Dark

V20261218C370
V Dec 18 2026 370.00 Call (V261218C00370000)
option OPRA

EOD

Aug 13, 2026

17.67+6.126%(+1.02)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	16.3500	17.6700	16.3500	17.6700	+6.126%	9	1,215	0.000%
2026-08-12	16.9100	16.9100	16.2000	16.6500	-13.055%	7	1,210	+6.126%
2026-08-11	18.0400	19.5900	18.0400	19.1500	+12.647%	11	1,205	-7.728%
2026-08-10	18.2600	18.2600	17.0000	17.0000	-9.188%	10	1,201	+3.941%
2026-08-07	21.6700	21.6700	18.7200	18.7200	-17.497%	40	1,195	-5.609%
2026-08-06	22.1300	23.2500	21.7000	22.6900	+3.987%	17	1,163	-22.124%
2026-08-05	21.8200	21.8200	21.8200	21.8200	-7.855%	1	1,156	-19.019%
2026-08-04	22.5700	23.6800	22.5000	23.6800	+11.174%	32	1,156	-25.380%
2026-08-03	25.0000	25.0500	21.3000	21.3000	-5.627%	5	1,179	-17.042%
2026-07-31	22.5500	22.5700	22.5500	22.5700	+5.714%	18	1,178	-21.710%
2026-07-30	22.0000	22.0000	20.3400	21.3500	-15.945%	19	1,178	-17.237%
2026-07-29	20.0100	25.9000	20.0100	25.4000	+1.600%	34	1,162	-30.433%
2026-07-28	23.0600	26.0200	23.0600	25.0000	+14.679%	60	1,163	-29.320%
2026-07-27	21.8000	21.8000	21.8000	21.8000	+29.377%	1	1,110	-18.945%
2026-07-24	16.8000	16.8500	16.8000	16.8500	+7.599%	5	1,110	+4.866%
2026-07-23	17.2000	17.2000	15.6600	15.6600	-15.580%	3	1,110	+12.835%
2026-07-22	18.5500	18.5500	18.5500	18.5500	-8.395%	8	1,112	-4.744%
2026-07-21	20.2500	20.2500	20.2500	20.2500	-8.989%	5	1,104	-12.741%
2026-07-20	21.9500	22.2500	21.9500	22.2500	+8.537%	2	1,099	-20.584%
2026-07-17	22.3000	22.3000	20.5000	20.5000	-7.240%	8	1,099	-13.805%
2026-07-16	21.3000	22.1400	21.3000	22.1000	+5.489%	312	1,097	-20.045%
2026-07-15	19.8500	21.0500	19.8500	20.9500	+3.970%	11	810	-15.656%
2026-07-14	21.0500	21.0500	20.1000	20.1500	-1.225%	8	806	-12.308%
2026-07-13	18.6000	20.7500	18.3500	20.4000	+33.072%	15	804	-13.382%
2026-07-09	15.5500	15.6000	15.1000	15.3300	-8.750%	48	800	+15.264%
2026-07-07	16.8000	16.8000	16.8000	16.8000	-5.085%	1	823	+5.179%
2026-07-06	16.8700	17.7000	16.8700	17.7000	-18.245%	63	823	-0.169%
2026-07-02	18.3900	21.6500	18.3900	21.6500	+31.212%	8	831	-18.383%
2026-07-01	17.5000	17.5500	16.5000	16.5000	+23.043%	18	831	+7.091%
2026-06-30	13.5300	13.5300	13.4100	13.4100	+5.342%	2	827	+31.767%
2026-06-29	12.4900	12.7300	12.4900	12.7300	+6.706%	5	827	+38.806%
2026-06-26	10.4300	11.9300	10.4300	11.9300	+0.252%	6	826	+48.114%
2026-06-25	12.5000	12.5000	11.9000	11.9000	+13.658%	17	822	+48.487%
2026-06-24	9.3200	10.4900	9.1300	10.4700	+13.804%	27	819	+68.768%
2026-06-23	9.3600	9.7400	9.2000	9.2000	+4.545%	19	815	+92.065%
2026-06-22	9.4700	10.2000	8.8000	8.8000	-2.762%	27	811	+100.795%
2026-06-18	9.6000	9.6000	9.0500	9.0500	-14.623%	6	812	+95.249%
2026-06-17	11.6500	11.6500	10.6000	10.6000	-1.852%	18	812	+66.698%
