Dark

V20261218C350
V Dec 18 2026 350.00 Call (V261218C00350000)
option OPRA

EOD

Jul 1, 2026

26.45+25.355%(+5.35)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	25.3800	27.5000	25.1500	26.4500	+25.355%	9	931	0.000%
2026-06-29	21.8000	23.0900	21.1000	21.1000	+8.763%	81	936	+25.355%
2026-06-26	18.0100	19.4000	18.0000	19.4000	+6.301%	8	898	+36.340%
2026-06-25	20.4400	20.4400	18.2500	18.2500	+19.672%	5	899	+44.932%
2026-06-23	16.0700	16.3000	15.2500	15.2500	+4.096%	41	900	+73.443%
2026-06-22	15.8500	15.8500	14.6500	14.6500	-7.977%	5	896	+80.546%
2026-06-18	16.7000	16.7000	15.9200	15.9200	-14.178%	4	890	+66.143%
2026-06-17	19.0000	19.4300	18.5500	18.5500	+3.631%	6	890	+42.588%
2026-06-16	15.3100	17.9000	15.3100	17.9000	+22.603%	13	890	+47.765%
2026-06-15	15.0000	15.0000	14.6000	14.6000	-1.684%	3	877	+81.164%
2026-06-12	14.0000	15.5300	14.0000	14.8500	+6.835%	9	877	+78.114%
2026-06-11	14.9500	14.9500	13.7500	13.9000	-14.091%	8	877	+90.288%
2026-06-10	15.7000	16.1800	15.7000	16.1800	+3.189%	7	879	+63.473%
2026-06-09	14.8700	15.7000	14.8700	15.6800	+11.601%	10	875	+68.686%
2026-06-08	14.6900	14.6900	14.0500	14.0500	-9.936%	9	873	+88.256%
2026-06-05	14.9000	15.8000	14.9000	15.6000	+1.365%	144	875	+69.551%
2026-06-04	13.9000	15.3900	13.9000	15.3900	+37.657%	7	783	+71.865%
2026-06-03	11.8000	11.8000	11.0100	11.1800	-10.560%	12	778	+136.583%
2026-06-02	14.9500	14.9500	12.5000	12.5000	-10.394%	5	767	+111.600%
2026-06-01	14.7000	14.7500	13.9500	13.9500	-23.854%	10	763	+89.606%
2026-05-29	16.4000	18.3200	16.4000	18.3200	+22.624%	13	766	+44.378%
2026-05-28	14.9400	14.9400	14.9400	14.9400	-17.000%	1	766	+77.041%
2026-05-27	18.0000	18.0000	18.0000	18.0000	+9.756%	1	767	+46.944%
2026-05-26	16.4000	16.4000	16.3500	16.4000	-12.299%	5	766	+61.280%
2026-05-21	18.7000	18.7000	18.7000	18.7000	+1.355%	1	765	+41.444%
2026-05-20	19.2700	19.2700	18.4500	18.4500	-0.270%	17	765	+43.360%
2026-05-19	20.0500	20.0500	18.5000	18.5000	-4.639%	22	765	+42.973%
2026-05-18	17.1900	19.4000	17.1900	19.4000	+29.853%	2	765	+36.340%
2026-05-14	14.7000	14.9400	14.7000	14.9400	-9.455%	18	765	+77.041%
2026-05-12	16.5000	16.5000	16.5000	16.5000	+4.232%	1	747	+60.303%
2026-05-11	15.0000	15.8300	15.0000	15.8300	+11.873%	13	747	+67.088%
2026-05-08	13.0000	14.2000	13.0000	14.1500	-4.585%	3	744	+86.926%
2026-05-07	14.6000	15.0000	14.6000	14.8300	-24.759%	5	743	+78.355%
2026-05-01	19.6500	19.8300	19.6500	19.7100	+7.003%	3	744	+34.196%
