Dark

V20261218C365
V Dec 18 2026 365.00 Call (V261218C00365000)
option OPRA

EOD

Sep 30, 2026

13.80-26.400%(-4.95)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	15.9000	15.9000	13.8000	13.8000	-26.400%	3	483	0.000%
2026-09-24	18.5100	18.7500	17.6000	18.7500	+21.359%	24	483	-26.400%
2026-09-23	15.4500	15.4500	15.4500	15.4500	-6.079%	1	477	-10.680%
2026-09-22	18.3500	18.3500	14.8200	16.4500	-19.125%	16	477	-16.109%
2026-09-18	19.9500	20.6100	19.9500	20.3400	-16.980%	14	469	-32.153%
2026-09-14	24.4800	25.1000	24.4800	24.5000	+15.457%	10	465	-43.673%
2026-09-11	22.1000	22.1000	20.5000	21.2200	+2.860%	5	457	-34.967%
2026-09-10	20.9000	20.9000	20.6300	20.6300	-4.047%	2	454	-33.107%
2026-09-09	21.1900	21.5000	21.1900	21.5000	-1.376%	8	454	-35.814%
2026-09-08	23.9600	23.9600	20.9000	21.8000	-13.732%	5	462	-36.697%
2026-09-04	26.3000	26.3000	25.2700	25.2700	-9.782%	6	463	-45.390%
2026-09-03	29.0000	29.0000	28.0100	28.0100	+12.175%	2	463	-50.732%
2026-09-01	25.7200	25.7200	24.9700	24.9700	-24.653%	9	462	-44.734%
2026-08-26	33.1400	33.1400	33.1400	33.1400	+1.006%	1	455	-58.358%
2026-08-25	32.8100	32.8100	32.8100	32.8100	+2.853%	1	454	-57.940%
2026-08-24	30.6500	31.9000	30.6500	31.9000	+30.204%	16	453	-56.740%
2026-08-21	25.5000	25.5000	24.5000	24.5000	+9.277%	2	465	-43.673%
2026-08-20	22.3900	22.9300	22.3600	22.4200	-5.201%	13	465	-38.448%
2026-08-19	24.0000	24.2900	23.6500	23.6500	+9.491%	5	453	-41.649%
2026-08-18	21.6000	21.6000	21.6000	21.6000	+16.129%	1	452	-36.111%
2026-08-17	19.2800	19.2800	18.6000	18.6000	-14.088%	8	452	-25.806%
2026-08-14	21.6500	21.6500	21.6500	21.6500	+7.391%	20	452	-36.259%
2026-08-13	19.2800	20.1600	19.2800	20.1600	+6.105%	9	472	-31.548%
2026-08-12	19.0000	19.0000	19.0000	19.0000	-13.832%	2	463	-27.368%
2026-08-11	21.4500	22.1000	21.4500	22.0500	+10.804%	17	461	-37.415%
2026-08-10	20.6500	20.6500	19.9000	19.9000	-6.660%	3	451	-30.653%
2026-08-07	22.8000	22.8000	20.3000	21.3200	-16.686%	6	453	-35.272%
2026-08-06	25.5900	25.5900	25.5900	25.5900	+4.024%	1	451	-46.073%
2026-08-05	24.6000	24.6000	24.6000	24.6000	-6.641%	1	451	-43.902%
2026-08-04	25.8100	26.3500	25.8100	26.3500	+5.106%	2	452	-47.628%
2026-07-31	25.0700	25.0700	25.0700	25.0700	+2.118%	1	452	-44.954%
2026-07-30	24.5000	24.5500	24.5000	24.5500	-10.889%	4	452	-43.788%
2026-07-29	21.5500	28.2500	21.5500	27.5500	-3.469%	43	452	-49.909%
2026-07-28	26.5000	28.5400	26.5000	28.5400	+21.189%	6	426	-51.647%
2026-07-27	22.5000	23.7000	22.5000	23.5500	+23.622%	21	426	-41.401%
2026-07-24	19.3400	19.8000	19.0500	19.0500	+7.688%	18	438	-27.559%
2026-07-23	17.6500	17.7100	17.6500	17.6900	-19.591%	4	430	-21.990%
2026-07-21	22.2000	22.2000	22.0000	22.0000	-10.020%	17	435	-37.273%
2026-07-20	25.5000	25.5000	24.4500	24.4500	+6.074%	3	438	-43.558%
2026-07-17	24.0500	24.0500	22.6000	23.0500	-6.225%	43	436	-40.130%
