Dark

V20261218C330
V Dec 18 2026 330.00 Call (V261218C00330000)
option OPRA

EOD

Jul 1, 2026

38.10+13.867%(+4.64)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	32.5000	38.3000	32.5000	38.1000	+13.867%	7	541	0.000%
2026-06-30	32.5000	33.4600	32.5000	33.4600	+2.954%	3	543	+13.867%
2026-06-29	35.0000	35.0000	32.2500	32.5000	+8.333%	9	542	+17.231%
2026-06-26	28.2800	30.2300	28.2800	30.0000	+2.110%	6	539	+27.000%
2026-06-25	29.3900	29.6100	29.3300	29.3800	+13.000%	79	538	+29.680%
2026-06-22	26.0000	26.0000	26.0000	26.0000	+5.906%	5	520	+46.538%
2026-06-18	25.4300	25.4300	24.5500	24.5500	-9.908%	21	392	+55.193%
2026-06-17	27.6500	28.9000	27.2500	27.2500	+1.188%	164	392	+39.817%
2026-06-16	23.3500	26.9300	23.3500	26.9300	+16.078%	4	392	+41.478%
2026-06-15	23.2000	23.2000	23.2000	23.2000	+1.532%	1	394	+64.224%
2026-06-12	22.8500	22.8500	22.8500	22.8500	+2.928%	1	394	+66.740%
2026-06-11	21.6500	22.2000	21.6500	22.2000	-7.307%	5	394	+71.622%
2026-06-05	23.0000	23.9500	23.0000	23.9500	+6.208%	3	391	+59.081%
2026-06-04	22.5500	22.5500	22.5500	22.5500	+16.058%	5	392	+68.958%
2026-06-03	19.4300	19.4300	19.4300	19.4300	-4.988%	7	394	+96.089%
2026-06-02	20.2000	20.6000	19.9000	20.4500	-24.678%	47	401	+86.308%
2026-05-29	27.1500	27.1500	27.1500	27.1500	+16.524%	1	376	+40.331%
2026-05-28	23.3000	23.3000	23.3000	23.3000	-17.082%	1	377	+63.519%
2026-05-27	26.4000	28.1000	26.4000	28.1000	+12.400%	2	378	+35.587%
2026-05-26	25.0000	25.0000	25.0000	25.0000	-8.458%	1	377	+52.400%
2026-05-22	27.0500	27.3100	27.0500	27.3100	-2.115%	2	377	+39.509%
2026-05-20	27.9000	27.9000	27.9000	27.9000	-2.105%	1	377	+36.559%
2026-05-19	30.4700	30.4700	28.5000	28.5000	-1.724%	4	377	+33.684%
2026-05-18	27.3500	29.1000	26.9500	29.0000	+9.023%	17	377	+31.379%
2026-05-15	28.0000	28.0000	26.6000	26.6000	+11.297%	2	377	+43.233%
2026-05-14	23.9000	23.9000	23.9000	23.9000	+3.240%	1	368	+59.414%
2026-05-13	23.2500	23.3300	23.1500	23.1500	-9.887%	7	367	+64.579%
2026-05-12	26.0000	26.0000	25.6900	25.6900	+13.874%	2	367	+48.307%
2026-05-11	23.0100	23.0100	22.5600	22.5600	-3.507%	14	367	+68.883%
2026-05-07	23.2500	23.3800	23.2500	23.3800	+11.333%	3	359	+62.960%
2026-05-06	23.0000	23.0000	21.0000	21.0000	-18.288%	13	359	+81.429%
2026-05-04	26.1000	26.1000	25.7000	25.7000	-13.029%	5	353	+48.249%
2026-05-01	28.9500	29.5500	28.9500	29.5500	+5.348%	4	352	+28.934%
2026-04-30	29.1100	29.1100	28.0500	28.0500	-12.316%	96	352	+35.829%
2026-04-29	34.2000	34.2000	31.9900	31.9900	+82.279%	37	342	+19.100%
2026-04-24	17.4000	17.6500	17.4000	17.5500	-12.250%	19	311	+117.094%
2026-04-20	20.0000	20.0000	20.0000	20.0000	-7.621%	1	315	+90.500%
2026-04-16	21.6500	21.6500	21.6500	21.6500	+6.441%	1	314	+75.982%
2026-04-14	20.8500	20.8500	20.3400	20.3400	+4.576%	16	314	+87.316%
2026-04-13	19.4500	19.4500	19.4500	19.4500	+6.575%	2	313	+95.887%
