Dark

V20260918C400
V Sep 18 2026 400.00 Call (V260918C00400000)
option OPRA

EOD

Jul 1, 2026

2.31+49.032%(+0.76)402

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4800	2.8700	1.4800	2.3100	+49.032%	402	6,069	0.000%
2026-06-30	1.3700	1.5600	1.3500	1.5500	+9.155%	31	5,784	+49.032%
2026-06-29	1.5100	1.6500	1.1800	1.4200	+13.600%	15	5,786	+62.676%
2026-06-26	1.2500	1.2500	1.2500	1.2500	+13.636%	1	5,787	+84.800%
2026-06-25	1.2000	1.2100	1.1000	1.1000	+17.021%	10	5,787	+110.000%
2026-06-24	0.9400	0.9400	0.9400	0.9400	+23.684%	1	5,784	+145.745%
2026-06-23	0.8800	0.8800	0.7600	0.7600	+1.333%	9	5,784	+203.947%
2026-06-22	0.9500	1.0200	0.7500	0.7500	-25.000%	17	5,787	+208.000%
2026-06-18	1.0200	1.0200	1.0000	1.0000	-23.077%	4	5,784	+131.000%
2026-06-17	1.3000	1.3000	1.3000	1.3000	+19.266%	1	5,784	+77.692%
2026-06-16	0.9700	1.0900	0.9700	1.0900	+9.000%	3	5,784	+111.927%
2026-06-15	1.1800	1.1800	1.0000	1.0000	+2.041%	7	5,842	+131.000%
2026-06-12	1.1500	1.1500	0.9800	0.9800	-15.517%	57	5,842	+135.714%
2026-06-11	1.1600	1.1600	1.1600	1.1600	-19.444%	1	5,842	+99.138%
2026-06-09	1.1600	1.4400	1.1600	1.4400	+16.129%	17	5,842	+60.417%
2026-06-08	1.2400	1.2400	1.2400	1.2400	-18.954%	1	5,839	+86.290%
2026-06-05	1.3500	1.5300	1.3500	1.5300	+8.511%	3	5,840	+50.980%
2026-06-04	1.5000	1.6000	1.4100	1.4100	+41.000%	142	5,841	+63.830%
2026-06-03	0.9200	1.0000	0.9200	1.0000	-16.667%	154	5,811	+131.000%
2026-06-02	1.3800	1.3800	1.1500	1.2000	-14.286%	66	5,965	+92.500%
2026-06-01	1.3400	1.4000	1.2200	1.4000	-6.667%	152	6,027	+65.000%
2026-05-29	1.6000	1.6600	1.5000	1.5000	+11.111%	108	5,943	+54.000%
2026-05-28	1.4900	1.4900	1.2300	1.3500	-15.625%	167	6,006	+71.111%
2026-05-27	1.6500	1.6500	1.6000	1.6000	+5.263%	19	5,860	+44.375%
2026-05-26	1.4500	1.5400	1.4000	1.5200	-11.628%	102	5,859	+51.974%
2026-05-22	1.8900	1.9000	1.5500	1.7200	-2.273%	1,453	5,892	+34.302%
2026-05-21	1.8200	1.8200	1.7600	1.7600	-1.124%	7	4,537	+31.250%
2026-05-20	1.8100	1.8100	1.7200	1.7800	-6.806%	4,010	4,537	+29.775%
2026-05-19	2.1700	2.2300	1.8800	1.9100	-3.535%	121	565	+20.942%
2026-05-18	1.6000	2.0000	1.6000	1.9800	+15.789%	23	565	+16.667%
2026-05-15	1.8000	1.8000	1.7100	1.7100	+22.143%	16	565	+35.088%
2026-05-14	1.4000	1.4000	1.4000	1.4000	-7.895%	2	540	+65.000%
2026-05-13	1.5200	1.5200	1.5200	1.5200	-8.434%	1	540	+51.974%
2026-05-12	1.6600	1.6600	1.6600	1.6600	+26.718%	3	540	+39.157%
