Dark

V20261218C360
V Dec 18 2026 360.00 Call (V261218C00360000)
option OPRA

EOD

Sep 30, 2026

16.75-20.086%(-4.21)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.7700	17.7700	16.6500	16.7500	-20.086%	4	491	0.000%
2026-09-28	20.8000	20.9600	20.8000	20.9600	-1.504%	2	489	-20.086%
2026-09-24	20.8000	21.3000	20.4500	21.2800	+16.475%	19	489	-21.288%
2026-09-23	20.7500	20.7500	18.1500	18.2700	-5.042%	17	485	-8.320%
2026-09-22	21.0000	21.0000	17.2000	19.2400	-17.247%	35	485	-12.942%
2026-09-21	22.3300	23.2500	22.3300	23.2500	-8.824%	3	486	-27.957%
2026-09-17	25.6100	25.6600	24.0000	25.5000	+4.082%	8	484	-34.314%
2026-09-16	24.8600	25.0000	24.5000	24.5000	-13.213%	4	478	-31.633%
2026-09-15	28.2300	28.2300	28.2300	28.2300	+1.547%	1	477	-40.666%
2026-09-14	28.5400	28.5400	27.8000	27.8000	+9.020%	11	476	-39.748%
2026-09-11	25.5000	25.5000	25.5000	25.5000	+8.511%	20	473	-34.314%
2026-09-10	23.5000	23.5000	23.5000	23.5000	-0.339%	1	473	-28.723%
2026-09-09	23.6500	24.2000	23.5800	23.5800	-3.755%	126	472	-28.965%
2026-09-08	25.6000	25.6000	24.3900	24.5000	-23.294%	12	366	-31.633%
2026-09-03	31.5600	31.9400	31.3000	31.9400	-2.681%	6	370	-47.558%
2026-09-02	32.4000	32.8300	32.2200	32.8200	+3.046%	10	367	-48.964%
2026-09-01	31.8500	31.8500	31.8500	31.8500	-10.155%	1	363	-47.410%
2026-08-28	35.4500	35.4500	35.4500	35.4500	+5.099%	1	363	-52.750%
2026-08-27	33.7300	33.7300	33.7300	33.7300	-5.992%	5	362	-50.341%
2026-08-25	35.5000	36.1800	35.5000	35.8800	+31.863%	4	357	-53.317%
2026-08-21	27.1500	27.2100	27.1500	27.2100	+3.736%	3	360	-38.442%
2026-08-20	24.9000	26.2300	24.9000	26.2300	+16.578%	3	360	-36.142%
2026-08-19	22.5000	22.5000	22.5000	22.5000	-7.216%	1	359	-25.556%
2026-08-18	22.4500	24.4000	22.4500	24.2500	+13.583%	13	360	-30.928%
2026-08-17	21.4500	21.4500	21.1000	21.3500	-9.149%	15	360	-21.546%
2026-08-14	23.5000	23.5000	23.5000	23.5000	+8.796%	1	354	-28.723%
2026-08-12	21.6000	21.6000	21.6000	21.6000	-13.772%	1	353	-22.454%
2026-08-11	25.2500	25.2500	25.0500	25.0500	+14.908%	2	353	-33.134%
2026-08-10	21.8000	21.8000	21.8000	21.8000	-11.598%	10	353	-23.165%
2026-08-07	27.8500	27.8500	24.6600	24.6600	-12.770%	3	363	-32.076%
2026-08-06	27.2000	28.5000	27.2000	28.2700	-2.044%	28	362	-40.750%
2026-08-05	28.8600	28.8600	28.8600	28.8600	-2.335%	2	360	-41.961%
2026-08-04	28.5000	29.5500	28.2900	29.5500	+6.872%	5	360	-43.316%
2026-08-03	27.6500	27.6500	27.6500	27.6500	+2.407%	4	360	-39.421%
2026-07-31	27.8500	27.8600	27.0000	27.0000	-2.703%	111	356	-37.963%
