Dark

V20261218C340
V Dec 18 2026 340.00 Call (V261218C00340000)
option OPRA

EOD

Jun 29, 2026

25.99+8.067%(+1.94)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	25.0000	25.9900	25.0000	25.9900	+8.067%	8	480	0.000%
2026-06-26	23.2500	25.1000	23.1500	24.0500	+12.911%	7	473	+8.067%
2026-06-25	24.2100	25.7500	21.3000	21.3000	-3.533%	8	472	+22.019%
2026-06-24	22.1500	22.1500	22.0800	22.0800	+9.851%	3	484	+17.708%
2026-06-23	20.0500	20.1000	20.0500	20.1000	+3.342%	4	467	+29.303%
2026-06-22	19.4500	19.4500	19.4500	19.4500	-1.619%	1	464	+33.625%
2026-06-18	19.7000	19.9000	19.6500	19.7700	-15.765%	68	434	+31.462%
2026-06-17	23.5000	23.5000	23.4700	23.4700	+5.959%	5	434	+10.737%
2026-06-16	22.1500	22.1500	22.1500	22.1500	+20.577%	2	434	+17.336%
2026-06-15	18.3700	18.3700	18.3700	18.3700	-7.222%	1	434	+41.481%
2026-06-12	19.8000	19.8000	19.8000	19.8000	+17.160%	1	434	+31.263%
2026-06-11	18.3500	18.3500	16.9000	16.9000	-16.543%	13	434	+53.787%
2026-06-10	20.2500	20.2500	20.2500	20.2500	+7.656%	5	436	+28.346%
2026-06-09	18.8100	18.8100	18.8100	18.8100	+3.352%	1	431	+38.171%
2026-06-08	17.9000	18.2000	17.9000	18.2000	-5.208%	4	430	+42.802%
2026-06-05	19.1700	19.7600	19.1700	19.2000	+7.263%	41	430	+35.365%
2026-06-04	18.0700	19.4000	17.9000	17.9000	+32.593%	8	432	+45.196%
2026-06-03	13.5000	13.5000	13.5000	13.5000	-18.182%	2	431	+92.519%
2026-06-02	16.5000	16.5000	16.5000	16.5000	-26.174%	2	431	+57.515%
2026-05-29	22.4000	22.6000	22.3000	22.3500	+14.089%	10	430	+16.286%
2026-05-28	19.8500	19.8500	19.5900	19.5900	-14.454%	6	426	+32.670%
2026-05-22	22.9000	22.9000	22.9000	22.9000	-5.176%	1	429	+13.493%
2026-05-19	24.1500	24.1500	24.1500	24.1500	+3.693%	3	429	+7.619%
2026-05-18	21.9100	23.2900	21.9100	23.2900	+6.688%	11	429	+11.593%
2026-05-15	21.4600	22.3000	21.4600	21.8300	+12.700%	38	429	+19.056%
2026-05-14	19.0000	19.3700	19.0000	19.3700	+3.417%	30	413	+34.177%
2026-05-13	19.0000	19.0000	18.7300	18.7300	-15.631%	7	401	+38.761%
2026-05-12	21.0000	22.2000	21.0000	22.2000	+11.895%	2	401	+17.072%
2026-05-11	19.8400	19.8400	19.8400	19.8400	+13.371%	2	401	+30.998%
2026-05-08	17.0000	17.5000	17.0000	17.5000	-5.914%	8	403	+48.514%
2026-05-07	19.0000	19.0000	18.0000	18.6000	+9.412%	131	405	+39.731%
2026-05-06	17.0000	17.0000	17.0000	17.0000	-6.336%	1	388	+52.882%
2026-05-05	19.1000	19.1000	18.1500	18.1500	-15.542%	19	388	+43.196%
2026-05-04	20.9500	21.4900	20.9200	21.4900	-8.162%	15	384	+20.940%
