Dark

V20261218C345
V Dec 18 2026 345.00 Call (V261218C00345000)
option OPRA

EOD

Sep 29, 2026

31.15+0.193%(+0.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	31.0200	31.1500	31.0200	31.1500	+0.193%	2	588	0.000%
2026-09-24	31.0900	31.0900	31.0900	31.0900	+10.719%	1	588	+0.193%
2026-09-23	28.5500	28.5500	28.0800	28.0800	+4.620%	3	588	+10.933%
2026-09-22	29.9200	29.9200	26.8400	26.8400	-32.816%	4	590	+16.058%
2026-09-14	39.9500	39.9500	39.9500	39.9500	+19.432%	2	589	-22.028%
2026-09-10	33.4500	33.4500	33.4500	33.4500	-26.484%	1	587	-6.876%
2026-08-31	45.5000	45.5000	45.5000	45.5000	-3.088%	1	588	-31.538%
2026-08-26	46.9500	46.9500	46.9500	46.9500	-0.106%	7	587	-33.653%
2026-08-25	47.0000	47.0000	47.0000	47.0000	+2.867%	2	594	-33.723%
2026-08-24	46.4100	46.4100	45.4500	45.6900	+33.596%	9	594	-31.823%
2026-08-18	33.7000	34.2000	33.7000	34.2000	-0.321%	21	600	-8.918%
2026-08-07	34.3100	34.3100	34.3100	34.3100	-12.919%	4	581	-9.210%
2026-08-04	39.4000	39.4000	39.4000	39.4000	+8.242%	1	585	-20.939%
2026-08-03	36.4000	36.4000	36.4000	36.4000	-1.542%	2	585	-14.423%
2026-07-31	36.9900	36.9900	36.9700	36.9700	+5.901%	3	585	-15.742%
2026-07-30	34.9100	34.9100	34.9100	34.9100	-12.110%	5	584	-10.771%
2026-07-29	39.7200	39.7200	39.7200	39.7200	+6.488%	1	588	-21.576%
2026-07-28	37.3000	37.3000	37.3000	37.3000	+3.900%	1	588	-16.488%
2026-07-27	35.0700	35.9000	35.0700	35.9000	+20.753%	4	589	-13.231%
2026-07-22	31.3700	31.3700	29.7300	29.7300	-12.249%	3	589	+4.776%
2026-07-21	33.8800	33.8800	33.8800	33.8800	+9.185%	23	588	-8.058%
2026-07-13	30.3000	31.0500	30.3000	31.0300	+20.132%	3	588	+0.387%
2026-07-10	25.8300	25.8300	25.8300	25.8300	-3.583%	1	588	+20.596%
2026-07-09	26.7900	26.7900	26.7900	26.7900	-14.518%	1	588	+16.275%
2026-07-07	31.3400	31.3400	31.3400	31.3400	+2.754%	1	588	-0.606%
2026-07-06	30.5000	30.5000	30.5000	30.5000	+2.041%	2	588	+2.131%
2026-07-01	29.8900	29.8900	29.8900	29.8900	+25.430%	1	590	+4.215%
2026-06-30	23.8300	23.8300	23.8300	23.8300	+0.975%	13	591	+30.718%
2026-06-29	24.3500	25.9300	23.6000	23.6000	+8.356%	8	604	+31.992%
2026-06-26	21.8800	21.8800	21.7800	21.7800	+13.734%	2	605	+43.021%
2026-06-25	22.2800	22.5000	19.1500	19.1500	-2.495%	3	603	+62.663%
2026-06-24	19.0000	19.6400	19.0000	19.6400	+12.874%	6	603	+58.605%
2026-06-23	17.9500	18.3500	17.4000	17.4000	-0.287%	21	604	+79.023%
2026-06-18	18.7000	18.7000	17.4500	17.4500	-10.283%	11	590	+78.510%
2026-06-17	20.6000	20.6000	19.4500	19.4500	+9.270%	13	590	+60.154%
2026-06-16	17.3000	17.8000	17.3000	17.8000	+5.826%	2	590	+75.000%
2026-06-15	16.7000	17.0000	16.7000	16.8200	+3.508%	26	583	+85.196%
2026-06-12	16.2500	16.2500	16.2500	16.2500	+4.839%	1	583	+91.692%
2026-06-11	15.5000	15.5000	15.5000	15.5000	-14.601%	1	583	+100.968%