2026-04-30	18.4100	18.4200	18.3000	18.4200	-14.683%	3	744	+43.594%
2026-04-29	22.4700	25.0000	20.0000	21.5900	+76.245%	24	743	+22.510%
2026-04-28	12.3200	13.0000	12.1000	12.2500	+11.465%	66	729	+115.918%
2026-04-27	10.9900	10.9900	10.9900	10.9900	-2.915%	1	724	+140.673%
2026-04-24	10.7000	11.3200	10.4000	11.3200	-3.660%	15	724	+133.657%
2026-04-22	11.7500	11.7500	11.7500	11.7500	+0.686%	1	721	+125.106%
2026-04-21	12.3000	12.3000	11.6700	11.6700	-18.220%	6	726	+126.650%
2026-04-17	14.5000	14.5500	14.0500	14.2700	+3.782%	57	726	+85.354%
2026-04-16	13.7500	13.7500	13.7500	13.7500	+1.476%	5	675	+92.364%
2026-04-15	13.6000	13.6500	13.5500	13.5500	+4.472%	113	670	+95.203%
2026-04-14	12.8800	12.9700	12.8800	12.9700	+1.725%	2	568	+103.932%
2026-04-13	10.9000	12.7500	10.9000	12.7500	+12.236%	147	567	+107.451%
2026-04-10	11.7500	11.7500	11.3600	11.3600	-0.351%	27	446	+132.835%
2026-04-09	12.0500	12.0500	11.4000	11.4000	-14.607%	32	443	+132.018%
2026-04-08	13.1200	13.4000	11.7500	13.3500	+6.375%	33	412	+98.127%
2026-04-06	11.5100	12.5500	11.5100	12.5500	+11.655%	14	381	+110.757%
2026-04-02	10.1700	11.2400	10.1700	11.2400	+5.441%	6	386	+135.320%
2026-04-01	10.0900	10.8000	9.9400	10.6600	-4.395%	38	386	+148.124%
2026-03-31	11.1500	11.1500	11.1500	11.1500	-4.701%	1	348	+137.220%
2026-03-30	11.7500	11.9800	11.4500	11.7000	+7.834%	36	349	+126.068%
2026-03-27	11.1000	11.1000	10.8500	10.8500	-17.803%	5	343	+143.779%
2026-03-26	13.2000	13.2000	13.2000	13.2000	+0.686%	3	344	+100.379%
2026-03-25	13.1100	13.1100	13.1100	13.1100	+2.023%	5	344	+101.754%
2026-03-24	12.9500	12.9500	12.8500	12.8500	-3.456%	10	342	+105.837%
2026-03-23	13.5000	13.5000	13.3100	13.3100	+17.269%	3	332	+98.723%
2026-03-19	11.3500	11.3500	11.3500	11.3500	-4.219%	1	329	+133.040%
2026-03-18	11.9700	11.9700	11.8500	11.8500	-19.986%	3	329	+123.207%
2026-03-13	15.0000	15.0000	14.8100	14.8100	-0.403%	3	330	+78.596%
2026-03-11	15.3500	15.3500	14.8000	14.8700	-12.271%	15	330	+77.875%
2026-03-09	16.9500	16.9500	16.9500	16.9500	-0.294%	1	339	+56.047%
2026-03-06	16.5000	17.0000	16.5000	17.0000	-8.207%	82	338	+55.588%
2026-03-05	18.5000	18.9200	18.4000	18.5200	-7.168%	63	345	+42.819%
2026-03-04	20.0500	21.3400	19.9500	19.9500	+3.421%	40	333	+32.581%
2026-03-02	18.1800	19.2900	18.1800	19.2900	+1.526%	3	310	+37.118%
2026-02-27	18.7000	19.0000	18.3800	19.0000	+16.066%	61	311	+39.211%