2026-04-10	18.1000	18.2500	18.0500	18.2500	-1.351%	13	311	+108.767%
2026-04-09	18.5000	18.5000	18.5000	18.5000	-8.822%	15	304	+105.946%
2026-04-08	20.2900	20.2900	20.2900	20.2900	+5.953%	1	289	+87.777%
2026-04-06	18.8400	19.1500	18.3500	19.1500	+5.220%	16	290	+98.956%
2026-04-02	16.9900	18.2000	16.9900	18.2000	+1.393%	10	298	+109.341%
2026-03-31	17.6900	17.9500	17.6900	17.9500	0.000%	3	298	+112.256%
2026-03-27	17.9500	17.9500	17.9500	17.9500	-11.358%	2	300	+112.256%
2026-03-26	19.5500	20.3500	19.5500	20.2500	+1.504%	19	301	+88.148%
2026-03-25	21.4800	21.4800	19.9500	19.9500	+1.786%	4	296	+90.977%
2026-03-20	19.6700	19.6700	19.6000	19.6000	+7.989%	2	296	+94.388%
2026-03-19	18.1500	18.1500	18.1500	18.1500	-1.892%	1	296	+109.917%
2026-03-18	19.5000	19.5000	18.5000	18.5000	-12.736%	2	296	+105.946%
2026-03-17	22.5000	22.5000	21.2000	21.2000	-2.033%	2	294	+79.717%
2026-03-16	22.4500	22.4500	21.6400	21.6400	-3.177%	13	293	+76.063%
2026-03-13	22.4400	22.5500	22.3000	22.3500	-0.134%	10	306	+70.470%
2026-03-11	22.3800	22.3800	22.3800	22.3800	-13.087%	1	304	+70.241%
2026-03-10	25.7500	25.7500	25.7500	25.7500	+4.040%	2	304	+47.961%
2026-03-06	24.4000	24.9000	24.4000	24.7500	-9.869%	13	304	+53.939%
2026-03-05	27.2200	27.4600	26.8900	27.4600	-9.819%	37	302	+38.747%
2026-03-04	30.4500	30.4500	30.4500	30.4500	+14.259%	1	291	+25.123%
2026-03-03	26.8000	26.8000	26.6500	26.6500	-0.745%	4	290	+42.964%
2026-02-27	26.6000	26.9500	26.6000	26.8500	+2.559%	50	287	+41.899%
2026-02-26	26.0500	26.1800	25.9400	26.1800	+19.271%	85	283	+45.531%
2026-02-24	22.9000	22.9000	20.6000	21.9500	+0.366%	6	243	+73.576%
2026-02-23	21.8700	21.8700	21.8700	21.8700	-15.885%	1	242	+74.211%
2026-02-19	26.1500	26.1500	26.0000	26.0000	-3.846%	4	241	+46.538%
2026-02-13	27.4500	27.6800	26.9600	27.0400	-15.500%	6	237	+40.902%
2026-02-12	32.0000	32.0000	32.0000	32.0000	+0.787%	11	237	+19.063%
2026-02-11	31.7500	31.7500	31.7500	31.7500	+0.063%	11	226	+20.000%
2026-02-10	32.7000	32.7000	31.7300	31.7300	+5.450%	22	237	+20.076%
2026-02-09	30.0900	30.0900	30.0900	30.0900	-7.415%	1	231	+26.620%
2026-02-06	32.4000	32.5000	32.3000	32.5000	-5.386%	13	230	+17.231%
2026-02-05	35.8800	35.8800	34.3500	34.3500	+1.778%	2	219	+10.917%
2026-02-04	34.2000	34.2000	33.7500	33.7500	-3.240%	8	220	+12.889%
2026-02-03	35.8000	36.5000	34.8800	34.8800	+0.172%	35	226	+9.232%
2026-02-02	34.2000	34.8400	34.2000	34.8200	-1.220%	26	206	+9.420%
2026-01-29	31.3500	35.4500	30.4000	35.2500	+14.522%	7	227	+8.085%
2026-01-27	31.8000	31.8000	30.7800	30.7800	-5.641%	2	224	+23.782%
2026-01-26	31.2000	32.6200	31.2000	32.6200	+3.556%	3	224	+16.800%
2026-01-22	32.4000	32.4000	31.3000	31.5000	+1.351%	6	221	+20.952%
2026-01-21	31.8500	31.8500	31.0800	31.0800	+3.600%	8	221	+22.587%
2026-01-20	30.0000	30.0000	30.0000	30.0000	-9.311%	1	213	+27.000%
2026-01-16	33.0800	33.0800	33.0800	33.0800	+4.353%	1	214	+15.175%