2026-06-10	18.1500	18.1500	18.1500	18.1500	+5.278%	5	584	+71.625%
2026-06-09	17.2400	17.2400	17.2400	17.2400	+2.619%	1	579	+80.684%
2026-06-05	16.8000	16.8000	16.8000	16.8000	+13.437%	1	580	+85.417%
2026-06-02	14.8100	14.8100	14.8100	14.8100	-7.206%	1	579	+110.331%
2026-06-01	15.9500	15.9600	15.9500	15.9600	-8.276%	2	578	+95.175%
2026-05-28	17.6000	17.6000	17.4000	17.4000	-13.000%	8	578	+79.023%
2026-05-27	20.0000	20.0000	20.0000	20.0000	+8.814%	1	577	+55.750%
2026-05-26	18.2000	18.5500	18.2000	18.3800	-10.560%	51	577	+69.478%
2026-05-20	20.9500	20.9500	20.5500	20.5500	-2.375%	10	576	+51.582%
2026-05-18	21.0500	21.0500	21.0500	21.0500	+23.099%	1	567	+47.981%
2026-05-14	17.1000	17.1000	17.1000	17.1000	-14.070%	2	567	+82.164%
2026-05-12	20.1500	20.1500	19.8000	19.9000	+14.040%	6	566	+56.533%
2026-05-11	17.4500	17.4500	17.4500	17.4500	+9.063%	1	566	+78.510%
2026-05-08	15.3800	16.0000	15.3800	16.0000	-8.571%	51	565	+94.688%
2026-05-07	17.5000	17.5000	17.5000	17.5000	+8.696%	50	613	+78.000%
2026-05-05	15.9700	16.1000	15.9700	16.1000	-38.077%	16	625	+93.478%
2026-04-29	25.0000	26.0000	25.0000	26.0000	+108.835%	100	609	+19.808%
2026-04-27	12.4500	12.4500	12.4500	12.4500	+2.893%	2	509	+150.201%
2026-04-24	12.1500	12.2000	12.1000	12.1000	-11.355%	11	508	+157.438%
2026-04-21	13.6500	13.6500	13.6500	13.6500	-13.608%	1	503	+128.205%
2026-04-17	15.8500	15.8500	15.8000	15.8000	+1.935%	10	503	+97.152%
2026-04-16	15.4500	15.5000	15.4500	15.5000	+0.649%	2	495	+100.968%
2026-04-15	15.2500	15.5500	15.2500	15.4000	+6.207%	213	494	+102.273%
2026-04-14	14.5000	14.5000	14.5000	14.5000	+2.691%	2	283	+114.828%
2026-04-13	13.8000	14.1200	13.7000	14.1200	+8.867%	117	281	+120.609%
2026-04-10	12.9700	12.9700	12.9700	12.9700	-12.953%	1	168	+140.170%
2026-04-08	14.9000	14.9000	14.9000	14.9000	+15.147%	1	167	+109.060%
2026-04-02	11.6700	13.1000	11.6700	12.9400	+3.108%	10	166	+140.726%
2026-03-31	12.5500	12.5500	12.5500	12.5500	-3.462%	1	166	+148.207%
2026-03-30	12.7700	13.2000	12.7700	13.0000	+6.122%	3	165	+139.615%
2026-03-27	12.2500	12.2500	12.2500	12.2500	-14.336%	2	165	+154.286%
2026-03-20	14.3000	14.3000	14.3000	14.3000	+7.681%	2	165	+117.832%
2026-03-19	13.2800	13.2800	13.2800	13.2800	-0.524%	1	165	+134.563%
2026-03-18	13.3500	13.3500	13.3500	13.3500	-19.820%	1	166	+133.333%
2026-03-13	16.7300	16.9500	16.6500	16.6500	-18.382%	12	166	+87.087%
2026-03-05	20.4300	20.6600	20.3000	20.4000	-4.450%	28	167	+52.696%
2026-03-04	21.3500	21.3500	21.3500	21.3500	+3.540%	1	168	+45.902%
2026-03-03	20.6200	20.6200	20.6200	20.6200	+0.341%	1	167	+51.067%
2026-03-02	20.3500	20.6000	20.3500	20.5500	-4.419%	29	167	+51.582%
2026-02-27	21.5000	21.5000	21.5000	21.5000	+9.248%	1	157	+44.884%