2026-07-30	26.1000	27.7500	26.1000	27.7500	-11.652%	3	303	-39.640%
2026-07-28	31.7000	31.7000	31.4100	31.4100	+46.776%	2	301	-46.673%
2026-07-24	21.3000	21.9000	21.3000	21.4000	+4.902%	8	301	-21.729%
2026-07-23	19.8500	20.4000	19.8100	20.4000	-20.961%	18	299	-17.892%
2026-07-20	25.8100	25.8100	25.8100	25.8100	+0.820%	1	286	-35.103%
2026-07-17	25.5700	25.6000	25.5700	25.6000	-4.584%	2	285	-34.570%
2026-07-16	26.3500	27.0600	26.3500	26.8300	+4.928%	4	285	-37.570%
2026-07-15	25.5700	25.5700	25.5700	25.5700	+5.097%	1	284	-34.494%
2026-07-14	25.1500	25.8200	24.3300	24.3300	-1.538%	6	284	-31.155%
2026-07-13	22.8600	24.8100	22.8600	24.7100	+28.698%	5	282	-32.214%
2026-07-10	19.4000	19.4000	18.6500	19.2000	-1.790%	6	280	-12.760%
2026-07-09	19.5500	19.5500	19.5500	19.5500	-1.263%	2	278	-14.322%
2026-07-08	19.8000	19.8000	19.8000	19.8000	-6.383%	1	278	-15.404%
2026-07-07	19.8300	21.1500	19.8300	21.1500	-10.191%	4	278	-20.804%
2026-07-06	27.7500	27.7500	21.1500	23.5500	-13.451%	5	276	-28.875%
2026-07-02	24.5000	27.2100	23.0000	27.2100	+29.571%	44	294	-38.442%
2026-07-01	20.4300	22.0000	20.4300	21.0000	+24.260%	3	294	-20.238%
2026-06-30	16.9000	16.9000	16.9000	16.9000	+0.178%	1	292	-0.888%
2026-06-29	17.3500	17.5000	16.5000	16.8700	+10.623%	8	292	-0.711%
2026-06-26	15.2500	15.2500	15.2500	15.2500	+4.167%	2	289	+9.836%
2026-06-25	14.6400	14.6400	14.6400	14.6400	+22.922%	1	287	+14.413%
2026-06-24	11.8000	11.9100	11.8000	11.9100	-4.644%	8	288	+40.638%
2026-06-23	12.5000	12.5000	12.4900	12.4900	+0.726%	2	281	+34.107%
2026-06-22	12.4000	12.4000	12.4000	12.4000	+0.243%	1	281	+35.081%
2026-06-18	12.6500	12.6500	12.3700	12.3700	-9.377%	2	277	+35.408%
2026-06-17	13.6500	13.6500	13.6500	13.6500	+15.678%	1	277	+22.711%
2026-06-16	11.8000	11.8000	11.8000	11.8000	+3.965%	2	277	+41.949%
2026-06-12	11.3500	11.3500	11.3500	11.3500	+2.252%	1	277	+47.577%
2026-06-11	10.9000	11.4000	10.9000	11.1000	-14.153%	4	277	+50.901%
2026-06-10	11.7000	12.9300	11.6500	12.9300	+2.213%	15	279	+29.544%
2026-06-09	11.9000	12.6500	11.9000	12.6500	+2.429%	3	289	+32.411%
2026-06-05	12.1500	12.3500	12.1500	12.3500	+7.485%	36	288	+35.628%
2026-06-04	11.3700	12.4300	11.3700	11.4900	+19.688%	20	256	+45.779%
2026-06-03	8.5000	9.6000	8.5000	9.6000	-4.950%	5	255	+74.479%
2026-06-02	10.1900	10.5600	9.8500	10.1000	-12.097%	24	259	+65.842%
2026-06-01	10.9800	11.4900	10.9800	11.4900	-5.820%	74	262	+45.779%
2026-05-28	13.1400	13.1400	12.2000	12.2000	-17.288%	2	203	+37.295%