2026-04-30	23.0000	23.4000	22.5100	23.4000	-14.661%	3	389	+11.068%
2026-04-29	28.7300	30.2800	26.2200	27.4200	+84.027%	125	388	-5.215%
2026-04-28	14.9000	14.9000	14.9000	14.9000	+4.342%	1	302	+74.430%
2026-04-27	14.8200	14.8200	14.2800	14.2800	+3.105%	2	302	+82.003%
2026-04-24	13.8000	13.8500	13.7000	13.8500	-8.581%	33	302	+87.653%
2026-04-22	15.1500	15.1500	15.1500	15.1500	-9.552%	1	308	+71.551%
2026-04-21	16.7500	16.7500	16.7500	16.7500	-2.047%	1	307	+55.164%
2026-04-20	17.1000	17.1000	17.1000	17.1000	-5.263%	1	307	+51.988%
2026-04-17	18.0500	18.0500	18.0500	18.0500	+3.855%	1	306	+43.989%
2026-04-16	18.5500	18.5500	17.3800	17.3800	+1.756%	2	307	+49.540%
2026-04-15	17.0800	17.0800	17.0800	17.0800	+4.337%	15	307	+52.166%
2026-04-14	16.3700	16.3700	16.3700	16.3700	+6.299%	1	292	+58.766%
2026-04-13	15.1000	15.4000	15.1000	15.4000	+4.054%	2	291	+68.766%
2026-04-10	14.8000	14.8000	14.8000	14.8000	-2.951%	1	293	+75.608%
2026-04-09	14.9500	16.3800	14.9500	15.2500	-7.295%	14	293	+70.426%
2026-04-08	16.8000	16.8500	16.4500	16.4500	+10.625%	18	293	+57.994%
2026-04-07	15.0800	15.0800	14.8700	14.8700	-4.065%	2	291	+74.781%
2026-04-06	15.5000	15.5000	15.5000	15.5000	+5.442%	13	291	+67.677%
2026-04-02	13.2000	14.7000	13.2000	14.7000	+5.755%	7	292	+76.803%
2026-04-01	13.9000	14.4500	13.8900	13.9000	-9.150%	28	292	+86.978%
2026-03-31	14.8800	15.3000	13.9400	15.3000	+3.729%	33	287	+69.869%
2026-03-30	14.8000	14.8000	14.4500	14.7500	+5.811%	62	274	+76.203%
2026-03-27	14.0000	14.1000	13.9400	13.9400	-16.527%	3	216	+86.442%
2026-03-26	17.2000	17.2000	16.0000	16.7000	+4.050%	7	217	+55.629%
2026-03-25	16.0500	16.0500	16.0500	16.0500	-3.892%	1	222	+61.931%
2026-03-24	15.6900	16.7000	15.5000	16.7000	-1.183%	8	222	+55.629%
2026-03-23	16.5000	17.1300	16.5000	16.9000	+6.625%	10	224	+53.787%
2026-03-20	14.8800	15.8500	14.8800	15.8500	+8.339%	12	226	+63.975%
2026-03-19	14.3300	14.6900	13.6600	14.6300	-0.881%	6	220	+77.649%
2026-03-18	15.5800	15.5800	14.7600	14.7600	-14.186%	11	218	+76.084%
2026-03-17	17.2000	17.2000	17.2000	17.2000	-2.825%	3	207	+51.105%
2026-03-16	17.7000	17.7000	17.7000	17.7000	-4.839%	2	207	+46.836%
2026-03-13	18.6000	18.9000	18.4000	18.6000	+3.047%	23	207	+39.731%
2026-03-12	18.0500	18.0500	18.0500	18.0500	-1.366%	1	202	+43.989%
2026-03-11	20.1000	20.1500	18.3000	18.3000	-11.977%	5	201	+42.022%
2026-03-10	20.7900	20.7900	20.7900	20.7900	-2.941%	1	201	+25.012%
2026-03-09	20.1500	21.4200	19.8000	21.4200	-0.372%	23	200	+21.335%