2026-05-05	1.2500	1.3100	1.2500	1.3100	-20.606%	3	540	+76.336%
2026-05-04	1.6500	1.6500	1.6500	1.6500	-12.698%	5	541	+40.000%
2026-04-30	1.7200	2.1000	1.7200	1.8900	-27.308%	3	546	+22.222%
2026-04-29	3.0000	3.0500	2.4000	2.6000	+188.889%	20	547	-11.154%
2026-04-28	0.9000	0.9000	0.9000	0.9000	+4.651%	2	539	+156.667%
2026-04-27	0.8600	0.8600	0.8600	0.8600	-18.095%	2	539	+168.605%
2026-04-17	0.9900	1.0800	0.9900	1.0500	+0.962%	24	539	+120.000%
2026-04-15	1.0000	1.1800	1.0000	1.0400	+4.000%	25	515	+122.115%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-23.664%	1	501	+131.000%
2026-04-08	1.3100	1.3100	1.3100	1.3100	+22.430%	1	501	+76.336%
2026-04-07	1.0700	1.0700	1.0700	1.0700	-0.926%	1	502	+115.888%
2026-04-02	1.2400	1.2400	1.0800	1.0800	-1.818%	11	500	+113.889%
2026-03-31	1.0000	1.1300	1.0000	1.1000	0.000%	17	500	+110.000%
2026-03-27	1.2000	1.2000	1.1000	1.1000	-13.386%	2	505	+110.000%
2026-03-26	1.2700	1.2700	1.2700	1.2700	+2.419%	2	507	+81.890%
2026-03-25	1.2000	1.2500	1.2000	1.2400	+5.085%	8	508	+86.290%
2026-03-24	1.1800	1.1800	1.1800	1.1800	+4.425%	1	513	+95.763%
2026-03-19	1.2000	1.2000	1.1300	1.1300	-19.286%	3	514	+104.425%
2026-03-18	1.4000	1.4000	1.4000	1.4000	-4.762%	3	516	+65.000%
2026-03-17	1.4700	1.4700	1.4700	1.4700	-28.986%	2	516	+57.143%
2026-03-13	2.0800	2.0800	2.0700	2.0700	+10.695%	8	514	+11.594%
2026-03-11	2.1400	2.1400	1.7500	1.8700	-18.696%	4	517	+23.529%
2026-03-10	2.3000	2.3000	2.3000	2.3000	-5.738%	1	518	+0.435%
2026-03-09	2.4400	2.4400	2.4400	2.4400	-14.386%	1	517	-5.328%
2026-03-04	3.3000	3.3000	2.8500	2.8500	-10.377%	4	535	-18.947%
2026-02-27	2.9500	3.1800	2.9100	3.1800	+36.481%	85	535	-27.358%
2026-02-25	2.3300	2.3300	2.3300	2.3300	+10.952%	2	534	-0.858%
2026-02-24	2.2700	2.2700	2.1000	2.1000	-13.223%	51	534	+10.000%
2026-02-23	2.8400	2.9400	2.4200	2.4200	-22.186%	25	487	-4.545%
2026-02-19	3.0000	3.1500	3.0000	3.1100	-12.394%	70	485	-25.723%
2026-02-17	3.5500	3.5500	3.5500	3.5500	+5.970%	1	435	-34.930%
2026-02-13	3.8000	3.8000	3.3500	3.3500	-18.293%	7	435	-31.045%
2026-02-12	4.4500	4.4500	4.1000	4.1000	+2.500%	29	435	-43.659%
2026-02-11	4.0000	4.0000	4.0000	4.0000	+4.712%	1	435	-42.250%
2026-02-09	3.8000	3.8200	3.7500	3.8200	-6.373%	10	434	-39.529%
2026-02-06	4.7500	4.8000	4.0200	4.0800	-25.138%	12	438	-43.382%
2026-02-05	5.9700	5.9700	5.4400	5.4500	+28.235%	9	433	-57.615%
2026-02-04	4.3000	4.3000	4.1000	4.2500	-10.526%	8	432	-45.647%
