Dark

V20261218C300
V Dec 18 2026 300.00 Call (V261218C00300000)
option OPRA

EOD

Sep 30, 2026

66.35-5.619%(-3.95)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	66.4600	66.4600	66.3500	66.3500	-5.619%	20	205	0.000%
2026-09-29	70.3000	70.3000	70.3000	70.3000	-0.142%	1	225	-5.619%
2026-09-25	70.7000	70.7000	70.3000	70.4000	-2.222%	50	225	-5.753%
2026-09-09	72.0000	72.0000	72.0000	72.0000	-4.255%	1	225	-7.847%
2026-09-08	75.2000	75.2000	75.2000	75.2000	+9.350%	1	225	-11.769%
2026-08-11	69.9700	69.9700	68.7700	68.7700	-8.307%	2	226	-3.519%
2026-08-06	75.0000	75.0000	75.0000	75.0000	+3.306%	1	225	-11.533%
2026-07-30	72.6000	72.6000	72.6000	72.6000	+15.238%	1	225	-8.609%
2026-07-22	63.2000	63.2000	63.0000	63.0000	-3.374%	100	226	+5.317%
2026-07-13	65.2000	65.2000	65.2000	65.2000	+16.429%	5	295	+1.764%
2026-07-10	57.0000	57.0000	56.0000	56.0000	-7.438%	2	300	+18.482%
2026-07-07	63.0000	63.0000	60.5000	60.5000	-8.333%	3	299	+9.669%
2026-07-06	63.7800	66.6700	63.7800	66.0000	+22.335%	4	297	+0.530%
2026-06-30	53.9500	53.9500	53.9500	53.9500	-0.093%	50	298	+22.984%
2026-06-29	54.0000	54.0000	54.0000	54.0000	+4.550%	1	254	+22.870%
2026-06-26	51.4500	51.6500	51.4500	51.6500	+11.028%	102	255	+28.461%
2026-06-24	46.5200	46.5200	46.5200	46.5200	+3.194%	1	217	+42.627%
2026-06-17	45.0800	45.0800	45.0800	45.0800	+9.444%	1	216	+47.183%
2026-06-09	41.1900	41.1900	41.1900	41.1900	+1.905%	2	216	+61.083%
2026-06-05	40.4200	40.4200	40.4200	40.4200	+1.762%	2	217	+64.151%
2026-05-28	39.7200	39.7200	39.7200	39.7200	-15.937%	2	217	+67.044%
2026-05-21	47.2500	47.2500	47.2500	47.2500	+0.639%	1	215	+40.423%
2026-05-18	44.9500	46.9500	44.9500	46.9500	+5.269%	9	215	+41.321%
2026-05-15	44.9500	44.9500	44.6000	44.6000	+6.699%	2	216	+48.767%
2026-05-13	41.8000	41.8000	41.8000	41.8000	-5.430%	1	225	+58.732%
2026-05-12	43.8500	44.2000	43.8500	44.2000	+8.626%	2	225	+50.113%
2026-05-11	40.6900	40.6900	40.6900	40.6900	-17.465%	1	225	+63.062%
2026-05-01	49.3000	49.3000	49.3000	49.3000	-9.074%	2	225	+34.584%
2026-04-29	52.2000	54.2200	52.2000	54.2200	+58.631%	6	225	+22.372%
2026-04-27	34.0000	34.1800	34.0000	34.1800	+2.182%	8	230	+94.119%
2026-04-24	32.0000	33.4500	32.0000	33.4500	+0.905%	6	238	+98.356%
2026-04-23	33.2500	33.2500	33.1000	33.1500	-3.634%	10	240	+100.151%
2026-04-22	33.8500	34.4000	33.8500	34.4000	-12.357%	3	245	+92.878%
2026-04-17	39.2500	39.2500	39.2500	39.2500	+0.641%	4	244	+69.045%