2026-05-20	14.8500	15.0500	14.7500	14.7500	+37.337%	17	203	+13.559%
2026-05-08	10.7500	10.7500	10.7400	10.7400	-6.609%	2	206	+55.959%
2026-05-05	11.5000	11.5000	11.5000	11.5000	-14.115%	1	208	+45.652%
2026-05-04	13.3900	13.3900	13.3900	13.3900	-7.336%	1	208	+25.093%
2026-05-01	13.8000	14.4500	13.8000	14.4500	-2.694%	10	219	+15.917%
2026-04-30	15.2200	15.2200	14.8500	14.8500	-16.007%	2	219	+12.795%
2026-04-29	16.5000	19.8500	16.5000	17.6800	+94.286%	3	219	-5.260%
2026-04-28	9.9500	9.9500	9.1000	9.1000	+3.409%	44	218	+84.066%
2026-04-27	9.0000	9.0900	8.8000	8.8000	+3.529%	6	227	+90.341%
2026-04-24	8.2500	8.5600	8.0500	8.5000	0.000%	50	228	+97.059%
2026-04-23	9.3600	9.3600	8.3500	8.5000	-7.306%	14	211	+97.059%
2026-04-22	9.1700	9.1700	9.1700	9.1700	-1.504%	1	211	+82.661%
2026-04-21	10.0700	10.0700	9.3100	9.3100	-9.171%	3	210	+79.914%
2026-04-20	10.2500	10.2500	10.2500	10.2500	-4.651%	1	210	+63.415%
2026-04-16	10.7500	10.7500	10.7500	10.7500	-4.018%	1	210	+55.814%
2026-04-15	10.5500	11.2000	10.5000	11.2000	+15.108%	55	210	+49.554%
2026-04-14	9.9600	10.2600	9.7100	9.7300	+2.421%	14	188	+72.148%
2026-04-13	8.7300	9.5600	8.7200	9.5000	+7.223%	21	187	+76.316%
2026-04-10	10.0700	10.0700	8.8600	8.8600	-8.091%	12	187	+89.052%
2026-04-09	9.8500	9.9600	9.1600	9.6400	-6.408%	15	188	+73.755%
2026-04-08	10.5100	10.5800	9.9200	10.3000	+9.808%	11	190	+62.621%
2026-04-07	9.2700	9.3800	9.2100	9.3800	-0.213%	14	193	+78.571%
2026-04-06	9.5000	9.5000	8.9100	9.4000	+8.922%	21	194	+78.191%
2026-04-02	7.7500	8.6300	7.7500	8.6300	+3.726%	6	205	+94.090%
2026-04-01	10.1000	10.1000	8.3200	8.3200	-6.306%	12	205	+101.322%
2026-03-31	9.2500	9.2500	8.4100	8.8800	-4.310%	10	203	+88.626%
2026-03-30	9.2000	9.3700	9.1500	9.2800	+9.693%	11	203	+80.496%
2026-03-27	8.7100	8.7100	8.4600	8.4600	-18.261%	22	198	+97.991%
2026-03-26	10.3700	10.4000	10.1300	10.3500	+1.770%	10	195	+61.836%
2026-03-25	10.8800	10.8800	9.8000	10.1700	-1.166%	10	191	+64.700%
2026-03-24	9.8300	10.6500	9.8300	10.2900	-5.596%	13	196	+62.779%
2026-03-23	10.9100	10.9100	10.3500	10.9000	+8.458%	22	190	+53.670%
2026-03-19	9.5000	10.0500	9.5000	10.0500	+7.487%	2	182	+66.667%
2026-03-18	9.7000	9.7000	9.3500	9.3500	-19.048%	4	181	+79.144%
2026-03-16	10.6500	11.5500	10.6500	11.5500	-3.750%	11	179	+45.022%
2026-03-13	12.0500	12.0500	12.0000	12.0000	+1.437%	2	173	+39.583%
2026-03-12	11.8400	12.2100	11.7000	11.8300	-4.597%	8	172	+41.589%
2026-03-11	12.4000	12.4000	12.4000	12.4000	-8.148%	1	172	+35.081%