2026-02-26	19.6800	19.6800	19.6800	19.6800	+26.968%	7	157	+58.283%
2026-02-24	15.5000	15.5000	15.5000	15.5000	-12.921%	1	150	+100.968%
2026-02-23	17.8000	17.8000	17.8000	17.8000	-16.353%	2	150	+75.000%
2026-02-20	20.9900	21.3700	20.5300	21.2800	+5.347%	93	151	+46.382%
2026-02-19	20.3500	20.3500	20.2000	20.2000	-7.763%	20	69	+54.208%
2026-02-17	22.1500	22.1500	21.9000	21.9000	-14.720%	6	69	+42.237%
2026-02-12	25.6800	25.6800	25.6800	25.6800	-3.094%	2	65	+21.301%
2026-02-05	26.5000	26.5000	26.5000	26.5000	+14.967%	2	63	+17.547%
2026-01-30	23.0500	23.0500	23.0500	23.0500	-6.491%	1	65	+35.141%
2026-01-29	24.6500	24.6500	24.6500	24.6500	+1.944%	1	66	+26.369%
2026-01-28	24.1800	24.1800	24.1800	24.1800	-2.303%	1	66	+28.825%
2026-01-22	25.2700	25.2700	24.6500	24.7500	+1.726%	4	65	+25.859%
2026-01-20	24.3300	24.3300	24.3300	24.3300	-6.062%	1	65	+28.031%
2026-01-16	25.2500	25.9500	25.2500	25.9000	-5.818%	5	62	+20.270%
2026-01-13	25.2500	28.0000	25.2500	27.5000	-22.096%	7	62	+13.273%
2026-01-12	31.9000	35.3000	31.9000	35.3000	-12.775%	2	59	-11.756%
2026-01-08	40.4900	40.4900	40.4700	40.4700	+6.500%	3	60	-23.029%
2026-01-05	38.0000	38.0000	38.0000	38.0000	+3.261%	1	60	-18.026%
2026-01-02	36.0000	36.8000	36.0000	36.8000	-11.962%	2	60	-15.353%
2025-12-23	41.7000	41.8000	41.7000	41.8000	+2.703%	7	59	-25.478%
2025-12-22	40.3000	40.7700	40.3000	40.7000	+7.105%	4	52	-23.464%
2025-12-18	37.4800	38.0000	37.0000	38.0000	+1.604%	5	55	-18.026%
2025-12-16	37.4000	37.4000	37.4000	37.4000	+1.355%	2	55	-16.711%
2025-12-15	39.5000	39.5000	36.9000	36.9000	-5.867%	23	53	-15.583%
2025-12-12	39.9000	39.9500	39.2000	39.2000	+42.545%	11	44	-20.536%
2025-12-09	27.5000	27.5000	27.5000	27.5000	-12.975%	1	43	+13.273%
2025-11-25	31.9000	31.9000	31.6000	31.6000	+3.947%	7	43	-1.424%
2025-11-20	29.7200	30.4000	29.7200	30.4000	-14.487%	8	37	+2.467%
2025-11-07	36.0000	36.0000	35.5500	35.5500	-2.869%	5	42	-12.377%
2025-11-05	36.6000	36.6000	36.6000	36.6000	-2.270%	1	38	-14.891%
2025-11-03	37.4500	37.4500	37.4500	37.4500	-3.180%	1	37	-16.822%
2025-10-31	38.6800	38.6800	38.6800	38.6800	-10.255%	1	37	-19.467%
2025-10-30	43.1000	43.1000	43.1000	43.1000	-2.023%	1	37	-27.726%
2025-10-28	43.9900	43.9900	43.9900	43.9900	+1.829%	1	38	-29.188%
2025-10-27	43.0000	43.2000	42.8000	43.2000	+2.906%	4	35	-27.894%
2025-10-23	41.9800	41.9800	41.9800	41.9800	-2.892%	1	35	-25.798%
2025-10-10	43.2300	43.2300	43.2300	43.2300	-8.021%	1	35	-27.944%
2025-10-07	47.0000	47.0000	47.0000	47.0000	+4.121%	5	34	-33.723%
2025-10-03	44.6000	45.1400	44.6000	45.1400	+14.423%	2	34	-30.992%
2025-09-30	41.9600	41.9600	39.4500	39.4500	+4.503%	6	34	-21.039%
2025-09-25	37.7500	37.7500	37.7500	37.7500	-1.126%	1	28	-17.483%
2025-09-24	38.1800	38.1800	38.1800	38.1800	-2.353%	1	28	-18.413%