2026-06-16	9.3500	10.9300	9.3400	10.8000	+18.421%	17	812	+63.611%
2026-06-15	9.1100	9.1400	9.0900	9.1200	+2.357%	8	835	+93.750%
2026-06-12	8.5200	9.5100	8.5200	8.9100	+4.211%	37	835	+98.316%
2026-06-11	8.7500	8.7500	8.5500	8.5500	-15.597%	42	835	+106.667%
2026-06-10	10.1300	10.1300	10.1300	10.1300	+5.411%	1	812	+74.432%
2026-06-09	8.5200	9.6300	8.5200	9.6100	+9.453%	18	813	+83.871%
2026-06-08	9.2300	9.2300	8.6200	8.7800	-10.772%	16	811	+101.253%
2026-06-05	9.7000	9.8500	9.4300	9.8400	+15.088%	14	806	+79.573%
2026-06-04	8.8900	9.7600	8.5500	8.5500	+17.931%	19	806	+106.667%
2026-06-03	7.1500	7.2500	7.1500	7.2500	-9.375%	2	806	+143.724%
2026-06-02	8.2600	8.5500	7.9500	8.0000	-7.514%	34	806	+120.875%
2026-06-01	9.3500	9.4000	8.6500	8.6500	-26.383%	30	783	+104.277%
2026-05-29	10.9000	11.9700	10.3900	11.7500	+29.834%	19	784	+50.383%
2026-05-28	9.7500	9.7500	9.0500	9.0500	-18.468%	10	781	+95.249%
2026-05-27	11.3500	11.3500	11.1000	11.1000	+8.293%	3	776	+59.189%
2026-05-26	10.5000	10.5000	10.1700	10.2500	-5.530%	4	776	+72.390%
2026-05-22	11.3000	11.3000	10.8500	10.8500	-8.051%	10	776	+62.857%
2026-05-21	12.2000	12.2000	11.7500	11.8000	+1.724%	7	775	+49.746%
2026-05-20	11.2800	11.9000	11.2800	11.6000	-2.685%	14	775	+52.328%
2026-05-18	10.3900	11.9400	10.3900	11.9200	+10.370%	18	759	+48.238%
2026-05-15	10.7200	10.8900	10.7200	10.8000	+12.500%	8	759	+63.611%
2026-05-14	9.2500	9.8500	9.2100	9.6000	+6.667%	24	758	+84.063%
2026-05-13	9.2500	9.2500	9.0000	9.0000	-16.045%	6	761	+96.333%
2026-05-12	10.0600	10.7700	10.0600	10.7200	+13.800%	16	761	+64.832%
2026-05-11	8.4300	9.4700	8.4300	9.4200	+12.814%	16	761	+87.580%
2026-05-08	8.3300	8.3600	8.3300	8.3500	-6.495%	6	761	+111.617%
2026-05-07	8.9800	8.9800	8.8000	8.9300	+7.850%	6	762	+97.872%
2026-05-06	9.4400	9.4400	8.2600	8.2800	-7.486%	8	763	+113.406%
2026-05-05	8.9500	8.9500	8.9500	8.9500	-20.089%	1	765	+97.430%
2026-05-01	12.8000	12.8000	11.2000	11.2000	-2.609%	202	814	+57.768%
2026-04-30	12.0000	12.0000	11.5000	11.5000	-4.564%	5	814	+53.652%
2026-04-29	17.0000	17.0000	12.0500	12.0500	+74.133%	101	810	+46.639%
2026-04-28	7.6000	7.6000	6.9200	6.9200	+4.374%	15	808	+155.347%
2026-04-27	6.4500	7.0000	6.4000	6.6300	+4.739%	27	814	+166.516%
2026-04-24	6.2500	6.3400	6.2200	6.3300	-10.213%	13	809	+179.147%
2026-04-23	6.7500	7.0500	6.4000	7.0500	+1.732%	35	807	+150.638%
2026-04-22	7.1300	7.1300	6.9000	6.9300	-2.532%	13	788	+154.978%
2026-04-21	7.6500	8.2000	7.0200	7.1100	-7.902%	53	756	+148.523%
2026-04-20	8.1500	8.3000	7.7200	7.7200	-5.392%	31	756	+128.886%
2026-04-17	8.2500	8.2500	8.1000	8.1600	+2.900%	16	741	+116.544%
2026-04-16	8.5800	8.7800	7.9100	7.9300	-2.699%	98	732	+122.825%
2026-04-15	8.0000	8.2100	7.8000	8.1500	+8.234%	335	665	+116.810%