2026-07-16	24.5800	24.5800	24.5800	24.5800	+6.407%	1	404	-43.857%
2026-07-15	23.4000	23.4000	23.1000	23.1000	+4.857%	6	403	-40.260%
2026-07-14	21.7000	22.0300	21.7000	22.0300	-2.522%	13	403	-37.358%
2026-07-13	20.5500	22.7000	20.5000	22.6000	+27.324%	113	403	-38.938%
2026-07-10	16.5300	17.7500	16.5300	17.7500	+0.567%	2	313	-22.254%
2026-07-09	17.4000	17.6500	17.4000	17.6500	-2.378%	3	312	-21.813%
2026-07-08	18.0800	18.0800	18.0800	18.0800	-18.153%	1	311	-23.673%
2026-07-06	22.4300	22.4300	18.7500	22.0900	-2.343%	29	311	-37.528%
2026-07-02	21.0500	22.6700	21.0500	22.6200	+15.291%	6	311	-38.992%
2026-07-01	16.0500	19.6200	15.3600	19.6200	+28.656%	28	311	-29.664%
2026-06-30	15.2500	15.2500	15.2500	15.2500	+2.349%	1	295	-9.508%
2026-06-29	14.9000	14.9000	14.9000	14.9000	+10.044%	1	295	-7.383%
2026-06-26	13.6200	13.9500	13.4000	13.5400	+11.440%	23	295	+1.920%
2026-06-25	13.2800	13.6100	12.1500	12.1500	+4.113%	80	295	+13.580%
2026-06-24	10.9000	11.6700	10.9000	11.6700	+6.091%	14	324	+18.252%
2026-06-23	11.0000	11.0000	11.0000	11.0000	+3.578%	3	316	+25.455%
2026-06-22	10.8100	11.0500	10.5900	10.6200	-2.030%	15	313	+29.944%
2026-06-18	11.8400	11.8400	10.4000	10.8400	-20.000%	85	242	+27.306%
2026-06-17	13.5500	13.5500	13.5500	13.5500	+12.917%	1	242	+1.845%
2026-06-16	10.3500	12.3000	10.3000	12.0000	+19.403%	11	242	+15.000%
2026-06-15	10.0500	10.0500	10.0500	10.0500	+3.930%	1	233	+37.313%
2026-06-12	9.8200	11.0200	9.6700	9.6700	-7.905%	15	233	+42.709%
2026-06-10	11.4500	11.4500	10.5000	10.5000	-4.372%	6	233	+31.429%
2026-06-09	9.6700	11.0500	9.6700	10.9800	+7.647%	29	232	+25.683%
2026-06-04	10.9000	10.9000	10.2000	10.2000	+17.919%	39	233	+35.294%
2026-06-03	8.6700	8.6700	7.6300	8.6500	-13.500%	8	218	+59.538%
2026-06-01	9.8500	10.0000	9.8500	10.0000	-15.469%	5	218	+38.000%
2026-05-29	11.7500	11.8300	11.7500	11.8300	+0.939%	5	216	+16.653%
2026-05-28	11.7200	11.7200	11.7200	11.7200	+1.472%	1	211	+17.747%
2026-05-26	11.3500	11.5500	11.3500	11.5500	-8.333%	4	212	+19.481%
2026-05-22	12.5000	12.6000	12.5000	12.6000	-3.374%	4	208	+9.524%
2026-05-21	12.8300	13.0400	12.8300	13.0400	-0.458%	12	210	+5.828%
2026-05-20	13.2500	13.3000	13.1000	13.1000	+21.860%	7	210	+5.344%
2026-05-14	10.6000	10.7500	10.6000	10.7500	+3.865%	6	192	+28.372%
2026-05-13	10.3000	10.3500	10.1500	10.3500	-2.817%	16	193	+33.333%
2026-05-11	9.5700	10.7000	9.5700	10.6500	+3.801%	37	193	+29.577%
2026-05-07	10.2300	10.2600	10.1700	10.2600	-24.000%	12	174	+34.503%
2026-04-30	13.5000	13.5000	13.5000	13.5000	-11.765%	1	174	+2.222%
2026-04-29	17.3000	17.3000	15.1300	15.3000	+91.250%	75	174	-9.804%
2026-04-28	8.1000	8.1000	8.0000	8.0000	+8.548%	8	138	+72.500%
2026-04-27	7.3300	7.3700	7.3300	7.3700	+1.936%	6	139	+87.246%
2026-04-24	7.2100	7.2300	6.9900	7.2300	-4.491%	10	139	+90.871%