2026-02-25	16.0000	16.6500	16.0000	16.3700	+0.863%	14	285	+61.576%
2026-02-23	16.2300	16.2300	16.2300	16.2300	-15.950%	1	285	+62.970%
2026-02-20	18.9500	19.3900	18.4800	19.3100	+4.946%	125	286	+36.976%
2026-02-19	18.4500	18.4500	18.4000	18.4000	-4.416%	10	201	+43.750%
2026-02-18	19.0000	19.2500	19.0000	19.2500	-4.938%	2	201	+37.403%
2026-02-17	17.7000	20.3500	17.6500	20.2500	+6.860%	50	200	+30.617%
2026-02-13	19.3800	19.3800	18.9500	18.9500	-14.831%	9	188	+39.578%
2026-02-10	21.9600	22.3000	21.9600	22.2500	+5.450%	9	188	+18.876%
2026-02-09	21.1000	21.1000	21.1000	21.1000	-11.715%	2	181	+25.355%
2026-02-03	25.1900	26.0000	23.9000	23.9000	-0.417%	18	181	+10.669%
2026-02-02	23.6000	24.0500	23.4000	24.0000	+19.403%	84	182	+10.208%
2026-01-30	21.3300	21.3300	19.3100	20.1000	-19.600%	73	204	+31.592%
2026-01-29	23.3900	25.0000	23.3900	25.0000	+13.636%	8	224	+5.800%
2026-01-28	22.0000	22.0000	22.0000	22.0000	-7.173%	1	224	+20.227%
2026-01-26	23.7000	23.7000	23.7000	23.7000	+8.716%	1	223	+11.603%
2026-01-21	23.3600	23.3600	21.8000	21.8000	-6.638%	11	223	+21.330%
2026-01-16	23.5000	23.5000	23.3500	23.3500	-6.112%	2	223	+13.276%
2026-01-13	24.0000	24.9700	23.3000	24.8700	-22.499%	9	223	+6.353%
2026-01-12	29.3000	32.2900	29.3000	32.0900	-20.648%	12	214	-17.576%
2026-01-06	40.4400	40.4400	40.4400	40.4400	+22.806%	1	214	-34.594%
2026-01-02	33.2700	33.8000	32.9300	32.9300	-13.342%	10	215	-19.678%
2025-12-30	38.0000	38.0000	38.0000	38.0000	-0.471%	1	216	-30.395%
2025-12-29	38.5200	38.5200	38.1800	38.1800	-1.165%	8	217	-30.723%
2025-12-26	38.6300	38.6300	38.6300	38.6300	+0.993%	6	215	-31.530%
2025-12-24	39.5000	39.5000	38.2500	38.2500	-1.163%	2	215	-30.850%
2025-12-23	38.7000	38.7000	38.7000	38.7000	+3.476%	2	215	-31.654%
2025-12-22	37.4700	37.9700	37.4000	37.4000	+4.615%	51	214	-29.278%
2025-12-19	35.6500	35.8000	35.0000	35.7500	+1.707%	54	216	-26.014%
2025-12-17	35.0500	35.1500	35.0500	35.1500	+0.142%	2	207	-24.751%
2025-12-16	35.1000	35.1000	35.1000	35.1000	+1.211%	3	208	-24.644%
2025-12-15	35.8000	35.8000	34.6800	34.6800	-5.812%	5	211	-23.731%
2025-12-12	37.1500	37.3500	36.8200	36.8200	+2.563%	5	215	-28.164%
2025-12-11	31.8500	35.9000	31.8500	35.9000	+42.178%	134	210	-26.323%
2025-12-09	25.2500	25.2500	25.2500	25.2500	-6.204%	1	167	+4.752%
2025-12-08	26.9200	26.9200	26.9200	26.9200	+10.691%	4	167	-1.746%
2025-12-04	24.6300	24.6300	24.3200	24.3200	-16.655%	5	167	+8.758%
2025-11-25	29.1800	29.1800	29.1800	29.1800	+7.279%	2	165	-9.356%