2026-03-06	20.6500	21.5000	20.4500	21.5000	-5.908%	16	201	+20.884%
2026-03-05	22.3900	22.9500	22.3600	22.8500	+2.928%	46	203	+13.742%
2026-03-02	22.2000	22.2000	22.2000	22.2000	-2.418%	5	202	+17.072%
2026-02-27	22.0000	22.8000	22.0000	22.7500	+12.069%	47	199	+14.242%
2026-02-25	20.1400	20.3000	20.0000	20.3000	+11.846%	7	199	+28.030%
2026-02-24	17.7700	18.2000	17.7700	18.1500	+3.537%	3	199	+43.196%
2026-02-23	21.1200	21.1200	17.5300	17.5300	-22.605%	4	198	+48.260%
2026-02-20	22.4500	22.6500	22.4500	22.6500	-0.875%	4	198	+14.746%
2026-02-19	22.4100	22.8500	22.2300	22.8500	-4.513%	55	195	+13.742%
2026-02-18	23.6400	24.0000	23.6400	23.9300	+6.926%	5	173	+8.608%
2026-02-13	23.4000	23.4000	22.3800	22.3800	-17.111%	4	174	+16.130%
2026-02-12	27.5000	27.5000	26.8900	27.0000	+1.504%	10	174	-3.741%
2026-02-10	26.6000	26.6000	26.6000	26.6000	+5.765%	2	175	-2.293%
2026-02-09	25.5000	25.5000	24.7500	25.1500	-13.276%	6	177	+3.340%
2026-02-06	29.9000	29.9000	28.4000	29.0000	-9.375%	5	177	-10.379%
2026-02-05	32.0000	32.0000	32.0000	32.0000	+17.216%	1	180	-18.781%
2026-02-04	27.3000	27.3000	27.3000	27.3000	-10.197%	1	180	-4.799%
2026-02-03	30.4000	30.4000	30.4000	30.4000	+6.480%	1	180	-14.507%
2026-02-02	28.7000	28.7500	28.5000	28.5500	+17.975%	25	180	-8.967%
2026-01-30	24.2000	24.2000	24.2000	24.2000	-7.810%	1	172	+7.397%
2026-01-29	26.5000	26.5000	26.1000	26.2500	-0.943%	9	172	-0.990%
2026-01-28	26.5000	26.5000	26.5000	26.5000	-2.214%	1	171	-1.925%
2026-01-26	27.1000	27.1000	27.1000	27.1000	+0.519%	1	171	-4.096%
2026-01-23	26.9600	26.9600	26.9600	26.9600	+2.199%	1	171	-3.598%
2026-01-21	27.3000	27.3000	26.3800	26.3800	-12.533%	8	170	-1.478%
2026-01-15	30.1600	30.1600	30.1600	30.1600	+4.541%	1	176	-13.826%
2026-01-13	29.5800	29.8300	28.4400	28.8500	-23.046%	52	177	-9.913%
2026-01-12	35.6700	37.4900	35.6700	37.4900	-17.929%	18	163	-30.675%
2026-01-06	45.6800	45.6800	45.6800	45.6800	+0.396%	1	147	-43.104%
2026-01-05	45.5000	45.5000	45.5000	45.5000	+15.248%	1	147	-42.879%
2026-01-02	39.4800	39.4800	39.4800	39.4800	-13.686%	1	147	-34.169%
2025-12-26	45.7400	45.7400	45.7400	45.7400	+4.286%	1	148	-43.179%
2025-12-22	42.8100	44.0000	42.8100	43.8600	+15.300%	13	148	-40.743%
2025-12-11	37.6000	38.0400	37.6000	38.0400	+26.379%	3	158	-31.677%
2025-12-10	30.1000	30.1000	30.1000	30.1000	+3.082%	1	155	-13.654%
2025-12-04	29.2000	29.2000	29.2000	29.2000	-16.571%	1	156	-10.993%
2025-11-26	35.0000	35.0000	35.0000	35.0000	+1.892%	25	146	-25.743%