2026-04-23	8.3800	8.3800	7.4300	7.5700	-6.543%	8	138	+82.299%
2026-04-22	8.1000	8.1000	8.1000	8.1000	-1.220%	1	138	+70.370%
2026-04-21	8.9400	8.9500	8.2000	8.2000	-6.606%	8	137	+68.293%
2026-04-20	9.0000	9.2100	8.7400	8.7800	-8.732%	7	137	+57.175%
2026-04-17	9.4400	9.6500	9.4000	9.6200	+2.888%	6	139	+43.451%
2026-04-16	10.1100	10.1100	9.3500	9.3500	-2.807%	17	140	+47.594%
2026-04-15	9.2300	9.6200	8.8700	9.6200	+12.778%	14	133	+43.451%
2026-04-14	8.5900	8.8900	8.5000	8.5300	+3.269%	12	133	+61.782%
2026-04-13	7.6100	8.2600	7.6100	8.2600	+6.581%	8	132	+67.070%
2026-04-10	8.5400	8.5400	7.7500	7.7500	-9.779%	16	131	+78.065%
2026-04-09	8.5700	8.6600	8.2700	8.5900	-4.556%	16	130	+60.652%
2026-04-08	9.2500	9.2600	8.7100	9.0000	+10.159%	15	130	+53.333%
2026-04-07	8.1000	8.2200	8.1000	8.1700	-2.038%	16	126	+68.911%
2026-04-06	7.8800	8.3500	7.8700	8.3400	+9.020%	16	126	+65.468%
2026-04-02	7.6500	7.6500	7.6500	7.6500	+0.262%	1	124	+80.392%
2026-04-01	6.7800	7.6500	6.7800	7.6300	-1.548%	9	124	+80.865%
2026-03-31	8.3200	8.3300	7.4400	7.7500	-6.061%	12	124	+78.065%
2026-03-30	8.1500	8.2600	8.0800	8.2500	+7.984%	12	124	+67.273%
2026-03-27	8.2500	8.3500	7.6200	7.6400	-15.673%	32	117	+80.628%
2026-03-26	9.0500	9.0600	8.7700	9.0600	-0.220%	8	109	+52.318%
2026-03-25	8.9200	9.0800	8.6300	9.0800	-4.219%	11	109	+51.982%
2026-03-24	8.6000	9.4900	8.6000	9.4800	+2.486%	11	112	+45.570%
2026-03-23	9.6000	9.6000	9.2500	9.2500	+4.167%	8	112	+49.189%
2026-03-20	8.6500	8.8800	8.6500	8.8800	+11.698%	3	108	+55.405%
2026-03-19	7.9500	7.9500	7.9500	7.9500	-12.637%	4	111	+73.585%
2026-03-18	9.1000	9.1000	9.1000	9.1000	-7.143%	1	109	+51.648%
2026-03-17	11.0000	11.0000	9.8000	9.8000	-0.305%	12	110	+40.816%
2026-03-16	10.8900	10.8900	9.8100	9.8300	-5.481%	8	109	+40.387%
2026-03-12	10.3800	10.5100	10.3800	10.4000	-12.014%	3	109	+32.692%
2026-03-09	12.1500	12.2700	11.8200	11.8200	-12.768%	10	109	+16.751%
2026-03-04	13.5500	13.5500	13.5500	13.5500	+2.264%	1	111	+1.845%
2026-03-03	13.2500	13.2500	13.2500	13.2500	+11.814%	2	110	+4.151%
2026-02-25	11.2600	11.8500	11.2600	11.8500	+7.532%	4	109	+16.456%
2026-02-23	11.0200	11.0200	11.0200	11.0200	-21.229%	6	109	+25.227%
2026-02-20	13.9900	13.9900	13.9900	13.9900	+0.647%	6	112	-1.358%
2026-02-18	13.9000	13.9000	13.9000	13.9000	-8.553%	2	106	-0.719%
2026-02-17	15.1000	15.2000	15.1000	15.2000	-14.607%	13	106	-9.211%
2026-02-02	17.9000	17.9000	17.8000	17.8000	-3.523%	2	106	-22.472%
2026-01-29	17.4000	18.4500	17.4000	18.4500	+10.811%	4	106	-25.203%
2026-01-28	16.6500	16.6500	16.6500	16.6500	+3.096%	1	107	-17.117%
2026-01-27	16.0400	16.2500	16.0400	16.1500	-5.000%	11	107	-14.551%
2026-01-23	16.7000	17.0000	16.7000	17.0000	0.000%	3	107	-18.824%
2026-01-21	17.0000	17.0000	17.0000	17.0000	-4.494%	1	106	-18.824%
2026-01-15	19.1700	19.1700	17.8000	17.8000	-25.210%	5	105	-22.472%
