Dark

V20261218C335
V Dec 18 2026 335.00 Call (V261218C00335000)
option OPRA

EOD

Sep 22, 2026

36.50-12.260%(-5.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	36.2000	36.5000	36.2000	36.5000	-12.260%	2	151	0.000%
2026-09-18	41.6000	41.6000	41.6000	41.6000	-1.538%	2	151	-12.260%
2026-09-16	42.2500	42.2500	42.2500	42.2500	-9.819%	1	149	-13.609%
2026-09-14	47.7500	47.7500	46.8500	46.8500	-7.411%	6	149	-22.092%
2026-09-03	50.6000	50.6000	50.6000	50.6000	+3.795%	1	143	-27.866%
2026-09-01	48.7500	48.7500	48.7500	48.7500	-9.488%	2	146	-25.128%
2026-08-31	53.8600	53.8600	53.8600	53.8600	-2.392%	1	144	-32.232%
2026-08-25	55.1800	55.1800	55.1800	55.1800	+0.327%	1	144	-33.853%
2026-08-24	55.0000	55.0000	55.0000	55.0000	+18.534%	1	145	-33.636%
2026-08-21	46.4000	46.4000	46.4000	46.4000	+13.614%	1	144	-21.336%
2026-08-18	40.8400	40.8400	40.8400	40.8400	+2.100%	1	144	-10.627%
2026-08-07	41.8000	41.8000	40.0000	40.0000	-14.585%	2	145	-8.750%
2026-08-05	46.8300	46.8300	46.8300	46.8300	-0.128%	1	145	-22.059%
2026-08-04	44.8900	46.8900	44.8900	46.8900	+9.916%	3	146	-22.158%
2026-07-30	42.6600	42.6600	42.6600	42.6600	+2.795%	2	147	-14.440%
2026-07-27	41.5000	41.5000	41.5000	41.5000	+16.901%	1	148	-12.048%
2026-07-24	35.5000	35.5000	35.5000	35.5000	-16.175%	1	148	+2.817%
2026-07-17	42.3500	42.3500	42.3500	42.3500	+4.905%	1	148	-13.813%
2026-07-14	40.3700	40.3700	40.3700	40.3700	+20.149%	1	148	-9.586%
2026-07-08	33.6000	33.6000	33.6000	33.6000	-19.540%	1	149	+8.631%
2026-07-02	38.6500	41.7600	38.6500	41.7600	+18.300%	5	150	-12.596%
2026-07-01	35.3000	35.3000	35.3000	35.3000	+18.655%	1	150	+3.399%
2026-06-30	29.7500	29.7500	29.7500	29.7500	-3.659%	1	150	+22.689%
2026-06-29	30.8900	30.8900	30.8800	30.8800	+14.075%	3	151	+18.199%
2026-06-26	25.7500	27.5700	25.7500	27.0700	+1.272%	4	152	+34.836%
2026-06-25	26.7300	26.7300	26.7300	26.7300	+21.777%	15	151	+36.551%
2026-06-18	22.2000	22.3000	21.9500	21.9500	-10.372%	14	129	+66.287%
2026-06-17	24.4900	24.4900	24.4900	24.4900	-2.236%	1	129	+49.040%
2026-06-16	22.0600	25.0500	22.0600	25.0500	+19.570%	2	129	+45.709%
2026-06-15	20.9500	20.9500	20.9500	20.9500	+3.202%	1	130	+74.224%
2026-06-11	20.3000	20.3000	20.3000	20.3000	-4.471%	1	130	+79.803%
2026-06-10	21.2500	21.2500	21.2500	21.2500	+2.756%	2	129	+71.765%
2026-06-09	19.5000	20.6800	19.5000	20.6800	-1.758%	2	129	+76.499%
2026-06-04	21.0500	21.0500	21.0500	21.0500	+22.384%	1	128	+73.397%
2026-06-03	17.2000	17.2000	17.2000	17.2000	-7.027%	1	127	+112.209%
2026-06-02	18.5500	18.5500	18.5000	18.5000	-14.550%	2	127	+97.297%
2026-06-01	21.7000	21.7000	21.6500	21.6500	-14.764%	2	127	+68.591%
2026-05-29	24.9500	25.4000	24.9500	25.4000	+17.159%	5	125	+43.701%
2026-05-28	21.6800	21.6800	21.6800	21.6800	-3.730%	1	128	+68.358%
2026-05-26	22.5200	22.5200	22.5200	22.5200	-17.810%	1	128	+62.078%
2026-05-19	27.4000	27.4000	27.4000	27.4000	+3.435%	1	127	+33.212%
2026-05-18	23.7500	26.4900	23.7500	26.4900	+26.143%	5	124	+37.788%
2026-05-13	22.8500	22.8500	21.0000	21.0000	+2.439%	4	124	+73.810%
2026-05-07	20.9000	20.9400	20.5000	20.5000	+2.757%	4	125	+78.049%
2026-05-05	21.0000	21.0000	19.9500	19.9500	-13.261%	3	124	+82.957%