2026-04-16	38.8000	39.0000	38.4000	39.0000	+5.691%	5	242	+70.128%
2026-04-14	36.9000	36.9000	36.9000	36.9000	+4.740%	2	243	+79.810%
2026-04-13	34.1400	35.2300	34.1400	35.2300	+6.114%	3	241	+88.334%
2026-04-10	33.2500	33.2500	32.6500	33.2000	-12.975%	4	243	+99.849%
2026-04-08	38.1500	38.1500	38.1500	38.1500	+12.371%	1	240	+73.919%
2026-04-06	33.9100	33.9500	33.5000	33.9500	+4.109%	24	240	+95.434%
2026-04-02	29.9500	32.6100	29.9500	32.6100	+4.788%	9	235	+103.465%
2026-04-01	30.9600	31.1200	30.9600	31.1200	+0.387%	9	235	+113.207%
2026-03-27	31.0000	31.0000	31.0000	31.0000	-14.718%	1	228	+114.032%
2026-03-26	36.3500	36.3500	36.3500	36.3500	-1.757%	1	227	+82.531%
2026-03-23	36.9000	37.0000	36.9000	37.0000	+8.504%	2	228	+79.324%
2026-03-20	33.0300	34.1000	33.0300	34.1000	+5.605%	7	228	+94.575%
2026-03-19	33.0000	33.0000	31.4800	32.2900	+0.906%	14	224	+105.482%
2026-03-18	34.2000	34.2000	32.0000	32.0000	-15.900%	4	223	+107.344%
2026-03-17	38.0000	38.0500	37.9500	38.0500	-4.277%	4	220	+74.376%
2026-03-09	39.9500	39.9500	39.7000	39.7500	-9.762%	34	219	+66.918%
2026-03-05	44.0500	44.0500	44.0500	44.0500	+11.181%	1	202	+50.624%
2026-02-23	40.0000	40.0000	39.6200	39.6200	-24.533%	3	203	+67.466%
2026-02-05	52.5000	52.5000	52.5000	52.5000	-4.284%	2	202	+26.381%
2026-02-03	54.8500	54.8500	54.8500	54.8500	+4.576%	2	202	+20.966%
2026-02-02	52.9500	52.9500	52.4500	52.4500	+11.525%	54	202	+26.501%
2026-01-30	47.0300	47.0300	47.0300	47.0300	-11.264%	1	183	+41.080%
2026-01-29	53.0000	53.0000	53.0000	53.0000	+7.505%	1	183	+25.189%
2026-01-27	49.3000	49.3000	49.3000	49.3000	-5.374%	2	183	+34.584%
2026-01-26	49.3400	52.3000	49.3400	52.1000	+5.316%	3	183	+27.351%
2026-01-23	49.0000	49.4700	49.0000	49.4700	+0.959%	2	183	+34.122%
2026-01-21	49.0000	49.0000	49.0000	49.0000	-8.616%	1	183	+35.408%
2026-01-15	53.4000	53.6200	53.4000	53.6200	+1.361%	2	182	+23.741%
2026-01-14	52.9000	52.9000	52.9000	52.9000	+0.189%	1	182	+25.425%
2026-01-13	52.0000	53.7900	52.0000	52.8000	-18.769%	37	182	+25.663%
2026-01-12	59.0000	65.0300	59.0000	65.0000	-10.530%	3	160	+2.077%
2026-01-08	72.6500	72.6500	72.6500	72.6500	+0.138%	1	160	-8.672%
2026-01-07	72.5800	72.5800	72.5500	72.5500	-3.780%	4	160	-8.546%
2026-01-06	75.3500	75.4000	75.3500	75.4000	+7.239%	2	160	-12.003%
2025-12-31	70.3100	70.3100	70.3100	70.3100	-3.434%	1	161	-5.632%
2025-12-29	72.8100	72.8100	72.8100	72.8100	-0.260%	2	161	-8.872%