2026-01-12	23.1100	23.8000	23.1100	23.8000	-23.052%	2	106	-42.017%
2026-01-06	30.9300	30.9300	30.9300	30.9300	+21.294%	1	107	-55.383%
2026-01-02	25.5000	25.5000	25.5000	25.5000	-17.342%	2	107	-45.882%
2025-12-26	30.8300	30.8500	30.8300	30.8500	+3.523%	2	107	-55.267%
2025-12-22	30.0000	30.0000	29.6500	29.8000	+4.561%	10	107	-53.691%
2025-12-19	27.8500	28.5000	27.8500	28.5000	+4.587%	4	101	-51.579%
2025-12-17	27.7000	27.7000	26.9000	27.2500	-8.465%	3	100	-49.358%
2025-12-12	29.7700	29.7700	29.7700	29.7700	+43.470%	1	99	-53.645%
2025-12-03	20.7000	20.7500	20.7000	20.7500	-0.240%	2	98	-33.494%
2025-12-02	20.8500	20.8500	20.8000	20.8000	-5.669%	2	98	-33.654%
2025-12-01	22.0000	22.0500	21.7500	22.0500	-32.672%	4	97	-37.415%
2025-10-27	32.7500	32.7500	32.7500	32.7500	+2.344%	1	95	-57.863%
2025-10-24	31.7000	32.0700	31.7000	32.0000	-5.577%	13	95	-56.875%
2025-10-15	33.6900	33.8900	33.6900	33.8900	+18.372%	8	84	-59.280%
2025-09-15	28.6300	28.6300	28.6300	28.6300	-21.021%	1	84	-51.799%
2025-09-04	36.2500	36.2500	36.2500	36.2500	-1.118%	1	83	-61.931%
2025-08-29	36.6600	36.6600	36.6600	36.6600	+17.125%	1	84	-62.357%
2025-08-13	31.3000	31.3000	31.3000	31.3000	+16.357%	1	84	-55.911%
2025-08-07	26.9000	26.9000	26.9000	26.9000	-31.743%	1	84	-48.699%
2025-07-30	39.3000	39.4100	39.3000	39.4100	-9.548%	4	83	-64.984%
2025-07-10	43.5700	43.5700	43.5700	43.5700	-1.090%	1	83	-68.327%
2025-07-03	44.0500	44.0500	44.0500	44.0500	+18.097%	1	82	-68.672%
2025-06-26	37.3000	37.3000	37.3000	37.3000	-25.623%	1	82	-63.003%
2025-06-02	50.1500	50.1500	50.1500	50.1500	+4.479%	1	82	-72.483%
2025-05-27	48.0000	48.0000	48.0000	48.0000	-6.158%	1	82	-71.250%
2025-05-16	51.1500	51.1500	51.1500	51.1500	+6.563%	4	82	-73.021%
2025-05-12	47.6000	48.0000	47.5500	48.0000	+15.663%	51	84	-71.250%
2025-04-30	38.2000	41.5000	38.2000	41.5000	+18.741%	4	35	-66.747%
2025-04-22	33.8500	34.9500	33.8500	34.9500	-9.806%	9	32	-60.515%
2025-03-20	38.6000	38.7500	38.6000	38.7500	+12.645%	2	24	-64.387%
2025-03-12	34.4000	34.4000	34.4000	34.4000	-15.375%	1	24	-59.884%
2025-03-10	40.8000	40.8000	40.6500	40.6500	-0.294%	2	25	-66.052%
2025-03-07	40.7700	40.7700	40.7700	40.7700	-15.415%	20	24	-66.152%
2025-02-27	48.2000	48.2000	48.2000	48.2000	+0.942%	10	21	-71.369%
2025-02-13	47.7500	47.7500	47.7500	47.7500	+16.492%	2	11	-71.099%
2025-02-04	40.9900	40.9900	40.9900	40.9900	+0.392%	2	11	-66.333%
2025-01-30	40.8300	40.8300	40.8300	40.8300	+17.972%	18	11	-66.201%
2025-01-27	34.6100	34.6100	34.6100	34.6100	+38.440%	18	22	-60.127%
2025-01-06	25.0000	25.0000	25.0000	25.0000	-11.661%	1	4	-44.800%
2024-12-19	28.3000	28.3000	28.3000	28.3000	+51.743%	2	5	-51.237%
2024-09-17	18.6500	18.6500	18.6500	18.6500	+85.572%	3	3	-26.005%
2024-08-13	10.0500	10.0500	10.0500	10.0500	-28.214%	3	3	+37.313%
2024-06-26	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-1.429%