2026-05-04	23.0000	23.0000	23.0000	23.0000	-16.211%	1	124	+58.696%
2026-05-01	27.0500	27.4500	27.0500	27.4500	-8.591%	6	123	+32.969%
2026-04-29	34.2500	34.2500	29.3500	30.0300	+69.470%	5	123	+21.545%
2026-04-28	17.7500	17.8000	17.7200	17.7200	+11.587%	6	118	+105.982%
2026-04-27	15.8800	15.8800	15.8800	15.8800	+3.117%	10	118	+129.849%
2026-04-24	15.5000	15.6500	15.4000	15.4000	-17.204%	21	128	+137.013%
2026-04-20	18.6000	18.6000	18.6000	18.6000	-3.024%	1	121	+96.237%
2026-04-15	19.1800	19.1800	19.1800	19.1800	+6.025%	15	120	+90.302%
2026-04-14	18.4400	18.4400	18.0900	18.0900	+10.982%	15	135	+101.769%
2026-04-10	16.1000	16.3000	16.1000	16.3000	-9.795%	15	121	+123.926%
2026-04-08	18.0700	18.0700	18.0700	18.0700	+12.027%	1	123	+101.992%
2026-03-31	16.1300	16.1300	16.1300	16.1300	+3.863%	24	124	+126.286%
2026-03-27	15.0500	15.5300	15.0500	15.5300	-12.507%	2	148	+135.029%
2026-03-25	17.7500	17.7500	17.7500	17.7500	+1.429%	1	148	+105.634%
2026-03-20	17.6500	17.6500	17.5000	17.5000	+7.958%	6	148	+108.571%
2026-03-19	16.3700	16.3700	16.2100	16.2100	-20.344%	25	147	+125.170%
2026-03-13	20.3500	20.3500	20.2500	20.3500	-9.152%	8	124	+79.361%
2026-03-09	21.9500	22.4000	21.9500	22.4000	-8.720%	19	120	+62.946%
2026-03-05	24.6900	24.6900	24.5400	24.5400	-6.692%	12	129	+48.737%
2026-03-04	26.3000	26.3000	26.3000	26.3000	+2.136%	10	136	+38.783%
2026-02-27	25.7500	25.7500	25.7500	25.7500	+8.284%	1	126	+41.748%
2026-02-26	23.8000	23.9000	23.7300	23.7800	+19.618%	22	126	+53.490%
2026-02-24	19.5000	20.0000	19.5000	19.8800	-0.451%	30	114	+83.602%
2026-02-23	19.9700	19.9700	19.9700	19.9700	-18.623%	1	95	+82.774%
2026-02-19	23.8500	24.5500	23.6000	24.5400	-11.885%	54	95	+48.737%
2026-02-11	27.8500	27.8500	27.8500	27.8500	-13.050%	1	70	+31.059%
2026-02-05	32.0300	32.0300	32.0300	32.0300	+2.957%	1	70	+13.956%
2026-02-04	27.5500	31.1100	27.5500	31.1100	-2.933%	5	70	+17.326%
2026-02-02	31.1100	32.0500	30.6100	32.0500	-2.316%	37	73	+13.885%
2026-01-29	28.9000	33.0000	28.8000	32.8100	+9.003%	22	78	+11.247%
2026-01-15	32.5000	32.5000	30.1000	30.1000	-4.505%	5	70	+21.262%
2026-01-13	31.5000	33.4000	29.9500	31.5200	-34.127%	33	69	+15.799%
2026-01-05	47.8500	47.8500	47.8500	47.8500	+12.166%	1	50	-23.720%
2026-01-02	42.6600	42.6600	42.6600	42.6600	-8.258%	1	50	-14.440%
2025-12-30	46.5000	46.5000	46.5000	46.5000	+0.541%	1	50	-21.505%
2025-12-24	46.2500	46.2500	46.2500	46.2500	-1.805%	1	52	-21.081%
2025-12-22	47.0000	47.1000	47.0000	47.1000	+8.152%	2	52	-22.505%
2025-12-15	44.7800	44.7800	43.5000	43.5500	-6.545%	17	52	-16.188%
2025-12-12	46.4200	46.6000	46.4200	46.6000	+11.457%	2	52	-21.674%
2025-12-11	39.8500	41.8100	39.8500	41.8100	+27.664%	4	53	-12.700%
2025-12-10	32.7500	32.7500	32.7500	32.7500	+5.035%	1	55	+11.450%
2025-12-09	31.1800	31.1800	31.1800	31.1800	0.000%	1	55	+17.062%
2025-12-08	31.1800	31.1800	31.1800	31.1800	-3.168%	1	55	+17.062%
2025-12-04	32.2000	32.2000	32.2000	32.2000	-3.852%	1	54	+13.354%
2025-12-02	33.4900	33.4900	33.4900	33.4900	-11.984%	2	54	+8.988%
2025-11-26	37.5500	38.0500	37.5500	38.0500	+3.820%	3	54	-4.074%