2025-11-24	27.0000	27.2000	26.9300	27.2000	-9.635%	3	165	-2.757%
2025-11-21	29.8000	30.1000	29.8000	30.1000	+18.271%	2	165	-12.126%
2025-11-18	24.9500	26.2000	24.9500	25.4500	-13.875%	5	163	+3.929%
2025-11-14	30.8100	31.1000	29.5500	29.5500	-16.761%	7	160	-10.491%
2025-11-12	35.5000	35.5000	35.5000	35.5000	+12.770%	1	155	-25.493%
2025-11-11	31.4800	31.4800	31.4800	31.4800	-1.778%	1	154	-15.978%
2025-11-10	31.9500	32.0500	31.9500	32.0500	-3.464%	9	154	-17.473%
2025-11-07	34.1700	34.1700	33.1500	33.2000	-4.323%	18	153	-20.331%
2025-11-03	35.0500	35.0500	34.7000	34.7000	-4.011%	6	149	-23.775%
2025-10-31	37.0000	37.0000	35.8500	36.1500	+0.696%	3	149	-26.833%
2025-10-29	36.3500	36.3500	35.9000	35.9000	-10.807%	19	148	-26.323%
2025-10-28	41.3000	41.3000	40.2500	40.2500	-4.052%	4	142	-34.286%
2025-10-27	40.6300	41.9500	39.4000	41.9500	+1.525%	3	140	-36.949%
2025-10-21	41.3200	41.3200	41.3200	41.3200	+13.051%	1	140	-35.987%
2025-10-16	38.6400	38.6400	36.5500	36.5500	-9.080%	2	140	-27.633%
2025-10-15	40.2000	40.2000	40.2000	40.2000	+0.853%	3	141	-34.204%
2025-10-10	39.8600	39.8600	39.8600	39.8600	-0.747%	2	144	-33.643%
2025-10-09	40.1600	40.1600	40.1600	40.1600	-8.934%	1	146	-34.138%
2025-10-08	44.7500	44.7500	44.1000	44.1000	+1.379%	2	146	-40.023%
2025-10-07	44.4000	44.4000	43.3900	43.5000	+8.750%	4	144	-39.195%
2025-10-06	42.0100	42.0100	40.0000	40.0000	-5.771%	4	144	-33.875%
2025-10-03	40.1000	43.0100	40.1000	42.4500	+7.741%	6	141	-37.691%
2025-10-02	39.4000	39.4000	39.4000	39.4000	-2.475%	1	140	-32.868%
2025-10-01	40.0000	41.4000	39.5000	40.4000	+7.733%	19	140	-34.530%
2025-09-30	37.5000	37.5000	37.5000	37.5000	+1.351%	1	135	-29.467%
2025-09-23	37.0000	37.0000	37.0000	37.0000	+2.778%	3	135	-28.514%
2025-09-19	36.0000	36.0000	36.0000	36.0000	+0.840%	1	132	-26.528%
2025-09-16	34.5000	35.7000	34.3000	35.7000	-2.459%	79	131	-25.910%
2025-09-11	35.0000	36.6000	35.0000	36.6000	+4.631%	2	79	-27.732%
2025-09-10	34.9800	34.9800	34.9800	34.9800	-16.376%	1	80	-24.385%
2025-09-02	41.8300	41.8300	41.8300	41.8300	-6.734%	1	81	-36.768%
2025-08-29	44.8500	44.8500	44.8500	44.8500	-0.884%	1	81	-41.026%
2025-08-27	45.0500	45.4000	45.0500	45.2500	+3.784%	3	81	-41.547%
2025-08-22	43.6000	43.6000	43.6000	43.6000	+6.628%	1	80	-39.335%
2025-08-21	38.8500	40.8900	38.8500	40.8900	-1.470%	2	80	-35.314%
2025-08-20	41.5000	41.5000	41.5000	41.5000	+5.732%	1	80	-36.265%