2026-03-06	13.8300	13.8300	13.4500	13.5000	-10.299%	9	173	+24.074%
2026-03-05	14.5700	15.0500	14.5700	15.0500	-4.140%	7	171	+11.296%
2026-03-04	16.3000	16.3000	15.7000	15.7000	-1.258%	22	170	+6.688%
2026-03-03	14.3500	16.5500	14.3500	15.9000	+11.579%	81	174	+5.346%
2026-02-26	14.2500	14.2500	14.2500	14.2500	+7.791%	1	156	+17.544%
2026-02-25	12.7200	13.2200	12.7200	13.2200	+13.966%	5	156	+26.702%
2026-02-24	12.0000	12.0000	11.6000	11.6000	-6.452%	2	156	+44.397%
2026-02-23	12.4000	12.4000	12.4000	12.4000	-17.443%	1	156	+35.081%
2026-02-19	14.3500	15.0200	14.3500	15.0200	-6.708%	83	156	+11.518%
2026-02-18	16.0000	16.1000	15.7500	16.1000	-4.167%	9	128	+4.037%
2026-02-17	16.5000	17.2000	16.5000	16.8000	+4.348%	4	134	-0.298%
2026-02-13	16.1000	16.1000	16.1000	16.1000	-9.296%	1	133	+4.037%
2026-02-10	18.5000	18.5500	17.7500	17.7500	+2.899%	3	133	-5.634%
2026-02-09	17.2500	17.2500	17.2500	17.2500	-13.317%	1	133	-2.899%
2026-02-02	19.9000	19.9000	19.9000	19.9000	-0.351%	2	134	-15.829%
2026-01-29	19.9700	19.9700	19.9700	19.9700	+10.028%	2	136	-16.124%
2026-01-26	18.1000	18.1500	18.1000	18.1500	-5.271%	2	136	-7.713%
2026-01-23	19.1600	19.1600	19.1600	19.1600	+7.339%	1	136	-12.578%
2026-01-21	17.8500	17.8500	17.8500	17.8500	+1.536%	1	135	-6.162%
2026-01-20	17.5800	17.5800	17.5800	17.5800	-10.306%	1	135	-4.721%
2026-01-16	19.5500	19.6000	19.5500	19.6000	+1.292%	2	137	-14.541%
2026-01-14	19.3400	19.3500	19.3400	19.3500	-3.008%	20	137	-13.437%
2026-01-13	19.9500	19.9500	19.9500	19.9500	-39.982%	9	132	-16.040%
2025-12-26	33.4200	33.4200	33.0900	33.2400	-2.235%	15	126	-49.609%
2025-12-23	34.0000	34.0000	34.0000	34.0000	+5.100%	1	115	-50.735%
2025-12-22	32.5400	32.5400	32.3500	32.3500	+5.203%	3	115	-48.223%
2025-12-19	30.4000	30.7500	30.4000	30.7500	+3.015%	5	113	-45.528%
2025-12-18	29.8500	29.8500	29.8500	29.8500	+1.186%	1	110	-43.886%
2025-12-17	29.5000	29.5000	29.5000	29.5000	+43.273%	1	110	-43.220%
2025-12-09	20.5900	20.5900	20.5900	20.5900	+1.179%	1	109	-18.650%
2025-12-04	23.4000	23.4000	20.3500	20.3500	-14.854%	6	108	-17.690%
2025-12-01	23.9500	23.9500	23.9000	23.9000	+8.983%	2	105	-29.916%
2025-11-18	21.9300	21.9300	21.9300	21.9300	-16.932%	1	105	-23.621%
2025-11-14	26.4000	26.4000	26.4000	26.4000	-19.266%	1	106	-36.553%
2025-11-12	32.7000	32.7000	32.7000	32.7000	+14.737%	1	106	-48.777%
2025-11-07	28.5000	28.5000	28.5000	28.5000	-5.785%	1	105	-41.228%
2025-11-03	30.2500	30.2500	30.2500	30.2500	-14.427%	1	106	-44.628%