2026-04-14	7.6100	7.8000	7.3000	7.5300	+7.418%	245	941	+134.661%
2026-04-10	7.4700	7.4700	6.9900	7.0100	-4.235%	12	818	+152.068%
2026-04-09	7.5200	7.6200	6.9500	7.3200	-4.687%	14	816	+141.393%
2026-04-08	8.1800	8.1800	7.3500	7.6800	+7.413%	12	815	+130.078%
2026-04-07	7.1800	7.3500	7.1100	7.1500	+9.831%	14	811	+147.133%
2026-04-01	7.8200	7.8200	6.5100	6.5100	-5.515%	10	809	+171.429%
2026-03-31	7.1600	7.1600	6.5300	6.8900	-4.438%	10	808	+156.459%
2026-03-30	7.1500	7.2200	7.0500	7.2100	+6.029%	17	805	+145.076%
2026-03-27	7.1500	7.1500	6.7200	6.8000	-16.564%	8	795	+159.853%
2026-03-26	8.1000	8.1500	7.9300	8.1500	+3.954%	6	797	+116.810%
2026-03-25	8.3900	8.3900	7.5000	7.8400	-1.754%	26	797	+125.383%
2026-03-24	7.5900	8.3000	7.4500	7.9800	-4.773%	21	778	+121.429%
2026-03-23	8.5100	8.5500	7.9700	8.3800	+7.436%	14	765	+110.859%
2026-03-20	7.4600	7.8000	7.4600	7.8000	+10.325%	2	759	+126.538%
2026-03-19	7.1000	7.3000	7.0700	7.0700	-1.806%	7	759	+149.929%
2026-03-18	8.0800	8.0800	7.2000	7.2000	-19.192%	23	756	+145.417%
2026-03-17	9.7200	9.7200	8.8600	8.9100	+1.135%	9	745	+98.316%
2026-03-16	9.3600	9.3600	8.5200	8.8100	-5.977%	8	744	+100.568%
2026-03-12	9.2200	9.6400	9.2200	9.3700	-0.213%	8	745	+88.581%
2026-03-11	10.3200	10.3200	9.3700	9.3900	-11.331%	11	745	+88.179%
2026-03-10	10.7600	10.7600	10.5800	10.5900	+0.665%	4	742	+66.856%
2026-03-09	10.5500	10.8800	9.3800	10.5200	+0.478%	12	741	+67.966%
2026-03-06	10.5500	10.7000	10.4700	10.4700	-12.823%	4	738	+68.768%
2026-03-04	12.0100	12.0100	12.0100	12.0100	+1.350%	1	736	+47.127%
2026-03-02	12.2000	12.2000	11.8500	11.8500	-4.435%	36	735	+49.114%
2026-02-27	12.4000	12.4000	12.4000	12.4000	+5.622%	5	741	+42.500%
2026-02-26	10.8600	11.7400	10.8600	11.7400	+11.069%	10	746	+50.511%
2026-02-25	10.1200	10.6900	10.1200	10.5700	+9.875%	9	741	+67.171%
2026-02-24	10.3000	10.3000	9.3700	9.6200	-0.825%	313	741	+83.680%
2026-02-23	10.7500	11.0400	9.6200	9.7000	-24.806%	14	446	+82.165%
2026-02-20	13.0000	13.0000	12.9000	12.9000	+6.173%	300	439	+36.977%
2026-02-19	12.1500	12.1500	12.1500	12.1500	+0.413%	2	153	+45.432%
2026-02-18	12.1000	12.1000	12.1000	12.1000	-10.437%	1	152	+46.033%
2026-02-17	13.6300	13.7000	13.5100	13.5100	+8.080%	19	152	+30.792%
2026-02-13	12.2000	13.4000	12.1400	12.5000	-16.332%	7	136	+41.360%
2026-02-12	14.9400	14.9400	14.9400	14.9400	-0.400%	1	136	+18.273%
2026-02-04	15.0000	15.0000	15.0000	15.0000	-10.448%	1	136	+17.800%
2026-02-02	15.9500	16.7500	15.9500	16.7500	+11.667%	3	137	+5.493%
2026-01-29	15.0000	15.0000	15.0000	15.0000	0.000%	2	138	+17.800%
2026-01-27	15.0000	15.0000	15.0000	15.0000	+0.200%	2	138	+17.800%
2026-01-21	14.9700	14.9700	14.9700	14.9700	-0.927%	1	136	+18.036%
2026-01-20	15.1100	15.1100	15.1100	15.1100	-6.207%	10	136	+16.942%
