Dark

V20260918C390
V Sep 18 2026 390.00 Call (V260918C00390000)
option OPRA

EOD

Jul 1, 2026

3.51+43.265%(+1.06)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.3100	4.2100	2.3100	3.5100	+43.265%	30	182	0.000%
2026-06-30	2.4700	2.5000	2.4500	2.4500	+6.061%	4	169	+43.265%
2026-06-29	1.8800	2.6200	1.8800	2.3100	+19.689%	11	169	+51.948%
2026-06-26	1.6000	1.9900	1.5800	1.9300	+19.136%	21	169	+81.865%
2026-06-25	1.5900	1.9500	1.5900	1.6200	+16.547%	9	172	+116.667%
2026-06-23	1.4000	1.4000	1.3900	1.3900	+11.200%	2	171	+152.518%
2026-06-22	1.2500	1.2500	1.2500	1.2500	-17.763%	1	171	+180.800%
2026-06-18	1.7200	1.7300	1.5200	1.5200	-21.649%	15	171	+130.921%
2026-06-17	2.0300	2.2000	1.8100	1.9400	+7.778%	19	171	+80.928%
2026-06-16	1.6000	1.8500	1.6000	1.8000	+16.129%	5	171	+95.000%
2026-06-12	1.8100	1.8100	1.5500	1.5500	-6.061%	12	170	+126.452%
2026-06-11	1.8200	1.8500	1.6500	1.6500	-1.198%	12	170	+112.727%
2026-06-10	1.8800	1.8800	1.6700	1.6700	-21.226%	32	169	+110.180%
2026-06-05	2.1200	2.1200	2.1200	2.1200	+15.847%	1	159	+65.566%
2026-06-04	1.8100	1.8300	1.7600	1.8300	+35.556%	4	159	+91.803%
2026-06-03	1.3500	1.3500	1.3500	1.3500	-23.295%	1	159	+160.000%
2026-06-02	1.7700	1.7700	1.6300	1.7600	+2.924%	12	159	+99.432%
2026-06-01	2.0000	2.0600	1.7000	1.7100	-31.873%	22	166	+105.263%
2026-05-29	2.5100	2.5100	2.5100	2.5100	+41.808%	1	165	+39.841%
2026-05-28	1.7700	1.7700	1.7700	1.7700	-25.630%	1	165	+98.305%
2026-05-27	2.0900	2.4600	2.0900	2.3800	+19.598%	10	165	+47.479%
2026-05-26	2.2500	2.2500	1.9800	1.9900	-21.032%	12	164	+76.382%
2026-05-22	2.7600	2.7900	2.4800	2.5200	-2.703%	24	165	+39.286%
2026-05-21	2.5400	2.5900	2.5300	2.5900	-2.264%	18	169	+35.521%
2026-05-20	2.6300	2.6500	2.5200	2.6500	-3.285%	10	169	+32.453%
2026-05-19	3.1500	3.1500	2.7400	2.7400	-8.667%	16	169	+28.102%
2026-05-18	2.7400	3.0000	2.7000	3.0000	+16.732%	6	169	+17.000%
2026-05-15	2.7000	2.7000	2.4700	2.5700	+25.366%	23	169	+36.576%
2026-05-13	2.2400	2.2400	2.0500	2.0500	-23.507%	18	174	+71.220%
2026-05-12	2.4100	2.6800	2.3800	2.6800	+21.267%	14	174	+30.970%
2026-05-11	2.1100	2.2300	2.0800	2.2100	+4.245%	14	174	+58.824%
2026-05-07	2.0100	2.1200	2.0100	2.1200	+10.995%	5	195	+65.566%
2026-05-06	1.9700	1.9700	1.9100	1.9100	-2.051%	3	199	+83.770%
2026-05-05	1.9500	1.9500	1.9500	1.9500	-21.053%	1	202	+80.000%
2026-05-04	2.1800	2.4700	2.1600	2.4700	-3.516%	14	203	+42.105%
2026-05-01	3.2700	3.2700	2.5600	2.5600	-9.541%	21	204	+37.109%
2026-04-30	2.8900	2.9900	2.7500	2.8300	-26.494%	14	204	+24.028%
2026-04-29	4.1500	5.1000	3.5000	3.8500	+156.667%	18	199	-8.831%
2026-04-28	1.4600	1.5000	1.4300	1.5000	+29.310%	12	187	+134.000%
2026-04-24	1.1600	1.1600	1.1600	1.1600	-31.361%	2	187	+202.586%
2026-04-15	1.6700	1.6900	1.6700	1.6900	+12.667%	2	187	+107.692%
2026-04-14	1.5000	1.5000	1.5000	1.5000	+22.951%	1	188	+134.000%