2025-08-18	39.6500	39.6500	39.2500	39.2500	-3.254%	2	80	-32.611%
2025-08-14	40.5700	40.5700	40.5700	40.5700	+13.769%	1	79	-34.804%
2025-08-12	35.5300	35.6600	35.5300	35.6600	+0.877%	10	80	-25.827%
2025-08-08	34.7500	35.3500	34.7500	35.3500	-3.888%	11	70	-25.177%
2025-08-05	36.7800	36.7800	36.7800	36.7800	-23.375%	1	69	-28.086%
2025-07-30	48.0000	48.0000	48.0000	48.0000	-5.975%	10	69	-44.896%
2025-07-25	51.0500	51.0500	51.0500	51.0500	+0.354%	2	59	-48.188%
2025-07-24	50.8000	50.8700	50.8000	50.8700	+2.976%	2	61	-48.005%
2025-07-23	49.4000	49.4000	49.4000	49.4000	+4.000%	1	63	-46.457%
2025-07-21	48.5000	48.5000	47.5000	47.5000	-0.628%	5	64	-44.316%
2025-07-14	48.6000	48.6000	47.8000	47.8000	-0.417%	2	67	-44.665%
2025-07-11	48.0000	48.0000	48.0000	48.0000	-4.629%	1	66	-44.896%
2025-07-10	50.3300	50.3300	50.3300	50.3300	-5.802%	1	65	-47.447%
2025-07-08	53.4300	53.4300	53.4300	53.4300	+3.466%	1	64	-50.496%
2025-07-07	51.6400	51.6400	51.6400	51.6400	+4.746%	1	63	-48.780%
2025-07-02	49.3000	49.3000	49.3000	49.3000	-8.534%	1	63	-46.349%
2025-07-01	53.9000	53.9000	53.9000	53.9000	+7.908%	1	63	-50.928%
2025-06-24	49.9500	49.9500	49.9500	49.9500	+4.520%	1	63	-47.047%
2025-06-18	49.4000	49.4000	47.7900	47.7900	-1.260%	2	61	-44.654%
2025-06-13	48.4000	48.4000	48.4000	48.4000	-15.311%	2	61	-45.351%
2025-05-13	57.1500	57.1500	57.1500	57.1500	+2.603%	1	60	-53.718%
2025-05-12	55.7000	55.7000	55.7000	55.7000	+5.612%	2	60	-52.513%
2025-05-06	52.8500	52.8500	52.7400	52.7400	-2.891%	2	58	-49.848%
2025-05-05	54.3100	54.3100	54.3100	54.3100	+17.402%	1	57	-51.298%
2025-04-28	46.2600	46.2600	46.2600	46.2600	+10.935%	1	57	-42.823%
2025-04-22	41.7000	41.7000	41.7000	41.7000	-10.419%	5	56	-36.571%
2025-04-11	46.5500	46.5500	46.5500	46.5500	+33.000%	6	51	-43.179%
2025-04-04	38.2000	38.2000	35.0000	35.0000	-27.235%	6	48	-24.429%
2025-04-03	48.2000	48.2000	48.1000	48.1000	+8.455%	2	45	-45.010%
2025-03-11	44.3500	44.3500	44.3500	44.3500	-3.587%	2	45	-40.361%
2025-03-10	46.0000	46.0000	46.0000	46.0000	-11.606%	1	46	-42.500%
2025-02-10	52.0400	52.0400	52.0400	52.0400	+4.309%	1	47	-49.174%
2025-01-31	49.8900	49.8900	49.8900	49.8900	+6.149%	2	48	-46.983%
2025-01-30	47.9700	48.0000	47.0000	47.0000	+13.829%	4	48	-43.723%
2025-01-28	41.2900	41.2900	41.2900	41.2900	+3.354%	1	49	-35.941%
2025-01-27	39.9500	39.9500	39.9500	39.9500	+7.827%	1	48	-33.792%
2025-01-23	37.0500	37.0500	37.0500	37.0500	+29.004%	1	49	-28.610%