2025-11-25	37.0500	37.0500	36.6500	36.6500	+10.658%	10	54	-0.409%
2025-11-19	33.1200	33.1200	33.1200	33.1200	-11.063%	1	54	+10.205%
2025-11-14	38.2600	38.5000	37.2400	37.2400	-9.480%	7	54	-1.987%
2025-11-13	42.2500	42.2500	41.1400	41.1400	-7.280%	2	50	-11.279%
2025-11-12	45.3000	45.3000	44.3700	44.3700	+11.482%	2	49	-17.737%
2025-11-10	42.0600	42.0600	39.8000	39.8000	-5.125%	2	48	-8.291%
2025-11-07	41.9500	41.9500	41.9500	41.9500	-3.674%	1	48	-12.992%
2025-11-04	42.9000	43.8000	42.9000	43.5500	+2.664%	21	48	-16.188%
2025-11-03	43.9000	43.9000	42.4200	42.4200	-2.483%	3	29	-13.956%
2025-10-31	47.0500	47.0500	43.5000	43.5000	-13.000%	4	29	-16.092%
2025-10-28	50.0000	50.0000	50.0000	50.0000	+4.275%	1	28	-27.000%
2025-10-23	47.9500	47.9500	47.9500	47.9500	+7.103%	1	28	-23.879%
2025-10-17	44.7700	44.7700	44.7700	44.7700	+2.495%	1	28	-18.472%
2025-10-16	43.6800	43.6800	43.6800	43.6800	-14.353%	1	28	-16.438%
2025-10-03	51.5000	51.5000	51.0000	51.0000	+17.376%	2	28	-28.431%
2025-09-29	43.4500	43.4500	43.4500	43.4500	+4.197%	1	29	-15.995%
2025-09-25	41.7000	41.7000	41.7000	41.7000	-4.248%	1	29	-12.470%
2025-09-23	45.8000	45.8000	43.5500	43.5500	-5.940%	2	29	-16.188%
2025-09-17	46.3000	46.3000	46.3000	46.3000	+1.758%	1	28	-21.166%
2025-09-15	45.5000	45.5000	45.5000	45.5000	+0.442%	2	28	-19.780%
2025-09-12	45.3000	45.3000	45.3000	45.3000	-11.211%	1	30	-19.426%
2025-09-02	51.0200	51.0200	51.0200	51.0200	+8.901%	1	30	-28.459%
2025-08-21	46.3500	46.8500	46.3500	46.8500	-1.244%	10	31	-22.092%
2025-08-18	47.4400	47.4400	47.4400	47.4400	+10.971%	3	31	-23.061%
2025-08-11	44.4400	44.4400	42.7500	42.7500	-3.171%	4	31	-14.620%
2025-08-08	42.4500	44.5800	42.3000	44.1500	-1.845%	8	29	-17.327%
2025-08-05	44.9800	44.9800	44.9800	44.9800	-19.964%	1	22	-18.853%
2025-07-17	56.2000	56.2000	56.2000	56.2000	-22.558%	1	23	-35.053%
2025-06-06	72.5700	72.5700	72.5700	72.5700	+11.646%	20	23	-49.704%
2025-05-08	65.0000	65.0000	65.0000	65.0000	+3.900%	1	23	-43.846%
2025-05-05	62.5600	62.5600	62.5600	62.5600	+9.562%	1	24	-41.656%
2025-05-01	56.9500	57.1000	56.9500	57.1000	+9.850%	4	24	-36.077%
2025-04-25	51.9800	51.9800	51.9800	51.9800	+15.409%	20	22	-29.781%
2025-04-08	45.0400	45.0400	45.0400	45.0400	-7.743%	1	16	-18.961%
2025-03-14	48.7000	48.8200	48.7000	48.8200	-13.593%	4	15	-25.236%
2025-03-06	56.5000	56.5000	56.5000	56.5000	-13.210%	1	14	-35.398%
2025-02-27	65.1000	65.1000	65.1000	65.1000	+9.412%	1	14	-43.932%
2025-02-25	59.5000	59.5000	59.5000	59.5000	+6.554%	2	13	-38.655%
2025-01-30	55.8400	55.8400	55.8400	55.8400	+9.921%	2	13	-34.635%
2025-01-28	50.8200	50.8200	50.8000	50.8000	+3.695%	5	11	-28.150%
2025-01-27	48.9900	48.9900	48.9900	48.9900	+44.004%	3	14	-25.495%
2025-01-10	34.0200	34.0200	34.0200	34.0200	-8.277%	2	11	+7.290%
2024-11-15	37.0900	37.0900	37.0900	37.0900	+6.275%	2	10	-1.591%
2024-11-06	34.9000	34.9000	34.9000	34.9000	+28.356%	18	11	+4.585%
2024-10-31	27.2200	27.2200	27.1900	27.1900	+21.114%	18	19	+34.241%
2024-10-25	22.7500	22.7500	22.4500	22.4500	+69.306%	4	1	+62.584%
2024-07-24	13.2500	13.2600	13.2500	13.2600	-29.730%	2	2	+175.264%
2024-07-02	18.8700	18.8700	18.8700	18.8700	0.000%	2	2	+93.429%