2025-12-24	73.0000	73.0000	73.0000	73.0000	+6.881%	5	155	-9.110%
2025-12-19	68.1800	68.3000	68.1800	68.3000	+2.815%	4	155	-2.855%
2025-12-16	67.5500	67.5500	65.6000	66.4300	-3.515%	6	152	-0.120%
2025-12-15	68.8500	68.8500	68.8500	68.8500	+1.549%	2	150	-3.631%
2025-12-11	66.5500	67.8000	66.5500	67.8000	+16.856%	3	149	-2.139%
2025-11-25	58.0200	58.0200	58.0200	58.0200	+5.204%	4	149	+14.357%
2025-11-20	55.3500	55.3500	55.1500	55.1500	+7.087%	3	149	+20.308%
2025-11-19	51.5000	51.5000	51.5000	51.5000	+2.183%	1	149	+28.835%
2025-11-18	50.4000	50.4000	50.4000	50.4000	-20.941%	4	149	+31.647%
2025-11-06	63.7500	63.7500	63.7500	63.7500	-2.968%	1	145	+4.078%
2025-11-04	65.5000	65.7000	65.5000	65.7000	+3.172%	5	145	+0.989%
2025-11-03	66.1500	66.1500	63.6800	63.6800	-3.879%	6	146	+4.193%
2025-10-31	66.2500	66.2500	66.2500	66.2500	-6.690%	1	146	+0.151%
2025-10-30	71.0000	71.0000	71.0000	71.0000	+2.158%	3	146	-6.549%
2025-10-29	73.5000	73.5000	69.5000	69.5000	-2.865%	5	146	-4.532%
2025-10-28	71.9000	71.9000	71.5500	71.5500	-1.310%	3	148	-7.268%
2025-10-27	70.9000	72.5000	70.9000	72.5000	+3.056%	2	147	-8.483%
2025-10-23	70.3500	70.3500	70.3500	70.3500	-6.387%	1	147	-5.686%
2025-10-03	75.0000	75.6300	75.0000	75.1500	+7.128%	12	146	-11.710%
2025-09-18	70.1500	70.1500	70.1500	70.1500	-10.523%	2	147	-5.417%
2025-08-27	78.4000	78.4000	78.4000	78.4000	+3.814%	1	147	-15.370%
2025-08-25	75.3000	75.5200	75.3000	75.5200	-0.632%	2	147	-12.142%
2025-08-22	75.5000	76.0000	75.5000	76.0000	+5.307%	2	148	-12.697%
2025-08-20	72.1700	72.1700	72.1700	72.1700	-0.455%	1	148	-8.064%
2025-08-18	72.5000	72.5000	72.5000	72.5000	+0.360%	30	147	-8.483%
2025-08-14	72.0200	72.7000	72.0200	72.2400	+6.549%	25	147	-8.153%
2025-08-13	67.8000	67.8000	67.8000	67.8000	+2.032%	2	160	-2.139%
2025-08-08	65.4500	66.4500	65.4500	66.4500	-2.851%	11	162	-0.150%
2025-08-05	67.0000	68.4000	66.8000	68.4000	-0.726%	4	162	-2.997%
2025-08-01	68.9000	68.9000	68.9000	68.9000	-16.988%	1	162	-3.701%
2025-07-23	83.0000	83.0000	83.0000	83.0000	+5.330%	1	162	-20.060%
2025-07-15	78.8000	78.8000	78.8000	78.8000	-1.562%	1	162	-15.799%
2025-07-14	79.9500	80.0500	79.9500	80.0500	+5.607%	32	162	-17.114%
2025-06-26	75.6000	76.3700	75.6000	75.8000	+5.645%	72	141	-12.467%
2025-06-23	71.7500	71.7500	71.7500	71.7500	-18.447%	39	113	-7.526%
2025-06-17	85.4000	87.9800	85.4000	87.9800	-0.812%	2	113	-24.585%