2026-04-10	1.2200	1.2200	1.2200	1.2200	-22.293%	20	187	+187.705%
2026-04-08	1.5700	1.5700	1.5700	1.5700	-1.875%	1	205	+123.567%
2026-04-07	1.6000	1.6000	1.6000	1.6000	-3.030%	1	205	+119.375%
2026-04-06	1.6500	1.6500	1.6500	1.6500	-0.602%	5	205	+112.727%
2026-03-30	1.8500	1.8500	1.6600	1.6600	-12.632%	4	204	+111.446%
2026-03-25	1.9000	1.9000	1.9000	1.9000	-20.168%	1	208	+84.737%
2026-03-17	2.3800	2.3800	2.3800	2.3800	-13.768%	3	208	+47.479%
2026-03-16	2.7700	2.7700	2.7600	2.7600	-4.498%	15	206	+27.174%
2026-03-11	3.0700	3.0700	2.8900	2.8900	-17.429%	6	208	+21.453%
2026-03-06	3.5100	3.5100	3.5000	3.5000	-9.326%	4	212	+0.286%
2026-03-05	3.9200	4.3500	3.6400	3.8600	-12.670%	12	208	-9.067%
2026-03-04	4.5600	4.9500	4.3000	4.4200	+0.455%	14	210	-20.588%
2026-03-03	4.0000	4.4000	4.0000	4.4000	+1.149%	5	205	-20.227%
2026-03-02	4.0000	4.3500	4.0000	4.3500	-0.229%	18	202	-19.310%
2026-02-27	3.9300	4.3600	3.7100	4.3600	+38.413%	4	184	-19.495%
2026-02-25	3.1500	3.2200	3.1500	3.1500	-1.563%	25	181	+11.429%
2026-02-23	3.6000	3.6000	3.1500	3.2000	-25.754%	14	181	+9.687%
2026-02-20	4.2300	4.4000	4.2300	4.3100	+5.122%	9	180	-18.561%
2026-02-19	4.3100	4.3400	4.0500	4.1000	-10.870%	6	180	-14.390%
2026-02-18	4.8600	4.8600	4.5000	4.6000	-6.122%	19	179	-23.696%
2026-02-17	4.8000	4.9000	4.8000	4.9000	+8.889%	10	181	-28.367%
2026-02-13	5.1000	5.1000	4.5000	4.5000	-21.053%	10	180	-22.000%
2026-02-12	5.7200	5.9500	5.6000	5.7000	+1.604%	9	180	-38.421%
2026-02-10	5.0800	5.6900	5.0800	5.6100	-5.076%	9	176	-37.433%
2026-02-06	6.5000	6.5000	5.5000	5.9100	-17.917%	50	175	-40.609%
2026-02-05	7.7700	7.7700	7.0500	7.2000	+20.000%	12	149	-51.250%
2026-02-04	5.8000	6.0000	5.5000	6.0000	-5.512%	13	139	-41.500%
2026-02-03	6.2800	6.9900	6.2800	6.3500	-5.926%	11	141	-44.724%
2026-02-02	5.6700	6.7500	5.6700	6.7500	+32.353%	34	142	-48.000%
2026-01-30	5.1000	5.1000	5.1000	5.1000	-11.765%	1	124	-31.176%
2026-01-28	5.6100	5.7800	5.6100	5.7800	+2.301%	2	123	-39.273%
2026-01-27	5.6500	5.6500	5.6500	5.6500	-1.396%	5	122	-37.876%
2026-01-26	5.7700	5.7700	5.6300	5.7300	-4.500%	4	117	-38.743%
2026-01-23	5.8500	6.0000	5.8300	6.0000	-3.226%	7	117	-41.500%
2026-01-22	6.2000	6.2000	6.2000	6.2000	+3.853%	2	111	-43.387%
2026-01-21	6.1500	6.2000	5.9700	5.9700	-9.545%	8	110	-41.206%
2026-01-16	6.5500	6.6000	6.5500	6.6000	-2.941%	6	109	-46.818%
2026-01-15	7.2900	7.2900	6.8000	6.8000	-4.090%	13	109	-48.382%
2026-01-14	6.8500	7.0900	6.8500	7.0900	-2.072%	4	102	-50.494%
2026-01-13	6.7900	7.2400	6.7900	7.2400	-38.383%	2	102	-51.519%
2026-01-09	11.7500	11.7500	11.7500	11.7500	-15.771%	15	103	-70.128%
2026-01-07	13.9500	13.9500	13.9500	13.9500	+1.087%	2	88	-74.839%
2026-01-05	12.3000	14.1600	12.3000	13.8000	+6.564%	49	88	-74.565%
2025-12-30	12.9500	12.9500	12.9500	12.9500	-2.558%	1	82	-72.896%