2025-09-23	40.5200	40.5200	39.1000	39.1000	-4.889%	2	27	-20.332%
2025-09-18	41.1100	41.1100	41.1100	41.1100	+4.208%	1	28	-24.228%
2025-09-12	39.4500	39.4500	39.4500	39.4500	-1.498%	1	27	-21.039%
2025-09-10	40.0500	40.0500	40.0500	40.0500	-3.378%	1	28	-22.222%
2025-09-05	45.9000	45.9000	41.4500	41.4500	-9.399%	6	27	-24.849%
2025-09-04	45.5500	45.7500	45.5500	45.7500	+0.373%	10	22	-31.913%
2025-09-02	45.5800	45.5800	45.5800	45.5800	+2.197%	1	20	-31.659%
2025-08-14	44.6000	44.6000	44.6000	44.6000	+23.717%	1	20	-30.157%
2025-08-07	39.7500	39.7500	36.0500	36.0500	-11.966%	4	20	-13.592%
2025-08-06	40.9000	40.9500	40.9000	40.9500	+1.613%	2	20	-23.932%
2025-08-05	39.6000	40.3000	39.6000	40.3000	-19.400%	5	20	-22.705%
2025-07-29	50.0000	50.0000	50.0000	50.0000	+1.112%	1	15	-37.700%
2025-07-16	49.4500	49.4500	49.4500	49.4500	+0.406%	1	16	-37.007%
2025-07-11	49.8800	49.8800	49.2500	49.2500	-7.075%	2	15	-36.751%
2025-07-02	53.0000	53.0000	53.0000	53.0000	+4.228%	1	15	-41.226%
2025-06-27	50.8500	50.8500	50.8500	50.8500	-3.143%	1	14	-38.741%
2025-06-24	52.5000	52.5000	52.5000	52.5000	+14.629%	1	13	-40.667%
2025-06-23	45.8000	45.8000	45.8000	45.8000	-0.866%	1	14	-31.987%
2025-06-18	46.2000	46.2000	46.2000	46.2000	-26.690%	1	14	-32.576%
2025-06-09	63.0200	63.0200	63.0200	63.0200	+3.481%	1	14	-50.571%
2025-05-22	60.9000	60.9000	60.9000	60.9000	+9.140%	1	14	-48.851%
2025-05-02	55.8000	55.8000	55.8000	55.8000	+16.081%	2	15	-44.176%
2025-04-28	48.0700	48.0700	48.0700	48.0700	-3.571%	6	14	-35.199%
2025-03-31	49.8500	49.8500	49.8500	49.8500	-0.796%	1	8	-37.513%
2025-03-10	50.2500	50.2500	50.2500	50.2500	-13.615%	3	8	-38.010%
2025-02-20	58.1700	58.1700	58.1700	58.1700	-1.872%	1	6	-46.450%
2025-02-19	59.2800	59.2800	59.2800	59.2800	+15.443%	1	6	-47.453%
2025-01-31	52.4800	52.4800	51.3500	51.3500	+14.442%	4	6	-39.338%
2025-01-29	44.8700	44.8700	44.8700	44.8700	+2.466%	1	8	-30.577%
2025-01-27	43.7900	43.7900	43.7900	43.7900	+16.929%	1	8	-28.865%
2025-01-21	37.4500	37.4500	37.4500	37.4500	+20.806%	1	7	-16.822%
2025-01-14	31.0000	31.0000	31.0000	31.0000	-11.807%	1	6	+0.484%
2024-12-02	35.0900	35.1500	35.0900	35.1500	+9.399%	18	5	-11.380%
2024-11-14	32.1300	32.1300	32.1300	32.1300	-4.602%	18	22	-3.050%
2024-11-11	33.6800	33.6800	33.6800	33.6800	+8.786%	1	5	-7.512%
2024-11-06	30.9400	30.9600	30.9400	30.9600	+36.448%	2	4	+0.614%
2024-09-18	22.6900	22.6900	22.6900	22.6900	+4.562%	1	5	+37.285%
2024-09-13	21.7000	21.7000	21.7000	21.7000	-1.676%	2	5	+43.548%
2024-09-09	22.0700	22.0700	22.0700	22.0700	+44.248%	3	4	+41.142%
2024-07-15	15.3000	15.3000	15.3000	15.3000	+2.136%	2	1	+103.595%
2024-07-12	14.9800	14.9800	14.9800	14.9800	-22.222%	2	3	+107.944%
2024-06-26	19.2600	19.2600	19.2600	19.2600	0.000%	2	2	+61.734%