2025-06-16	88.7000	88.7000	88.7000	88.7000	+7.048%	1	114	-25.197%
2025-06-13	80.9600	82.8600	80.9600	82.8600	-13.208%	4	114	-19.925%
2025-06-09	95.4700	95.4700	95.4700	95.4700	+2.359%	1	113	-30.502%
2025-05-29	93.2700	93.2700	93.2700	93.2700	+3.186%	1	114	-28.862%
2025-05-27	88.4300	90.4000	88.4300	90.3900	-7.245%	4	114	-26.596%
2025-05-19	97.4500	97.4500	97.4500	97.4500	+12.231%	1	114	-31.914%
2025-05-09	86.8300	86.8300	86.8300	86.8300	+5.197%	2	114	-23.586%
2025-05-02	82.2700	83.0700	82.2700	82.5400	+5.415%	52	114	-19.615%
2025-05-01	79.0000	79.0000	78.3000	78.3000	+4.960%	6	91	-15.262%
2025-04-28	74.6000	74.6000	74.6000	74.6000	-0.930%	1	90	-11.059%
2025-04-11	75.3000	75.3000	75.3000	75.3000	+5.833%	2	91	-11.886%
2025-03-13	71.0900	71.1500	71.0900	71.1500	+3.687%	8	92	-6.746%
2025-03-11	68.6200	68.6200	68.6200	68.6200	-23.756%	1	92	-3.308%
2025-02-28	90.1500	90.1500	90.0000	90.0000	0.000%	14	92	-26.278%
2025-02-27	90.0000	90.0000	90.0000	90.0000	+9.756%	3	92	-26.278%
2025-02-25	82.0000	82.0000	82.0000	82.0000	-0.485%	1	92	-19.085%
2025-02-21	82.4000	82.4000	82.4000	82.4000	-6.924%	2	92	-19.478%
2025-02-19	88.5300	88.5300	88.5300	88.5300	+0.090%	4	93	-25.054%
2025-02-18	88.4500	88.4500	88.4500	88.4500	-0.282%	4	89	-24.986%
2025-02-14	88.7000	88.7000	88.7000	88.7000	+8.834%	2	89	-25.197%
2025-02-11	81.5000	81.5000	81.5000	81.5000	-0.791%	32	89	-18.589%
2025-02-07	82.1500	82.1500	82.1500	82.1500	+5.321%	2	89	-19.233%
2025-01-31	80.2400	80.2400	78.0000	78.0000	-0.637%	4	89	-14.936%
2025-01-30	78.5000	78.5000	78.5000	78.5000	+9.408%	3	89	-15.478%
2025-01-29	71.8500	71.8500	71.7500	71.7500	+7.410%	2	92	-7.526%
2025-01-24	66.8000	66.8000	66.8000	66.8000	+8.653%	2	92	-0.674%
2025-01-21	61.4800	61.4800	61.4800	61.4800	+18.231%	1	93	+7.921%
2025-01-10	52.2300	52.2300	52.0000	52.0000	-8.772%	4	93	+27.596%
2024-12-30	57.0000	57.0000	57.0000	57.0000	-6.557%	1	91	+16.404%
2024-12-27	61.0000	61.0000	61.0000	61.0000	+6.087%	160	91	+8.770%
2024-12-20	57.5000	57.5000	57.5000	57.5000	-4.167%	1	171	+15.391%
2024-12-17	60.0000	60.0000	60.0000	60.0000	+5.263%	3	171	+10.583%
2024-12-12	57.0000	57.0000	57.0000	57.0000	-0.870%	1	171	+16.404%
2024-11-29	57.8000	57.8000	57.5000	57.5000	-3.199%	16	171	+15.391%
2024-11-27	59.4000	59.4000	59.4000	59.4000	+8.000%	3	174	+11.700%
2024-11-18	55.0000	55.0000	55.0000	55.0000	+0.992%	1	174	+20.636%
2024-11-12	54.3900	54.4600	54.3900	54.4600	-1.519%	10	175	+21.833%