2025-10-27	35.3500	35.3500	35.3500	35.3500	+3.363%	1	105	-52.617%
2025-10-23	34.2000	34.2000	34.2000	34.2000	-8.262%	2	105	-51.023%
2025-10-14	37.2800	37.2800	37.2800	37.2800	+6.423%	2	104	-55.070%
2025-10-01	35.0300	35.0300	35.0300	35.0300	+16.962%	1	105	-52.184%
2025-09-26	30.3900	30.3900	29.9500	29.9500	-4.466%	2	104	-44.073%
2025-09-24	31.4200	31.4200	31.3500	31.3500	-2.184%	2	103	-46.571%
2025-09-23	32.0500	32.0500	32.0500	32.0500	+4.465%	1	102	-47.738%
2025-09-16	30.6800	30.6800	30.6800	30.6800	+1.054%	1	102	-45.404%
2025-09-10	30.3600	30.3600	30.3600	30.3600	-7.580%	1	101	-44.829%
2025-09-08	33.0000	33.3500	32.8500	32.8500	-11.456%	3	101	-49.011%
2025-09-03	37.3000	37.3000	37.1000	37.1000	-3.259%	25	101	-54.852%
2025-08-29	38.3500	38.3500	38.3500	38.3500	-0.622%	2	100	-56.323%
2025-08-27	38.5900	38.5900	38.5900	38.5900	+0.757%	2	100	-56.595%
2025-08-26	38.3000	38.3000	38.3000	38.3000	+1.592%	1	97	-56.266%
2025-08-25	37.7000	37.7000	37.7000	37.7000	-1.050%	1	97	-55.570%
2025-08-22	38.1000	38.1000	38.1000	38.1000	+7.718%	1	96	-56.037%
2025-08-14	35.3700	35.3700	35.3700	35.3700	+11.930%	1	95	-52.643%
2025-08-05	31.6000	31.6000	31.6000	31.6000	-10.355%	1	94	-46.994%
2025-08-01	35.2500	35.2500	35.2500	35.2500	-10.077%	1	93	-52.482%
2025-07-31	39.2000	39.2000	39.2000	39.2000	-4.808%	1	93	-57.270%
2025-07-29	41.1800	41.1800	41.1800	41.1800	-7.252%	1	93	-59.325%
2025-07-23	44.4000	44.4000	44.4000	44.4000	+3.256%	1	94	-62.275%
2025-07-21	43.0000	43.0000	43.0000	43.0000	+6.173%	10	93	-61.047%
2025-07-18	41.0000	41.0000	40.5000	40.5000	-4.706%	8	93	-58.642%
2025-07-17	42.5000	42.5000	42.5000	42.5000	+1.384%	2	93	-60.588%
2025-07-11	41.9200	41.9200	41.9200	41.9200	-11.840%	1	93	-60.043%
2025-07-03	47.5500	47.5500	47.5500	47.5500	+1.646%	1	93	-64.774%
2025-07-01	46.7800	46.7800	46.7800	46.7800	+1.696%	1	97	-64.194%
2025-06-30	45.1800	46.0000	45.1800	46.0000	+10.312%	2	97	-63.587%
2025-06-18	41.7000	41.7000	41.7000	41.7000	-15.330%	1	97	-59.832%
2025-06-16	49.2500	49.2500	49.2500	49.2500	-4.517%	5	97	-65.990%
2025-05-27	51.5800	51.5800	51.5800	51.5800	-1.640%	2	92	-67.526%
2025-05-22	52.6000	52.6000	52.4400	52.4400	-5.683%	10	90	-68.059%
2025-05-16	55.6000	55.6000	55.6000	55.6000	+10.537%	4	80	-69.874%
2025-05-12	50.2000	50.4500	50.1000	50.3000	-0.495%	24	80	-66.700%
2025-05-08	50.5500	50.5500	50.5500	50.5500	+1.813%	5	68	-66.864%
2025-05-07	49.6500	49.6500	49.6500	49.6500	+2.329%	5	68	-66.264%