2026-02-03	4.7200	5.0600	4.7200	4.7500	-3.061%	5	426	-51.368%
2026-02-02	4.1500	4.9500	4.1500	4.9000	+34.247%	124	423	-52.857%
2026-01-30	3.7500	3.7500	3.6000	3.6500	-33.636%	51	410	-36.712%
2026-01-29	5.5000	5.5000	5.5000	5.5000	+29.717%	1	359	-58.000%
2026-01-28	4.2100	4.2400	4.2100	4.2400	-4.719%	2	358	-45.519%
2026-01-27	4.4000	4.4500	4.4000	4.4500	-1.111%	3	358	-48.090%
2026-01-26	4.3700	4.5000	4.1000	4.5000	+3.448%	6	357	-48.667%
2026-01-22	4.5000	4.6900	4.3500	4.3500	-6.452%	18	355	-46.897%
2026-01-21	4.7000	4.7700	4.4900	4.6500	+10.714%	21	341	-50.323%
2026-01-20	4.1000	4.3000	4.1000	4.2000	-16.335%	19	334	-45.000%
2026-01-16	4.8600	5.0200	4.7500	5.0200	-4.744%	3	334	-53.984%
2026-01-15	5.4000	5.5700	5.1800	5.2700	-2.045%	7	334	-56.167%
2026-01-14	5.3800	5.3800	5.3800	5.3800	-2.182%	3	331	-57.063%
2026-01-13	5.6000	5.8000	5.2500	5.5000	-23.077%	55	334	-58.000%
2026-01-12	7.2000	7.2000	7.1500	7.1500	-23.936%	5	295	-67.692%
2026-01-09	9.4000	9.4000	9.4000	9.4000	-7.843%	1	297	-75.426%
2026-01-08	10.4000	10.4000	10.2000	10.2000	-9.333%	2	297	-77.353%
2026-01-07	10.9000	11.4000	10.9000	11.2500	+5.634%	254	296	-79.467%
2026-01-05	10.5000	10.8000	10.3900	10.6500	+12.698%	21	101	-78.310%
2025-12-31	9.5500	9.7000	9.4500	9.4500	-12.175%	14	86	-75.556%
2025-12-24	10.7600	10.7600	10.7600	10.7600	+0.561%	1	86	-78.532%
2025-12-23	10.9000	10.9000	10.7000	10.7000	+0.469%	2	86	-78.411%
2025-12-22	10.6500	10.6500	10.6500	10.6500	-0.838%	1	85	-78.310%
2025-12-12	11.1500	11.1500	10.3700	10.7400	+17.634%	15	84	-78.492%
2025-12-11	9.1300	9.1300	9.1300	9.1300	+41.113%	1	80	-74.699%
2025-12-08	6.4500	6.4700	6.4500	6.4700	-11.973%	10	80	-64.297%
2025-12-05	7.3500	7.3500	7.3500	7.3500	+19.902%	4	75	-68.571%
2025-12-04	6.1300	6.1300	6.1300	6.1300	-18.267%	1	71	-62.316%
2025-12-01	7.5800	7.5800	7.5000	7.5000	-5.303%	9	71	-69.200%
2025-11-26	7.9200	7.9200	7.9200	7.9200	-8.439%	5	68	-70.833%
2025-11-21	8.7000	8.7000	8.6500	8.6500	+16.892%	5	68	-73.295%
2025-11-19	7.4000	7.4000	7.4000	7.4000	+2.778%	4	68	-68.784%
2025-11-18	8.0000	8.0000	7.2000	7.2000	-24.211%	6	64	-67.917%
2025-11-14	9.8000	9.8000	9.5000	9.5000	-9.953%	3	62	-75.684%
2025-11-12	10.5500	10.5500	10.5500	10.5500	-5.804%	1	59	-78.104%
2025-11-07	11.2000	11.2000	11.2000	11.2000	+9.804%	1	59	-79.375%
2025-11-06	10.1000	10.2000	10.1000	10.2000	-7.692%	10	60	-77.353%
2025-11-05	11.8900	11.8900	11.0500	11.0500	-4.246%	2	57	-79.095%
