Dark

V20260918C385
V Sep 18 2026 385.00 Call (V260918C00385000)
option OPRA

EOD

Aug 13, 2026

2.53+40.556%(+0.73)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.8300	2.5600	1.6000	2.5300	+40.556%	76	3,135	0.000%
2026-08-12	2.1500	2.1500	1.5800	1.8000	-18.919%	59	3,139	+40.556%
2026-08-11	2.5500	2.8000	2.2200	2.2200	-3.896%	22	3,101	+13.964%
2026-08-10	2.9500	2.9500	1.9000	2.3100	-14.444%	1,573	3,085	+9.524%
2026-08-07	4.0000	4.0000	2.7000	2.7000	-43.158%	63	2,793	-6.296%
2026-08-06	4.5000	4.8000	3.8000	4.7500	+3.261%	30	2,774	-46.737%
2026-08-05	6.0000	6.0000	4.6000	4.6000	-22.689%	56	2,770	-45.000%
2026-08-04	4.0000	5.9500	3.8000	5.9500	+23.958%	64	2,779	-57.479%
2026-08-03	6.8500	6.8500	4.7000	4.8000	-14.132%	220	2,776	-47.292%
2026-07-31	4.4500	6.0000	4.0000	5.5900	+7.707%	97	2,750	-54.741%
2026-07-30	5.3500	5.3500	4.4300	5.1900	-24.783%	28	2,706	-51.252%
2026-07-29	5.3600	8.2500	5.3600	6.9000	-8.000%	52	2,706	-63.333%
2026-07-28	6.1800	8.3500	6.1800	7.5000	+25.839%	116	2,719	-66.267%
2026-07-27	5.1700	6.3000	5.1000	5.9600	+49.000%	80	2,707	-57.550%
2026-07-24	4.2000	4.3000	3.7000	4.0000	+12.676%	76	2,690	-36.750%
2026-07-23	3.4500	3.5700	3.1000	3.5500	-11.250%	41	2,710	-28.732%
2026-07-22	5.2700	5.2700	4.0000	4.0000	-25.926%	83	2,706	-36.750%
2026-07-21	5.8500	5.8500	5.0000	5.4000	-21.168%	147	2,748	-53.148%
2026-07-20	6.1000	7.3500	6.0500	6.8500	+24.545%	2,251	2,680	-63.066%
2026-07-17	6.0000	6.0000	5.5000	5.5000	-26.174%	32	1,257	-54.000%
2026-07-16	6.8000	7.4500	6.8000	7.4500	+27.350%	4	1,241	-66.040%
2026-07-15	5.8500	5.8500	5.8500	5.8500	+0.862%	1	1,241	-56.752%
2026-07-14	5.3500	6.0000	5.3500	5.8000	+13.060%	5	1,240	-56.379%
2026-07-13	5.1200	5.2700	4.9500	5.1300	+31.538%	11	1,238	-50.682%
2026-07-10	3.6200	3.9000	3.4900	3.9000	+1.299%	48	1,234	-35.128%
2026-07-09	4.1000	4.1000	3.7500	3.8500	-8.768%	18	1,198	-34.286%
2026-07-08	3.9000	4.3000	3.7500	4.2200	-15.600%	85	1,192	-40.047%
2026-07-07	5.0000	5.0000	5.0000	5.0000	-22.481%	1	1,122	-49.400%
2026-07-06	4.5000	6.4500	4.5000	6.4500	-3.731%	820	1,121	-60.775%
2026-07-02	5.7000	6.7000	5.7000	6.7000	+48.889%	67	274	-62.239%
2026-07-01	4.3000	5.1500	4.3000	4.5000	+42.857%	13	274	-43.778%
2026-06-30	3.1000	3.1500	2.9100	3.1500	+3.279%	10	272	-19.683%
2026-06-29	3.0000	3.2000	2.6400	3.0500	+25.000%	15	268	-17.049%
2026-06-26	1.7400	2.5000	1.7400	2.4400	+23.232%	16	262	+3.689%
2026-06-25	2.0300	2.5400	1.9300	1.9800	+5.882%	18	261	+27.778%
2026-06-24	1.6200	2.0000	1.6200	1.8700	+28.082%	29	261	+35.294%
2026-06-23	1.6700	1.8100	1.4600	1.4600	-8.176%	30	262	+73.288%
2026-06-22	1.7500	1.9400	1.5900	1.5900	-14.516%	28	254	+59.119%
2026-06-18	1.9300	2.0200	1.8000	1.8600	-24.390%	24	251	+36.022%
2026-06-17	2.4600	2.6700	2.4500	2.4600	+9.333%	12	251	+2.846%
2026-06-16	1.7700	2.2500	1.7700	2.2500	+37.195%	30	251	+12.444%