2026-01-14	16.1100	16.1100	16.1100	16.1100	-10.748%	1	136	+9.683%
2026-01-13	16.3900	18.0500	16.3900	18.0500	-27.655%	11	135	-2.105%
2026-01-09	24.9000	24.9500	24.9000	24.9500	-11.837%	2	134	-29.178%
2026-01-07	28.3000	28.3000	28.3000	28.3000	-0.492%	1	134	-37.562%
2026-01-05	28.4400	28.4400	28.4400	28.4400	+6.318%	8	135	-37.869%
2025-12-31	26.7500	26.7500	26.7500	26.7500	-4.464%	1	127	-33.944%
2025-12-24	28.0000	28.0000	28.0000	28.0000	+0.358%	1	126	-36.893%
2025-12-23	27.9000	27.9000	27.9000	27.9000	+0.180%	1	126	-36.667%
2025-12-22	27.4500	27.8500	27.4000	27.8500	+7.529%	7	125	-36.553%
2025-12-19	25.7500	25.9000	25.1000	25.9000	+4.435%	94	121	-31.776%
2025-12-17	24.8000	24.8000	24.8000	24.8000	-5.344%	1	80	-28.750%
2025-12-15	26.2000	26.2000	26.2000	26.2000	-2.239%	2	80	-32.557%
2025-12-12	27.0800	27.0800	26.7500	26.8000	+37.014%	3	78	-34.067%
2025-12-11	19.5600	19.5600	19.5600	19.5600	+15.059%	15	79	-9.663%
2025-12-08	17.0000	17.0000	17.0000	17.0000	+1.796%	1	94	+3.941%
2025-12-04	17.8900	17.8900	16.7000	16.7000	-11.406%	4	94	+5.808%
2025-12-03	18.8600	19.1000	18.7600	18.8500	+1.892%	21	92	-6.260%
2025-12-02	18.5000	18.5000	18.5000	18.5000	-14.550%	2	94	-4.486%
2025-11-26	21.6500	21.6500	21.6500	21.6500	+9.123%	1	91	-18.383%
2025-11-20	19.8400	19.8400	19.8400	19.8400	-12.057%	1	91	-10.938%
2025-11-14	22.5600	22.5600	22.5600	22.5600	-15.821%	1	91	-21.676%
2025-11-12	24.6500	26.9800	24.6500	26.8000	+9.522%	4	91	-34.067%
2025-11-06	24.4700	24.4700	24.4700	24.4700	-4.675%	20	91	-27.789%
2025-11-05	25.6700	25.6700	25.6700	25.6700	-1.459%	1	111	-31.165%
2025-11-04	26.0500	26.0500	26.0500	26.0500	+0.579%	1	111	-32.169%
2025-11-03	25.9000	25.9000	25.9000	25.9000	-16.532%	1	111	-31.776%
2025-10-30	30.9500	31.0300	30.9500	31.0300	+10.584%	4	111	-43.055%
2025-10-29	28.0700	28.0900	28.0600	28.0600	-7.849%	71	112	-37.028%
2025-10-27	30.4500	30.4500	30.4500	30.4500	+1.703%	1	182	-41.970%
2025-10-24	29.9400	29.9400	29.9400	29.9400	-0.532%	1	182	-40.982%
2025-10-23	29.7000	30.1000	29.5000	30.1000	-2.746%	4	182	-41.296%
2025-10-21	30.9500	30.9500	30.9500	30.9500	+6.139%	1	182	-42.908%
2025-10-17	28.8800	29.1700	28.8800	29.1600	-11.502%	71	181	-39.403%
2025-10-08	32.9500	32.9500	32.9500	32.9500	+9.106%	20	110	-46.373%
2025-10-01	30.2000	30.2000	30.2000	30.2000	+18.664%	2	90	-41.490%
2025-09-25	25.4500	25.4500	25.4500	25.4500	-5.390%	1	90	-30.570%
2025-09-19	26.9000	26.9000	26.9000	26.9000	-6.174%	2	90	-34.312%
2025-09-18	28.4300	28.6700	28.4300	28.6700	-15.899%	2	91	-38.368%
2025-08-29	34.0900	34.0900	34.0900	34.0900	+8.740%	1	91	-48.167%
2025-08-20	31.3500	31.3500	31.3500	31.3500	-0.854%	1	91	-43.636%
2025-08-15	31.6200	31.6200	31.6200	31.6200	+27.758%	1	92	-44.118%