2026-01-15	36.2500	36.2500	31.7000	31.7000	-7.201%	7	214	+20.189%
2026-01-14	34.4500	34.4500	32.0000	34.1600	-0.117%	4	209	+11.534%
2026-01-13	32.6500	35.9200	32.6500	34.2000	-20.093%	31	205	+11.404%
2026-01-12	42.8000	42.8000	42.8000	42.8000	-13.430%	3	188	-10.981%
2025-12-31	49.4400	49.4400	49.4400	49.4400	+4.524%	1	185	-22.937%
2025-12-19	47.3000	47.3000	47.3000	47.3000	+2.492%	2	185	-19.450%
2025-12-15	47.1200	47.1200	46.1500	46.1500	-0.216%	4	184	-17.443%
2025-12-11	41.5000	46.2500	41.5000	46.2500	+32.408%	5	183	-17.622%
2025-12-09	34.9300	34.9300	34.9300	34.9300	+1.246%	1	184	+9.075%
2025-12-08	34.5000	34.5000	34.5000	34.5000	-9.686%	1	183	+10.435%
2025-12-05	35.8500	38.2000	35.8500	38.2000	+12.751%	2	182	-0.262%
2025-12-04	33.8800	33.8800	33.8800	33.8800	-9.339%	1	183	+12.456%
2025-12-02	36.5000	37.3700	36.5000	37.3700	-4.473%	7	182	+1.953%
2025-12-01	39.0000	39.1200	39.0000	39.1200	-0.711%	2	175	-2.607%
2025-11-28	39.4000	39.4000	39.4000	39.4000	-0.127%	1	175	-3.299%
2025-11-25	39.7000	39.7000	39.4500	39.4500	+6.766%	39	176	-3.422%
2025-11-24	36.9500	36.9500	36.9500	36.9500	-4.026%	2	207	+3.112%
2025-11-21	38.5000	38.5000	38.5000	38.5000	+1.476%	1	205	-1.039%
2025-11-20	37.1000	37.9400	37.1000	37.9400	+6.663%	31	205	+0.422%
2025-11-19	35.4400	35.5700	35.4400	35.5700	+2.952%	2	174	+7.113%
2025-11-18	34.5500	34.5500	34.5500	34.5500	-13.191%	40	174	+10.275%
2025-11-17	38.5000	39.8000	38.5000	39.8000	-0.351%	2	134	-4.271%
2025-11-14	40.1800	40.1800	39.9400	39.9400	-5.153%	5	133	-4.607%
2025-11-11	42.1100	42.1100	42.1100	42.1100	-1.956%	1	127	-9.523%
2025-11-06	43.0100	43.0100	42.9500	42.9500	-4.343%	2	127	-11.292%
2025-11-03	44.9000	44.9000	44.9000	44.9000	-8.554%	1	128	-15.145%
2025-10-29	49.1000	49.1000	49.1000	49.1000	-7.358%	3	128	-22.403%
2025-10-21	53.0000	53.0000	53.0000	53.0000	+12.051%	3	125	-28.113%
2025-10-16	47.3000	47.3000	47.3000	47.3000	-16.505%	3	128	-19.450%
2025-10-07	56.6500	56.6500	56.6500	56.6500	+7.495%	1	129	-32.745%
2025-10-06	52.7000	52.7000	52.7000	52.7000	-2.768%	1	129	-27.704%
2025-10-03	54.2000	54.2000	54.2000	54.2000	+16.434%	1	129	-29.705%
2025-09-29	46.5500	46.5500	46.5500	46.5500	-0.321%	4	130	-18.153%
2025-09-16	46.7000	46.7000	46.7000	46.7000	-3.811%	1	128	-18.415%
2025-09-15	48.5500	48.5500	48.5500	48.5500	-1.100%	1	128	-21.524%
2025-09-09	49.0900	49.0900	49.0900	49.0900	+4.447%	1	127	-22.387%
2025-08-11	47.0000	47.0000	47.0000	47.0000	-21.008%	1	127	-18.936%
2025-07-30	59.5000	60.9500	59.5000	59.5000	-5.556%	7	126	-35.966%
2025-07-25	61.8500	63.0000	61.8500	63.0000	-0.158%	2	122	-39.524%
2025-07-24	63.1000	63.1000	63.1000	63.1000	+7.386%	2	121	-39.620%
2025-07-16	57.7500	58.8000	57.2700	58.7600	+2.103%	15	121	-35.160%
2025-07-15	59.4000	59.4000	57.5500	57.5500	-9.370%	2	114	-33.797%
2025-07-07	63.5000	63.5000	63.5000	63.5000	0.000%	2	115	-40.000%
2025-07-03	63.5100	63.5100	63.5000	63.5000	+4.872%	41	116	-40.000%