2025-11-25	34.4500	34.5500	34.3500	34.3500	+5.595%	5	146	-24.338%
2025-11-24	32.5300	32.5300	32.5300	32.5300	-4.994%	1	147	-20.105%
2025-11-21	34.2400	34.2400	34.2400	34.2400	+4.870%	2	146	-24.095%
2025-11-20	32.4000	32.6500	32.4000	32.6500	+6.352%	2	144	-20.398%
2025-11-19	30.7000	30.7000	30.7000	30.7000	+3.020%	1	145	-15.342%
2025-11-18	29.8000	29.8000	29.8000	29.8000	-22.997%	20	146	-12.785%
2025-11-13	38.7000	38.7000	38.7000	38.7000	-4.444%	1	126	-32.842%
2025-11-12	40.5000	40.5000	40.5000	40.5000	+10.929%	1	127	-35.827%
2025-11-10	38.3000	38.3000	36.5100	36.5100	-7.546%	2	127	-28.814%
2025-11-06	39.4900	39.4900	39.4900	39.4900	-1.275%	1	126	-34.186%
2025-11-05	39.2500	40.0000	39.2500	40.0000	+1.266%	2	126	-35.025%
2025-11-03	40.2400	40.2400	39.0000	39.5000	-3.659%	31	108	-34.203%
2025-10-31	41.0000	41.0000	41.0000	41.0000	-10.889%	1	108	-36.610%
2025-10-27	46.0100	46.0100	46.0100	46.0100	+1.815%	1	108	-43.512%
2025-10-21	45.1900	45.1900	45.1900	45.1900	+3.315%	1	108	-42.487%
2025-10-17	43.7400	43.7400	43.7400	43.7400	+4.541%	17	109	-40.581%
2025-10-16	41.9200	41.9200	41.8400	41.8400	-12.285%	3	119	-37.882%
2025-10-14	48.0000	48.0000	47.7000	47.7000	+4.058%	5	118	-45.514%
2025-10-10	45.8400	45.8400	45.8400	45.8400	-0.348%	1	118	-43.303%
2025-10-01	45.9500	46.0000	45.9500	46.0000	+10.577%	2	118	-43.500%
2025-09-24	41.5000	41.6000	41.5000	41.6000	+1.662%	4	118	-37.524%
2025-09-22	40.9200	40.9200	40.9200	40.9200	-2.105%	1	120	-36.486%
2025-09-19	41.5500	42.0000	41.5500	41.8000	+1.951%	4	120	-37.823%
2025-09-12	41.0000	41.0000	41.0000	41.0000	+1.060%	1	116	-36.610%
2025-09-10	39.3200	40.5700	39.3200	40.5700	-8.254%	11	116	-35.938%
2025-09-09	44.2200	44.2200	44.2200	44.2200	-9.106%	1	106	-41.226%
2025-09-03	48.3500	48.6500	48.0500	48.6500	+8.473%	20	105	-46.578%
2025-08-13	45.0000	45.0000	44.8500	44.8500	+12.125%	2	98	-42.051%
2025-08-11	40.0000	40.0000	40.0000	40.0000	-0.867%	1	97	-35.025%
2025-08-08	40.3500	40.3500	40.3500	40.3500	+5.352%	1	97	-35.589%
2025-08-07	41.1400	41.1400	38.3000	38.3000	-27.048%	2	96	-32.141%
2025-07-11	52.5000	52.5000	52.5000	52.5000	+4.582%	1	95	-50.495%
2025-06-26	49.6900	50.2000	49.6900	50.2000	-11.213%	32	96	-48.227%
2025-06-24	56.5400	56.5400	56.5400	56.5400	+16.361%	1	79	-54.033%
2025-06-23	48.1000	48.5900	48.1000	48.5900	+1.973%	2	80	-46.512%
2025-06-20	47.6500	47.6500	47.6500	47.6500	-2.755%	2	78	-45.456%
2025-06-18	49.0000	49.0000	49.0000	49.0000	-29.313%	2	75	-46.959%