2025-05-06	48.4700	48.5200	48.4700	48.5200	+3.015%	5	68	-65.478%
2025-05-05	50.0000	50.0000	47.1000	47.1000	+5.819%	10	68	-64.437%
2025-05-01	44.5000	44.5100	44.5000	44.5100	+23.811%	2	63	-62.368%
2025-04-22	35.9000	35.9500	35.9000	35.9500	+5.735%	3	63	-53.408%
2025-04-21	34.0000	34.0000	34.0000	34.0000	-5.028%	1	62	-50.735%
2025-04-08	35.8000	35.8000	35.8000	35.8000	+21.810%	1	62	-53.212%
2025-04-07	29.3900	29.3900	29.3900	29.3900	-15.058%	1	62	-43.008%
2025-04-04	34.6000	34.6000	34.6000	34.6000	-17.893%	2	62	-51.590%
2025-04-03	42.1400	42.1400	42.1400	42.1400	-1.772%	1	61	-60.252%
2025-03-10	43.1500	43.1500	42.9000	42.9000	+1.659%	2	61	-60.956%
2025-03-07	42.1000	42.2500	42.1000	42.2000	-25.376%	70	61	-60.308%
2025-03-03	56.5500	56.5500	56.5500	56.5500	+6.397%	1	26	-70.380%
2025-02-28	51.3600	53.1500	51.3600	53.1500	+2.212%	22	26	-68.485%
2025-02-27	52.0000	52.0000	52.0000	52.0000	+19.430%	2	26	-67.788%
2025-02-04	43.5400	43.5400	43.5400	43.5400	+2.786%	2	24	-61.530%
2025-01-30	42.3600	42.3600	42.3600	42.3600	+12.182%	1	26	-60.458%
2025-01-28	37.7600	37.7600	37.7600	37.7600	+2.331%	2	26	-55.641%
2025-01-27	36.9000	36.9000	36.9000	36.9000	+11.145%	18	24	-54.607%
2025-01-23	33.2000	33.2000	33.2000	33.2000	+16.491%	1	33	-49.548%
2025-01-21	28.5000	28.5000	28.5000	28.5000	-1.724%	1	33	-41.228%
2025-01-17	28.8500	29.0000	28.8500	29.0000	+16.466%	4	33	-42.241%
2025-01-10	24.9000	24.9000	24.9000	24.9000	-14.580%	2	33	-32.731%
2025-01-02	29.1500	29.1500	29.1500	29.1500	-1.520%	18	33	-42.539%
2024-12-20	29.6000	29.6000	29.6000	29.6000	+4.594%	1	15	-43.412%
2024-12-12	28.3000	28.3000	28.3000	28.3000	-2.447%	5	14	-40.813%
2024-12-02	29.0100	29.0100	29.0100	29.0100	+9.019%	6	12	-42.261%
2024-11-18	26.7000	26.7000	26.6100	26.6100	+2.940%	5	9	-37.054%
2024-11-08	25.8500	25.8500	25.8500	25.8500	+32.973%	2	6	-35.203%
2024-10-30	18.8300	19.4400	18.8300	19.4400	+3.349%	4	6	-13.837%
2024-10-17	18.0900	19.0000	18.0900	18.8100	+6.875%	7	6	-10.952%
2024-09-19	17.5000	17.6000	17.5000	17.6000	+21.379%	2	4	-4.830%
2024-09-03	14.5000	14.5000	14.5000	14.5000	+14.173%	1	2	+15.517%
2024-08-22	12.7000	12.7000	12.7000	12.7000	+1.195%	1	3	+31.890%
2024-08-21	12.4000	12.5500	12.3500	12.5500	+1.210%	3	4	+33.466%
2024-08-20	12.4000	12.4000	12.4000	12.4000	-8.148%	1	3	+35.081%
2024-07-26	13.5000	13.5000	13.5000	13.5000	+12.500%	4	3	+24.074%
2024-07-01	12.0000	12.0000	12.0000	12.0000	-32.127%	1	0	+39.583%
2024-05-24	17.6800	17.6800	17.6800	17.6800	0.000%	2	0	-5.260%