2025-08-07	25.2200	25.2200	24.7500	24.7500	-10.163%	2	92	-28.606%
2025-08-05	27.5500	27.5500	27.5500	27.5500	-30.952%	1	93	-35.862%
2025-07-25	39.9000	39.9000	39.9000	39.9000	+11.080%	1	92	-55.714%
2025-07-18	35.9200	35.9200	35.9200	35.9200	-12.369%	1	92	-50.807%
2025-07-10	40.9900	40.9900	40.9900	40.9900	+8.987%	1	91	-56.892%
2025-06-24	37.6100	37.6100	37.6100	37.6100	-10.131%	1	95	-53.018%
2025-06-13	42.9000	42.9000	41.7500	41.8500	-23.211%	72	95	-57.778%
2025-06-11	54.5000	54.5000	54.5000	54.5000	+4.808%	1	114	-67.578%
2025-06-06	52.0000	52.0000	52.0000	52.0000	+0.873%	2	114	-66.019%
2025-05-19	51.5500	51.5500	51.5500	51.5500	+13.797%	2	114	-65.723%
2025-05-12	45.2000	45.3500	45.2000	45.3000	-0.788%	31	112	-60.993%
2025-05-08	45.6600	45.6600	45.6600	45.6600	+26.657%	1	82	-61.301%
2025-04-28	36.0500	36.0500	36.0500	36.0500	+1.122%	2	82	-50.985%
2025-04-25	35.6500	35.6500	35.6500	35.6500	+8.194%	12	80	-50.435%
2025-04-22	32.7500	32.9500	32.7500	32.9500	+7.434%	4	75	-46.373%
2025-04-10	29.9700	30.6700	29.9700	30.6700	-0.744%	10	72	-42.387%
2025-04-04	30.9000	30.9000	30.9000	30.9000	-20.443%	2	72	-42.816%
2025-04-03	38.8400	38.8400	38.8400	38.8400	-0.282%	2	72	-54.506%
2025-04-01	38.9500	38.9500	38.9500	38.9500	+18.209%	2	74	-54.634%
2025-03-18	32.7000	32.9500	32.7000	32.9500	-1.051%	4	75	-46.373%
2025-03-11	35.7500	35.7500	33.3000	33.3000	-26.033%	2	75	-46.937%
2025-03-04	45.0200	45.0200	45.0200	45.0200	+1.374%	1	77	-60.751%
2025-02-14	44.5500	44.6600	44.4100	44.4100	-0.981%	74	67	-60.212%
2025-02-13	44.8500	44.8500	44.8500	44.8500	+8.833%	2	65	-60.602%
2025-02-10	41.1000	41.2100	41.1000	41.2100	+8.134%	2	65	-57.122%
2025-02-03	38.1100	38.1100	38.1100	38.1100	-2.332%	2	65	-53.634%
2025-01-31	39.0200	39.0200	39.0200	39.0200	+11.486%	20	65	-54.716%
2025-01-30	35.0000	35.0000	35.0000	35.0000	+8.091%	4	60	-49.514%
2025-01-27	32.3800	32.3800	32.3800	32.3800	+9.949%	4	60	-45.429%
2025-01-24	30.2000	30.2000	29.4500	29.4500	+2.435%	4	56	-40.000%
2025-01-23	28.7500	28.7500	28.7500	28.7500	+8.902%	1	55	-38.539%
2025-01-22	26.3000	26.4000	26.3000	26.4000	+9.001%	2	55	-33.068%
2024-12-03	24.2500	24.2500	24.2200	24.2200	+3.504%	2	54	-27.044%
2024-11-12	23.4000	23.4000	23.4000	23.4000	-1.887%	2	54	-24.487%
2024-11-11	24.1000	24.2600	23.8000	23.8500	+5.624%	122	53	-25.912%
2024-11-08	22.5800	22.5800	22.5800	22.5800	+34.405%	2	4	-21.745%
2024-10-31	16.8000	16.8000	16.8000	16.8000	+2.815%	1	3	+5.179%
2024-10-30	16.3400	16.3400	16.3400	16.3400	+14.586%	1	2	+8.140%
2024-10-28	14.2600	14.2600	14.2600	14.2600	+2.590%	1	1	+23.913%
2024-09-06	13.9000	13.9000	13.9000	13.9000	+15.833%	4	2	+27.122%
2024-08-02	12.0000	12.0000	12.0000	12.0000	-11.570%	2	1	+47.250%
2024-06-25	13.5700	13.5700	13.5700	13.5700	0.000%	1	1	+30.214%