2026-06-15	1.7700	1.7700	1.6300	1.6400	-23.721%	12	243	+54.268%
2026-06-12	2.1700	2.1700	2.1500	2.1500	+21.469%	10	243	+17.674%
2026-06-11	2.2200	2.2200	1.7500	1.7700	-25.316%	27	243	+42.938%
2026-06-10	2.2600	2.3700	2.0000	2.3700	+19.697%	27	242	+6.751%
2026-06-08	1.9800	1.9800	1.9800	1.9800	-19.184%	1	241	+27.778%
2026-06-05	2.3900	2.4500	2.3900	2.4500	+16.667%	6	241	+3.265%
2026-06-04	2.1100	2.1100	2.1000	2.1000	-4.977%	3	241	+20.476%
2026-06-01	2.4900	2.5000	2.0300	2.2100	-25.839%	20	241	+14.480%
2026-05-29	2.5300	2.9800	2.5300	2.9800	+27.350%	19	237	-15.101%
2026-05-28	2.5800	2.6000	2.3400	2.3400	-17.895%	8	237	+8.120%
2026-05-27	2.7300	2.8900	2.6700	2.8500	+20.763%	18	236	-11.228%
2026-05-26	2.4800	2.5100	2.3500	2.3600	-17.770%	10	236	+7.203%
2026-05-22	2.8800	2.8800	2.8700	2.8700	-8.889%	2	236	-11.847%
2026-05-21	3.0800	3.2100	3.0800	3.1500	-0.316%	18	237	-19.683%
2026-05-20	3.1600	3.1700	3.0400	3.1600	-7.872%	14	237	-19.937%
2026-05-19	3.7000	3.7100	3.4300	3.4300	+4.893%	19	240	-26.239%
2026-05-18	2.6700	3.4000	2.6700	3.2700	+12.759%	25	240	-22.630%
2026-05-15	2.9000	3.2500	2.9000	2.9000	+20.332%	38	240	-12.759%
2026-05-14	2.4400	2.4500	2.3700	2.4100	+1.688%	16	250	+4.979%
2026-05-13	2.5800	2.5800	2.3500	2.3700	-22.801%	16	248	+6.751%
2026-05-12	2.8200	3.2100	2.8200	3.0700	+16.730%	76	248	-17.590%
2026-05-11	2.7400	2.7600	2.6300	2.6300	+23.474%	3	248	-3.802%
2026-05-08	2.1600	2.2800	2.1300	2.1300	-12.346%	16	268	+18.779%
2026-05-07	2.2100	2.4400	2.2000	2.4300	+10.455%	9	274	+4.115%
2026-05-06	2.4100	2.4400	2.2000	2.2000	-4.348%	13	281	+15.000%
2026-05-05	2.3300	2.3300	2.3000	2.3000	-33.140%	2	284	+10.000%
2026-05-01	3.7400	3.9200	3.4400	3.4400	+1.176%	12	286	-26.453%
2026-04-30	3.4000	3.4300	3.4000	3.4000	-29.314%	7	286	-25.588%
2026-04-29	4.4000	4.8600	4.4000	4.8100	+238.732%	10	288	-47.401%
2026-04-24	1.4200	1.4200	1.4200	1.4200	-24.064%	2	285	+78.169%
2026-04-20	1.8700	1.8700	1.8700	1.8700	-13.825%	2	285	+35.294%
2026-04-17	2.1700	2.1700	2.1700	2.1700	+18.579%	1	285	+16.590%
2026-04-14	1.8300	1.8300	1.8300	1.8300	+20.395%	3	284	+38.251%
2026-04-13	1.5200	1.5200	1.5200	1.5200	-3.797%	1	284	+66.447%
2026-04-10	1.5800	1.5800	1.5800	1.5800	-13.661%	1	284	+60.127%
2026-04-07	1.8300	1.8300	1.8300	1.8300	-7.107%	1	285	+38.251%
2026-04-06	1.9600	1.9700	1.9600	1.9700	+1.546%	2	285	+28.426%
2026-03-27	1.8500	1.9600	1.8500	1.9400	-15.652%	9	283	+30.412%
2026-03-25	2.3000	2.3000	2.3000	2.3000	+9.524%	1	275	+10.000%
2026-03-24	2.0200	2.1000	2.0200	2.1000	-7.080%	10	275	+20.476%
2026-03-23	2.2600	2.2600	2.2600	2.2600	0.000%	2	270	+11.947%
2026-03-20	2.2600	2.2600	2.2600	2.2600	-19.858%	3	268	+11.947%
2026-03-16	2.9500	2.9500	2.8200	2.8200	-9.904%	5	267	-10.284%
2026-03-13	3.1300	3.1300	3.1300	3.1300	-2.188%	3	267	-19.169%
2026-03-12	3.2000	3.2000	3.2000	3.2000	-4.762%	1	264	-20.938%