2025-06-06	69.3200	69.3200	69.3200	69.3200	+6.205%	20	75	-62.507%
2025-05-30	66.1800	66.5800	65.2700	65.2700	+2.320%	12	75	-60.181%
2025-05-21	63.7900	63.7900	63.7900	63.7900	-2.357%	1	75	-59.257%
2025-05-15	65.3300	65.3300	65.3300	65.3300	+10.785%	4	74	-60.217%
2025-05-06	58.9700	58.9700	58.9700	58.9700	+1.323%	3	74	-55.927%
2025-05-05	58.6500	58.6500	58.2000	58.2000	+0.535%	2	77	-55.344%
2025-05-02	57.8900	57.8900	57.8700	57.8900	+13.688%	34	77	-55.105%
2025-04-28	50.9200	50.9200	50.9200	50.9200	+3.223%	2	77	-48.959%
2025-04-25	49.3300	49.3300	49.3300	49.3300	+5.024%	20	77	-47.314%
2025-04-04	46.9700	46.9700	46.9700	46.9700	-10.991%	2	67	-44.667%
2025-03-31	52.7700	52.7700	52.7700	52.7700	-0.734%	1	67	-50.749%
2025-03-28	53.1600	53.1600	53.1600	53.1600	+1.937%	2	67	-51.110%
2025-03-25	52.1500	52.1500	52.1500	52.1500	+5.674%	1	66	-50.163%
2025-03-20	49.3500	49.3500	49.3500	49.3500	+2.492%	1	66	-47.335%
2025-03-17	48.1500	48.1500	48.1500	48.1500	+3.326%	1	67	-46.023%
2025-03-12	46.6000	46.6000	46.6000	46.6000	-22.566%	1	67	-44.227%
2025-03-04	62.2400	62.2400	59.3000	60.1800	-1.875%	8	66	-56.813%
2025-02-27	60.8600	61.3300	60.8600	61.3300	+10.187%	7	66	-57.623%
2025-02-06	55.7100	55.7100	55.6600	55.6600	+11.655%	5	66	-53.306%
2025-02-03	49.8500	49.8500	49.8500	49.8500	-7.462%	1	66	-47.864%
2025-01-31	53.7200	53.8700	53.7200	53.8700	+1.450%	36	67	-51.754%
2025-01-30	52.8000	53.1000	52.8000	53.1000	+14.316%	38	48	-51.055%
2025-01-27	46.3800	46.4500	46.3800	46.4500	+6.512%	4	48	-44.047%
2025-01-24	43.0800	43.6100	43.0800	43.6100	+9.025%	80	48	-40.404%
2025-01-22	39.7500	40.0000	39.7500	40.0000	+25.000%	2	8	-35.025%
2025-01-10	32.0000	32.0000	32.0000	32.0000	-6.597%	2	7	-18.781%
2024-12-06	34.2600	34.2600	34.2600	34.2600	-2.254%	8	8	-24.139%
2024-11-21	35.0500	35.0500	35.0500	35.0500	+2.097%	1	3	-25.849%
2024-11-14	34.3300	34.3300	34.3300	34.3300	+5.631%	18	3	-24.294%
2024-11-06	32.5000	32.5000	32.5000	32.5000	+44.188%	18	18	-20.031%
2024-10-16	22.5400	22.5400	22.5400	22.5400	+14.184%	1	3	+15.306%
2024-10-01	19.7400	19.7400	19.7400	19.7400	-17.302%	1	3	+31.662%
2024-09-09	23.8700	23.8700	23.8700	23.8700	+39.346%	3	3	+8.881%
2024-08-27	17.1300	17.1300	17.1300	17.1300	-18.273%	3	6	+51.722%
2024-06-26	20.9600	20.9600	20.9600	20.9600	+4.175%	2	3	+23.998%
2024-06-17	20.1600	20.1600	20.1200	20.1200	+0.852%	3	3	+29.175%
2024-06-13	19.9500	19.9500	19.9500	19.9500	-16.527%	2	5	+30.276%
2024-05-21	23.9000	23.9000	23.9000	23.9000	0.000%	3	3	+8.745%