2025-06-27	60.5500	60.5500	60.5500	60.5500	+10.291%	1	116	-37.077%
2025-06-26	54.9000	54.9000	54.9000	54.9000	+0.366%	1	116	-30.601%
2025-06-23	54.7000	54.7000	54.7000	54.7000	+0.091%	1	115	-30.347%
2025-06-20	54.6500	54.6500	54.6500	54.6500	-13.254%	2	116	-30.284%
2025-06-13	63.0000	63.0000	63.0000	63.0000	-14.576%	4	115	-39.524%
2025-06-09	75.6500	75.6500	73.0700	73.7500	-3.063%	30	115	-48.339%
2025-06-04	75.9200	76.0800	75.9200	76.0800	+4.262%	3	119	-49.921%
2025-06-03	72.9700	72.9700	72.9700	72.9700	-1.084%	6	119	-47.787%
2025-05-30	73.1100	73.7700	73.1100	73.7700	+15.266%	4	122	-48.353%
2025-05-06	65.5500	65.5500	64.0000	64.0000	-2.305%	3	124	-40.469%
2025-05-05	63.7500	65.5100	63.7500	65.5100	+18.678%	2	125	-41.841%
2025-04-25	55.2000	55.2000	55.2000	55.2000	+0.127%	2	127	-30.978%
2025-04-09	55.1300	55.1300	55.1300	55.1300	+27.409%	1	126	-30.891%
2025-04-07	39.7600	43.2800	39.5000	43.2700	-28.680%	95	127	-11.948%
2025-03-26	60.6700	60.6700	60.6700	60.6700	+4.784%	2	44	-37.201%
2025-03-25	57.9000	57.9000	57.9000	57.9000	+10.160%	1	45	-34.197%
2025-03-17	52.2700	52.5600	52.2700	52.5600	-9.504%	4	46	-27.511%
2025-03-07	58.1100	58.1100	58.0800	58.0800	-9.420%	20	42	-34.401%
2025-02-20	64.1200	64.1200	64.1200	64.1200	+7.494%	1	35	-40.580%
2025-02-04	59.6500	59.6500	59.6500	59.6500	-1.291%	1	35	-36.127%
2025-02-03	60.4300	60.4300	60.4300	60.4300	+19.545%	10	34	-36.952%
2025-01-27	50.5500	50.5500	50.5500	50.5500	+2.640%	2	24	-24.629%
2025-01-24	49.2500	49.2500	49.2500	49.2500	+27.261%	2	24	-22.640%
2024-12-04	38.4500	38.7000	38.4500	38.7000	-7.328%	2	24	-1.550%
2024-12-02	41.7600	41.7600	41.7600	41.7600	+7.297%	6	24	-8.764%
2024-11-12	38.8700	38.9200	38.8700	38.9200	+33.333%	3	30	-2.107%
2024-10-31	29.1500	29.1900	29.1500	29.1900	+14.695%	18	30	+30.524%
2024-10-28	25.3500	25.4500	25.3500	25.4500	-1.775%	2	36	+49.705%
2024-10-22	25.9100	25.9100	25.9100	25.9100	+14.849%	18	37	+47.047%
2024-10-04	22.5600	22.5600	22.5600	22.5600	-1.053%	2	19	+68.883%
2024-10-01	22.8000	22.8000	22.8000	22.8000	+13.716%	1	19	+67.105%
2024-09-26	20.0500	20.0500	20.0500	20.0500	-21.373%	1	19	+90.025%
2024-09-12	25.7500	25.7500	25.5000	25.5000	+2.000%	2	19	+49.412%
2024-09-09	25.0000	25.0000	25.0000	25.0000	+10.278%	1	19	+52.400%
2024-08-30	22.6700	22.6700	22.6700	22.6700	+19.316%	12	19	+68.064%
2024-08-05	19.0000	19.0000	19.0000	19.0000	-6.219%	6	19	+100.526%
2024-07-26	20.2600	20.2600	20.2600	20.2600	+16.638%	12	19	+88.055%
2024-07-25	17.3700	17.3700	17.3700	17.3700	-11.151%	1	19	+119.344%
2024-07-19	20.0000	20.0000	19.5000	19.5500	+6.424%	18	18	+94.885%
2024-07-11	18.3700	18.3700	18.3700	18.3700	+0.934%	30	15	+107.403%
2024-07-10	18.2000	18.2000	18.2000	18.2000	-17.273%	1	30	+109.341%
2024-07-03	22.0000	22.0000	22.0000	22.0000	-13.488%	1	30	+73.182%
2024-06-10	25.4300	25.4300	25.4300	25.4300	0.000%	30	30	+49.823%