2025-12-22	13.5000	13.7000	13.2900	13.2900	+9.835%	22	82	-73.589%
2025-12-18	12.1000	12.1000	12.1000	12.1000	-10.237%	1	71	-70.992%
2025-12-12	13.1700	13.4800	13.1700	13.4800	-1.964%	12	71	-73.961%
2025-12-11	11.7000	13.7500	11.7000	13.7500	+81.878%	3	59	-74.473%
2025-12-08	7.5600	7.5600	7.5600	7.5600	-19.144%	2	59	-53.571%
2025-12-05	8.6000	9.4800	8.6000	9.3500	+17.610%	8	58	-62.460%
2025-12-04	8.5000	8.5000	7.9500	7.9500	-6.471%	2	58	-55.849%
2025-12-03	8.5000	8.5000	8.5000	8.5000	-11.458%	2	57	-58.706%
2025-12-01	9.6000	9.6000	9.6000	9.6000	-4.382%	5	57	-63.438%
2025-11-26	10.0000	10.0400	10.0000	10.0400	-1.569%	6	57	-65.040%
2025-11-25	9.7700	10.2000	9.7700	10.2000	+11.720%	2	57	-65.588%
2025-11-24	10.3900	10.3900	8.7800	9.1300	-15.463%	9	56	-61.555%
2025-11-21	10.8000	10.8000	10.8000	10.8000	+10.997%	1	53	-67.500%
2025-11-20	9.7900	9.7900	9.0400	9.7300	+6.107%	3	52	-63.926%
2025-11-19	9.1400	9.2000	8.9900	9.1700	+1.663%	6	50	-61.723%
2025-11-18	9.7400	9.7400	9.0200	9.0200	-18.000%	3	49	-61.086%
2025-11-17	11.0000	11.0000	11.0000	11.0000	-35.294%	1	48	-68.091%
2025-10-28	17.0000	17.0000	17.0000	17.0000	+1.796%	1	47	-79.353%
2025-10-24	16.7000	16.7000	16.7000	16.7000	-0.595%	1	47	-78.982%
2025-10-23	16.8000	16.8000	16.8000	16.8000	+5.000%	1	48	-79.107%
2025-10-21	16.0000	16.0000	16.0000	16.0000	-14.484%	1	47	-78.063%
2025-10-14	18.8000	18.8000	18.7000	18.7100	-5.980%	6	47	-81.240%
2025-10-08	19.7000	19.9000	19.7000	19.9000	+2.051%	2	41	-82.362%
2025-10-07	19.5000	19.5000	19.5000	19.5000	+28.121%	1	40	-82.000%
2025-09-23	15.2200	15.2200	15.2200	15.2200	-4.577%	1	40	-76.938%
2025-09-08	15.9500	15.9500	15.9500	15.9500	-6.011%	2	39	-77.994%
2025-09-05	16.9700	16.9700	16.9700	16.9700	-9.493%	1	38	-79.316%
2025-09-02	18.7500	18.7500	18.7500	18.7500	-7.362%	1	38	-81.280%
2025-08-29	20.2400	20.2400	20.2400	20.2400	+4.599%	5	33	-82.658%
2025-08-22	19.4500	19.4500	19.3500	19.3500	+11.207%	3	33	-81.860%
2025-08-20	17.4000	17.4000	17.4000	17.4000	+23.843%	2	30	-79.828%
2025-08-08	14.0500	14.0500	14.0500	14.0500	-20.934%	18	29	-75.018%
2025-08-01	17.7100	17.7700	17.7100	17.7700	-24.222%	2	16	-80.248%
2025-07-30	23.4500	23.4500	23.4500	23.4500	-5.444%	2	16	-85.032%
2025-07-23	24.2500	24.8000	24.2500	24.8000	+4.996%	2	14	-85.847%
2025-07-17	23.5400	23.6200	23.5400	23.6200	-13.321%	2	14	-85.140%
2025-07-08	27.2500	27.2500	27.2500	27.2500	+14.737%	1	13	-87.119%
2025-06-27	23.7500	23.7500	23.7500	23.7500	-2.863%	1	13	-85.221%
2025-06-25	24.4500	24.4500	24.4500	24.4500	-1.212%	1	12	-85.644%
2025-06-24	24.7500	24.7500	24.7500	24.7500	+18.819%	1	13	-85.818%
2025-06-20	20.9000	20.9000	20.8300	20.8300	-14.980%	12	13	-83.149%
2025-06-18	24.5000	24.5000	24.5000	24.5000	-32.877%	1	6	-85.673%
2025-06-12	36.8500	36.8500	36.4000	36.5000	+4.585%	8	6	-90.384%
2025-06-09	34.8500	34.9000	34.8500	34.9000	0.000%	3	2	-89.943%