2025-11-03	11.5400	11.5400	11.5400	11.5400	-21.497%	1	58	-79.983%
2025-10-28	14.7000	14.7000	14.7000	14.7000	+5.000%	1	58	-84.286%
2025-10-27	14.0000	14.0000	14.0000	14.0000	+1.083%	2	58	-83.500%
2025-10-22	13.8500	13.8500	13.8500	13.8500	+8.288%	1	58	-83.321%
2025-10-20	12.7900	12.7900	12.7900	12.7900	-4.410%	1	58	-81.939%
2025-10-16	13.3800	13.3800	13.3800	13.3800	-3.741%	1	58	-82.735%
2025-10-13	13.9000	13.9000	13.9000	13.9000	-5.571%	1	58	-83.381%
2025-10-09	15.5600	15.5600	14.7200	14.7200	-8.287%	2	57	-84.307%
2025-10-08	16.7500	16.7500	16.0500	16.0500	+10.309%	10	56	-85.607%
2025-10-06	14.5500	14.5500	14.5500	14.5500	+22.785%	1	52	-84.124%
2025-09-29	11.8500	11.8500	11.8500	11.8500	+5.333%	2	52	-80.506%
2025-09-26	11.5000	11.6000	11.2500	11.2500	-15.094%	4	52	-79.467%
2025-09-22	12.9100	13.2500	12.9100	13.2500	+11.532%	3	51	-82.566%
2025-09-16	11.8800	11.8800	11.8800	11.8800	+4.302%	2	49	-80.556%
2025-09-11	11.3900	11.3900	11.3900	11.3900	+2.152%	1	49	-79.719%
2025-09-10	11.1500	11.1500	11.1500	11.1500	-19.495%	1	48	-79.283%
2025-09-09	13.8500	13.8500	13.8500	13.8500	+10.359%	1	49	-83.321%
2025-09-08	12.5500	12.5500	12.5500	12.5500	-10.549%	1	48	-81.594%
2025-08-13	14.0300	14.0300	14.0300	14.0300	+15.950%	1	48	-83.535%
2025-08-12	12.1000	12.1000	12.1000	12.1000	+1.681%	1	47	-80.909%
2025-08-11	11.9000	11.9000	11.9000	11.9000	-10.928%	1	47	-80.588%
2025-08-06	13.3600	13.3600	13.3600	13.3600	-25.571%	1	48	-82.710%
2025-07-30	19.6000	19.6000	17.9500	17.9500	-10.608%	4	47	-87.131%
2025-07-29	19.9000	20.1400	19.9000	20.0800	-2.524%	6	43	-88.496%
2025-07-28	20.6000	20.6000	20.6000	20.6000	+1.229%	2	41	-88.786%
2025-07-14	20.3500	20.3500	20.3500	20.3500	+0.246%	1	40	-88.649%
2025-07-11	20.1500	20.3000	20.1500	20.3000	-8.764%	2	40	-88.621%
2025-07-10	22.2500	22.2500	22.2500	22.2500	-2.284%	1	40	-89.618%
2025-07-03	22.7000	23.0000	22.7000	22.7700	+8.325%	4	40	-89.855%
2025-06-30	21.0200	21.0200	21.0200	21.0200	+13.930%	1	40	-89.010%
2025-06-26	18.4500	18.4500	18.4500	18.4500	+3.361%	1	39	-87.480%
2025-06-23	17.8000	17.9000	17.8000	17.8500	+1.478%	54	38	-87.059%
2025-06-20	17.5900	17.5900	17.5900	17.5900	-17.727%	2	23	-86.868%
2025-06-18	21.3800	21.3800	21.3800	21.3800	-13.266%	1	22	-89.196%
2025-06-17	24.3500	24.8000	24.3500	24.6500	+10.836%	18	22	-90.629%
2025-06-13	22.2400	22.2400	22.2400	22.2400	-30.391%	6	4	-89.613%
2025-06-12	32.0000	32.0000	31.9500	31.9500	0.000%	2	1	-92.770%