2026-03-11	3.4600	3.4800	3.3400	3.3600	-13.625%	10	265	-24.702%
2026-03-10	3.8600	3.9600	3.7000	3.8900	-0.256%	6	266	-34.961%
2026-03-09	3.8000	3.9000	3.8000	3.9000	-6.699%	9	266	-35.128%
2026-03-06	4.4700	4.4700	4.1800	4.1800	-8.534%	6	257	-39.474%
2026-03-05	4.5400	4.5700	4.5400	4.5700	-5.383%	4	255	-44.639%
2026-03-04	5.4000	5.4000	4.7000	4.8300	+5.000%	116	257	-47.619%
2026-03-03	4.6500	4.6500	4.6000	4.6000	-5.155%	5	174	-45.000%
2026-03-02	4.9000	4.9000	4.8500	4.8500	-8.491%	7	169	-47.835%
2026-02-27	4.5500	5.3000	4.5500	5.3000	+12.766%	4	162	-52.264%
2026-02-26	4.7000	4.7000	4.7000	4.7000	+23.684%	1	160	-46.170%
2026-02-25	3.7800	3.8000	3.7800	3.8000	+14.458%	6	164	-33.421%
2026-02-24	3.5200	3.5500	3.2900	3.3200	-20.574%	10	164	-23.795%
2026-02-23	4.3400	4.3400	4.1800	4.1800	-18.519%	4	166	-39.474%
2026-02-20	5.0500	5.1500	4.9700	5.1300	+6.653%	17	166	-50.682%
2026-02-19	5.0100	5.0200	4.5700	4.8100	-10.926%	10	153	-47.401%
2026-02-18	5.4700	5.4700	5.3500	5.4000	-4.594%	5	148	-53.148%
2026-02-17	5.4200	5.7800	5.4200	5.6600	+4.815%	8	148	-55.300%
2026-02-13	5.9000	5.9000	4.8900	5.4000	-16.538%	23	144	-53.148%
2026-02-12	6.8100	6.9500	6.4700	6.4700	+0.936%	7	144	-60.896%
2026-02-11	6.4000	6.4200	6.4000	6.4100	+5.950%	4	143	-60.530%
2026-02-10	6.0300	6.0500	6.0100	6.0500	-10.503%	4	143	-58.182%
2026-02-09	6.9300	6.9300	6.6100	6.7600	-1.458%	7	143	-62.574%
2026-02-06	7.5800	7.5800	6.5000	6.8600	-16.848%	29	143	-63.120%
2026-02-05	8.4800	8.4800	7.7000	8.2500	+16.690%	3	128	-69.333%
2026-02-04	6.7500	7.0700	6.2500	7.0700	-9.359%	9	127	-64.215%
2026-02-03	7.8500	7.9500	7.8000	7.8000	+14.706%	4	124	-67.564%
2026-02-02	6.5900	7.4500	6.5900	6.8000	+12.957%	60	125	-62.794%
2026-01-30	6.0200	6.0200	6.0200	6.0200	-24.372%	1	99	-57.973%
2026-01-29	7.3700	7.9600	7.3700	7.9600	+20.789%	21	100	-68.216%
2026-01-28	6.4400	6.5900	6.4400	6.5900	+6.290%	2	111	-61.608%
2026-01-27	7.0600	7.0600	6.2000	6.2000	-4.762%	4	111	-59.194%
2026-01-26	6.9000	6.9000	6.4600	6.5100	-4.964%	8	111	-61.137%
2026-01-22	6.5000	6.8500	6.1800	6.8500	-4.861%	4	108	-63.066%
2026-01-21	7.5500	7.5500	7.2000	7.2000	+3.896%	2	109	-64.861%
2026-01-20	5.9300	7.2700	5.9300	6.9300	-7.353%	5	110	-63.492%
2026-01-16	7.6900	7.7500	7.4800	7.4800	-18.251%	4	112	-66.176%
2026-01-13	9.1500	9.1500	9.1500	9.1500	-25.245%	1	112	-72.350%
2026-01-12	12.2400	12.2400	12.2400	12.2400	-11.752%	1	111	-79.330%
2026-01-09	13.7500	13.8700	13.6200	13.8700	-6.284%	30	110	-81.759%
2026-01-08	14.8000	14.8000	14.8000	14.8000	-5.732%	1	83	-82.905%
2026-01-07	15.8900	15.8900	15.7000	15.7000	+1.290%	2	82	-83.885%
2026-01-05	15.4400	16.0000	15.4400	15.5000	+26.221%	24	80	-83.677%
2026-01-02	12.2800	12.2800	12.2800	12.2800	-13.521%	1	68	-79.397%
2025-12-31	14.2000	14.2000	14.2000	14.2000	-5.017%	1	67	-82.183%