2024-11-11	55.2000	55.3000	55.2000	55.3000	+32.614%	8	174	+19.982%
2024-11-04	41.7000	41.7000	41.7000	41.7000	-4.358%	1	174	+59.113%
2024-10-31	44.1000	44.1000	43.6000	43.6000	+3.318%	82	174	+52.179%
2024-10-30	42.0600	42.2000	41.6500	42.2000	+10.819%	5	94	+57.227%
2024-10-29	38.3600	38.3600	38.0500	38.0800	-1.602%	44	89	+74.238%
2024-10-28	38.7000	38.7000	38.7000	38.7000	+18.675%	1	58	+71.447%
2024-10-08	32.6100	32.6100	32.6100	32.6100	-0.731%	3	57	+103.465%
2024-10-07	32.7000	32.8500	32.7000	32.8500	-1.114%	2	57	+101.979%
2024-10-03	33.2200	33.2200	33.2200	33.2200	-0.836%	1	58	+99.729%
2024-09-27	33.5000	33.5000	33.5000	33.5000	+12.795%	2	59	+98.060%
2024-09-25	29.7000	29.7000	29.7000	29.7000	-10.000%	1	58	+123.401%
2024-09-24	33.0000	33.0000	33.0000	33.0000	-20.520%	1	57	+101.061%
2024-09-16	40.8800	41.5200	40.8800	41.5200	+15.333%	2	57	+59.803%
2024-09-11	38.7000	38.7000	36.0000	36.0000	-7.121%	4	57	+84.306%
2024-09-09	40.2600	40.2600	38.7600	38.7600	+19.482%	6	56	+71.182%
2024-08-30	32.4400	32.4400	32.4400	32.4400	-1.786%	4	56	+104.531%
2024-08-29	33.0000	33.0300	33.0000	33.0300	+10.100%	23	56	+100.878%
2024-08-28	30.8500	30.8500	30.0000	30.0000	+0.167%	21	76	+121.167%
2024-08-27	29.9500	29.9500	29.9500	29.9500	-0.167%	4	55	+121.536%
2024-08-15	30.0000	30.0000	30.0000	30.0000	+7.720%	1	51	+121.167%
2024-08-08	27.6000	27.8500	27.6000	27.8500	+2.015%	2	51	+138.241%
2024-08-05	27.3000	27.3000	27.3000	27.3000	-9.000%	1	51	+143.040%
2024-07-26	30.0000	30.0000	28.7000	30.0000	+15.385%	6	52	+121.167%
2024-07-25	25.1500	26.0000	25.1500	26.0000	-1.253%	5	50	+155.192%
2024-07-24	23.2000	26.3300	23.2000	26.3300	-9.983%	8	45	+151.994%
2024-07-02	29.2500	29.2500	29.2500	29.2500	-2.500%	1	40	+126.838%
2024-06-28	31.7500	31.7500	30.0000	30.0000	-22.820%	34	39	+121.167%
2024-06-24	38.5000	38.8700	38.5000	38.8700	+4.461%	3	24	+70.697%
2024-06-20	37.2100	37.2100	37.2100	37.2100	+2.310%	1	26	+78.312%
2024-06-18	36.3700	36.3700	36.3700	36.3700	+6.908%	1	25	+82.431%
2024-06-17	34.5000	34.5000	33.9800	34.0200	-0.672%	4	25	+95.032%
2024-06-12	34.2500	34.2500	34.2500	34.2500	-2.338%	1	22	+93.723%
2024-06-03	35.0700	35.0700	35.0700	35.0700	-6.480%	4	21	+89.193%
2024-05-28	37.6200	37.6200	37.5000	37.5000	-8.737%	20	21	+76.933%
2024-05-22	41.0900	41.0900	41.0900	41.0900	+9.369%	1	2	+61.475%
2024-05-21	37.5700	37.5700	37.5700	37.5700	0.000%	1	1	+76.604%