2025-01-14	29.0000	29.1500	28.7200	28.7200	+2.755%	3	48	-7.904%
2025-01-10	27.9500	27.9500	27.9500	27.9500	-14.890%	2	48	-5.367%
2024-12-31	32.7000	32.8400	32.7000	32.8400	+3.924%	19	46	-19.458%
2024-12-30	31.6000	31.6000	31.6000	31.6000	-8.855%	1	46	-16.297%
2024-12-27	34.6700	34.6700	34.6700	34.6700	-3.129%	4	46	-23.709%
2024-12-26	35.7900	35.7900	35.7900	35.7900	+6.139%	3	46	-26.097%
2024-12-23	33.7200	33.7200	33.7200	33.7200	+3.119%	1	43	-21.560%
2024-12-03	32.4500	32.7000	32.4500	32.7000	-0.396%	2	42	-19.113%
2024-12-02	32.8900	32.8900	32.8300	32.8300	-0.485%	18	42	-19.433%
2024-11-27	33.2000	33.2000	32.9900	32.9900	+5.975%	3	37	-19.824%
2024-11-26	31.1300	31.1300	31.1300	31.1300	+1.401%	1	37	-15.034%
2024-11-13	30.7000	30.7000	30.7000	30.7000	+7.531%	5	37	-13.844%
2024-11-07	28.5500	28.5500	28.5500	28.5500	-1.552%	1	37	-7.356%
2024-11-06	28.9800	29.0000	28.9800	29.0000	+33.641%	2	37	-8.793%
2024-10-17	21.7000	21.7000	21.7000	21.7000	+11.568%	1	37	+21.889%
2024-10-16	19.4500	19.4500	19.4500	19.4500	+7.756%	1	37	+35.990%
2024-10-14	18.0000	18.0500	18.0000	18.0500	+6.052%	2	37	+46.537%
2024-10-08	17.0200	17.0200	17.0200	17.0200	+23.333%	1	36	+55.405%
2024-09-25	13.8000	13.8000	13.8000	13.8000	-40.130%	1	35	+91.667%
2024-09-17	22.8700	23.0500	22.8700	23.0500	+11.353%	13	34	+14.751%
2024-09-10	20.7000	20.7000	20.7000	20.7000	-1.146%	2	27	+27.778%
2024-09-09	20.9400	20.9400	20.9400	20.9400	+12.823%	18	27	+26.313%
2024-09-06	18.1200	18.5600	18.1200	18.5600	+11.138%	14	31	+42.511%
2024-08-29	16.6500	16.7000	16.6500	16.7000	+11.706%	8	32	+58.383%
2024-08-15	14.7000	14.9500	14.7000	14.9500	-1.967%	5	32	+76.923%
2024-08-01	15.3000	15.3000	15.2500	15.2500	-3.175%	2	32	+73.443%
2024-07-31	15.7500	15.7500	15.7500	15.7500	+8.621%	2	32	+67.937%
2024-07-25	14.5000	14.5000	14.5000	14.5000	+20.833%	1	31	+82.414%
2024-07-24	12.5000	12.5000	10.3500	12.0000	-14.224%	5	30	+120.417%
2024-07-23	13.9900	13.9900	13.9900	13.9900	-16.378%	1	30	+89.064%
2024-07-18	16.7400	16.7400	16.6900	16.7300	+11.533%	3	30	+58.099%
2024-07-15	15.0000	15.0000	15.0000	15.0000	+15.385%	28	30	+76.333%
2024-07-10	14.0000	14.0000	13.0000	13.0000	-20.586%	3	5	+103.462%
2024-07-05	16.3500	16.3700	16.3500	16.3700	+17.770%	4	2	+61.576%
2024-07-01	13.9000	13.9000	13.9000	13.9000	-29.154%	18	18	+90.288%
2024-05-28	19.6200	19.6200	19.6200	19.6200	-5.944%	13	18	+34.811%
2024-05-24	20.8600	20.8600	20.8600	20.8600	0.000%	10	0	+26.798%