2025-12-30	14.9500	14.9500	14.9500	14.9500	-2.351%	3	67	-83.077%
2025-12-29	15.1000	15.3100	15.1000	15.3100	+0.328%	2	68	-83.475%
2025-12-26	15.2600	15.2600	15.2600	15.2600	+1.395%	1	69	-83.421%
2025-12-22	15.0500	15.0500	15.0500	15.0500	+10.662%	1	69	-83.189%
2025-12-18	13.6000	13.6000	13.6000	13.6000	-0.366%	1	69	-81.397%
2025-12-15	14.3700	14.3700	13.6500	13.6500	-11.364%	21	69	-81.465%
2025-12-12	15.4000	15.4000	15.4000	15.4000	+5.552%	2	52	-83.571%
2025-12-11	11.4500	14.5900	11.4500	14.5900	+70.245%	5	54	-82.659%
2025-12-10	8.6400	8.6400	8.2100	8.5700	-0.695%	7	50	-70.478%
2025-12-09	8.7000	8.8500	8.6300	8.6300	-3.034%	7	55	-70.684%
2025-12-08	9.3300	9.3300	8.3600	8.9000	+4.706%	8	54	-71.573%
2025-12-04	8.7000	8.7000	8.5000	8.5000	-13.706%	13	48	-70.235%
2025-12-03	9.8500	9.8500	9.8500	9.8500	-2.572%	5	53	-74.315%
2025-12-02	9.7100	10.1100	9.7100	10.1100	-5.602%	3	48	-74.975%
2025-12-01	10.7100	10.7100	10.7100	10.7100	+5.621%	3	48	-76.377%
2025-11-18	10.1400	10.1400	10.1400	10.1400	-30.069%	1	48	-75.049%
2025-11-06	14.5000	14.5000	14.5000	14.5000	-26.020%	1	47	-82.552%
2025-10-14	19.6000	19.6000	19.6000	19.6000	-10.502%	1	47	-87.092%
2025-10-08	21.9000	21.9000	21.9000	21.9000	+1.155%	1	48	-88.447%
2025-10-07	21.4500	21.6500	21.4500	21.6500	+44.333%	2	50	-88.314%
2025-09-25	15.0000	15.0000	15.0000	15.0000	-7.121%	1	50	-83.133%
2025-09-15	16.1100	16.1500	16.1100	16.1500	+2.151%	7	49	-84.334%
2025-09-10	15.5300	15.8100	15.5300	15.8100	-14.771%	2	44	-83.997%
2025-09-09	18.3400	18.5500	18.3400	18.5500	+3.922%	3	44	-86.361%
2025-09-08	17.8500	17.8500	17.8500	17.8500	-18.864%	1	44	-85.826%
2025-08-29	21.7600	22.0300	21.7600	22.0000	+31.108%	4	43	-88.500%
2025-08-12	16.5500	16.7800	16.5500	16.7800	-5.465%	2	43	-84.923%
2025-08-05	17.7500	17.7500	17.7500	17.7500	-10.127%	5	43	-85.746%
2025-08-04	19.8500	19.8500	19.7500	19.7500	+3.947%	8	45	-87.190%
2025-08-01	19.0000	19.0000	19.0000	19.0000	-20.269%	2	41	-86.684%
2025-07-31	23.8000	23.8300	23.8000	23.8300	+2.495%	2	41	-89.383%
2025-07-30	25.3200	25.3200	23.2500	23.2500	-5.102%	16	41	-89.118%
2025-07-29	24.5000	24.5000	24.5000	24.5000	-2.970%	1	26	-89.673%
2025-07-17	25.2500	25.2500	25.2500	25.2500	-10.461%	2	26	-89.980%
2025-07-09	28.2000	28.2000	28.2000	28.2000	-1.913%	1	26	-91.028%
2025-07-07	28.7500	28.7500	28.7500	28.7500	-2.872%	2	25	-91.200%
2025-07-03	29.6600	29.8500	29.4400	29.6000	+7.052%	7	20	-91.453%
2025-06-30	27.6500	27.6500	27.6500	27.6500	+14.730%	2	20	-90.850%
2025-06-26	23.8000	24.1000	23.8000	24.1000	-3.984%	3	18	-89.502%
2025-06-25	25.9000	25.9500	25.1000	25.1000	-4.198%	8	15	-89.920%
2025-06-24	26.3500	26.3500	26.2000	26.2000	+13.913%	2	7	-90.344%
2025-06-23	23.0000	23.0000	23.0000	23.0000	-14.498%	1	5	-89.000%
2025-06-18	26.9000	26.9000	26.9000	26.9000	-31.552%	1	3	-90.595%
2025-06-12	39.3000	39.3000	39.3000	39.3000	0.000%	4	3	-93.562%