	12.5200	12.5200	12.5200	12.5200	-29.899%	1	161	-70.847%
2026-01-07	17.6500	17.8600	17.5000	17.8600	+1.190%	5	161	-79.563%
2026-01-05	17.2000	17.6500	17.2000	17.6500	+25.177%	9	158	-79.320%
2026-01-02	13.6500	14.1000	13.6500	14.1000	-20.113%	7	156	-74.113%
2025-12-24	17.5700	17.6500	17.4500	17.6500	+3.216%	78	94	-79.320%
2025-12-22	17.1000	17.1000	17.1000	17.1000	+7.547%	1	94	-78.655%
2025-12-19	16.2700	16.2700	15.9000	15.9000	-4.733%	6	94	-77.044%
2025-12-15	16.6900	16.6900	16.6900	16.6900	-4.080%	1	90	-78.131%
2025-12-12	17.4000	17.4000	17.4000	17.4000	+9.434%	3	90	-79.023%
2025-12-11	15.9000	15.9000	15.9000	15.9000	+37.662%	1	87	-77.044%
2025-12-05	10.6000	12.0700	10.6000	11.5500	+1.673%	8	86	-68.398%
2025-12-03	11.3500	11.4000	11.1000	11.3600	-4.937%	17	85	-67.870%
2025-12-01	12.1000	12.1000	11.9500	11.9500	-3.395%	20	79	-69.456%
2025-11-25	12.3700	12.3700	12.3700	12.3700	+8.795%	1	69	-70.493%
2025-11-24	12.6300	12.6300	11.3700	11.3700	+0.619%	7	70	-67.898%
2025-11-20	12.1100	12.3100	11.3000	11.3000	-0.265%	3	66	-67.699%
2025-11-19	11.5000	11.5000	11.2000	11.3300	-3.574%	6	65	-67.785%
2025-11-18	11.9500	11.9500	11.7500	11.7500	-21.927%	2	65	-68.936%
2025-11-11	15.0500	15.0500	15.0500	15.0500	+2.103%	1	65	-75.748%
2025-11-10	14.7400	14.7400	14.7400	14.7400	-6.650%	2	65	-75.237%
2025-11-07	15.7900	15.7900	15.7900	15.7900	-19.888%	1	63	-76.884%
2025-10-30	19.7100	19.7100	19.7100	19.7100	-6.143%	1	63	-81.481%
2025-10-28	21.2000	21.4500	21.0000	21.0000	+0.239%	12	62	-82.619%
2025-10-22	20.9500	20.9500	20.9500	20.9500	-1.643%	1	59	-82.578%
2025-10-21	20.3000	21.3000	20.3000	21.3000	-3.182%	3	60	-82.864%
2025-10-09	22.7000	22.8200	22.0000	22.0000	-6.183%	5	59	-83.409%
2025-10-07	23.4500	23.4500	23.4500	23.4500	+8.164%	1	62	-84.435%
2025-10-06	21.6800	21.6800	21.6800	21.6800	-7.350%	1	62	-83.164%
2025-10-03	23.0000	23.4000	23.0000	23.4000	+24.800%	9	61	-84.402%
2025-09-18	18.6500	18.7500	18.6500	18.7500	+5.219%	11	53	-80.533%
2025-09-16	18.0000	18.2600	17.8200	17.8200	+0.678%	9	42	-79.517%
2025-09-15	17.7000	17.7000	17.7000	17.7000	-4.839%	1	38	-79.379%
2025-09-11	18.6000	18.6000	18.6000	18.6000	+5.502%	1	37	-80.376%
2025-09-10	17.1000	17.6300	17.1000	17.6300	-9.821%	4	36	-79.297%
2025-09-09	19.6000	19.6000	19.5500	19.5500	-14.778%	7	37	-81.330%
2025-09-02	22.6700	22.9400	22.6000	22.9400	-2.175%	3	37	-84.089%
2025-08-27	23.3500	23.4500	23.3500	23.4500	-0.298%	2	36	-84.435%
2025-08-22	23.4600	23.5200	23.4600	23.5200	+11.734%	2	36	-84.481%
2025-08-20	21.0500	21.0500	21.0500	21.0500	-0.941%	1	36	-82.660%
2025-08-18	21.2500	21.2500	21.2500	21.2500	+1.335%	1	36	-82.824%
2025-08-01	20.8400	21.0900	20.8400	20.9700	-27.789%	4	35	-82.594%
2025-07-23	28.8900	29.0400	28.8900	29.0400	+4.086%	2	35	-87.431%
2025-07-21	28.0000	28.0500	27.9000	27.9000	+4.299%	9	35	-86.918%
2025-07-18	26.0500	26.7500	26.0500	26.7500	-2.372%	10	26	-86.355%
2025-07-17	27.4000	27.4000	27.4000	27.4000	-4.363%	1	20	-86.679%
2025-07-14	28.6500	28.6500	28.6500	28.6500	-6.373%	2	20	-87.260%
2025-07-08	31.1000	31.1000	30.6000	30.6000	-2.392%	2	18	-88.072%
2025-07-01	31.3000	31.3500	31.3000	31.3500	+29.278%	2	16	-88.357%
2025-06-23	24.9000	24.9000	24.2500	24.2500	-1.822%	3	15	-84.948%
2025-06-20	24.7000	24.7000	24.7000	24.7000	-27.778%	20	13	-85.223%
2025-06-17	34.2000	34.2000	34.2000	34.2000	-18.377%	1	9	-89.327%
2025-06-12	41.9500	41.9500	41.9000	41.9000	+6.453%	8	8	-91.289%
2025-06-09	39.3600	39.3600	39.3600	39.3600	+4.017%	1	2	-90.727%
2025-05-29	37.8400	37.8400	37.8400	37.8400	0.000%	1	1	-90.354%