Dark

V20261218C375
V Dec 18 2026 375.00 Call (V261218C00375000)
option OPRA

EOD

Sep 30, 2026

9.31-26.403%(-3.34)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.7800	10.8000	9.3100	9.3100	-26.403%	12	548	0.000%
2026-09-29	12.5400	12.6500	12.5400	12.6500	-11.538%	3	541	-26.403%
2026-09-28	13.2500	14.3000	13.0000	14.3000	+8.333%	5	540	-34.895%
2026-09-25	12.7000	13.5500	12.5500	13.2000	0.000%	25	542	-29.470%
2026-09-24	13.1500	13.2000	12.7500	13.2000	+21.996%	12	542	-29.470%
2026-09-23	11.9000	11.9000	10.8200	10.8200	-7.915%	4	531	-13.956%
2026-09-22	15.7800	15.7800	10.4000	11.7500	-21.927%	25	531	-20.766%
2026-09-21	14.1500	15.0500	13.6000	15.0500	-3.834%	44	529	-38.140%
2026-09-18	14.6300	15.6500	14.6000	15.6500	-3.395%	4	514	-40.511%
2026-09-17	17.0000	17.0000	15.5000	16.2000	-1.818%	17	510	-42.531%
2026-09-16	18.2300	18.2300	15.9000	16.5000	-13.386%	10	504	-43.576%
2026-09-15	19.1000	19.1000	19.0500	19.0500	-0.522%	7	500	-51.129%
2026-09-14	19.4000	19.9700	19.1500	19.1500	+12.780%	45	495	-51.384%
2026-09-11	16.8800	16.9800	15.8900	16.9800	+9.196%	7	481	-45.171%
2026-09-10	15.5500	15.5500	15.5500	15.5500	-2.201%	1	477	-40.129%
2026-09-09	15.9500	15.9500	15.9000	15.9000	-16.095%	3	476	-41.447%
2026-09-04	19.6200	20.2000	18.9500	18.9500	-16.002%	6	479	-50.871%
2026-09-03	22.5600	22.5600	22.5600	22.5600	+0.089%	1	479	-58.732%
2026-09-02	22.5400	22.5400	22.5400	22.5400	+16.788%	1	479	-58.696%
2026-09-01	21.5500	21.6500	19.3000	19.3000	-19.179%	56	480	-51.762%
2026-08-31	23.8800	23.8800	23.8800	23.8800	-2.531%	1	474	-61.013%
2026-08-28	25.0000	25.0000	24.5000	24.5000	+1.073%	5	473	-62.000%
2026-08-27	24.3000	24.4500	24.2400	24.2400	-9.213%	6	477	-61.592%
2026-08-26	25.5000	26.7000	25.5000	26.7000	+2.103%	4	472	-65.131%
2026-08-25	25.3000	26.4000	25.3000	26.1500	+4.600%	8	471	-64.398%
2026-08-24	23.1500	25.2800	23.1500	25.0000	+42.045%	28	467	-62.760%
2026-08-20	17.9500	18.2300	17.6000	17.6000	-4.348%	16	482	-47.102%
2026-08-19	19.0000	19.0000	18.4000	18.4000	+12.745%	6	467	-49.402%
2026-08-18	16.1500	16.4000	16.1500	16.3200	+14.366%	3	463	-42.953%
2026-08-17	14.0000	14.2700	13.8200	14.2700	-5.559%	24	460	-34.758%
2026-08-13	15.1100	15.1100	15.1100	15.1100	-5.680%	2	442	-38.385%
2026-08-11	17.2000	17.2000	16.0200	16.0200	+8.980%	2	442	-41.885%
2026-08-10	14.7000	14.7000	14.7000	14.7000	-12.239%	1	442	-36.667%
2026-08-07	19.5000	19.5000	16.7500	16.7500	-17.243%	48	442	-44.418%
2026-08-06	20.2400	20.2400	20.2400	20.2400	+1.099%	1	422	-54.002%
2026-08-05	20.0200	20.0200	20.0200	20.0200	-2.341%	6	421	-53.497%
2026-08-04	20.5900	20.5900	20.5000	20.5000	+6.771%	7	415	-54.585%
2026-08-03	22.7800	22.7800	18.8500	19.2000	+4.348%	11	415	-51.510%
2026-07-31	18.4000	18.4000	18.4000	18.4000	-2.902%	1	418	-49.402%
2026-07-30	20.0000	20.0000	17.8000	18.9500	-10.444%	13	418	-50.871%
2026-07-29	21.8500	23.4200	21.1600	21.1600	-5.872%	6	406	-56.002%
2026-07-28	20.6000	23.4100	20.6000	22.4800	+13.823%	37	405	-58.585%
2026-07-27	19.0000	19.8000	19.0000	19.7500	+28.414%	10	396	-52.861%
2026-07-24	14.9000	15.3800	14.9000	15.3800	+7.930%	2	388	-39.467%
2026-07-23	14.3900	14.3900	14.2500	14.2500	-12.308%	2	388	-34.667%
2026-07-22	16.8000	16.8000	16.2500	16.2500	-8.192%	2	386	-42.708%
2026-07-21	17.6500	17.7000	17.6000	17.7000	-13.235%	5	387	-47.401%
2026-07-20	18.7500	20.7000	18.7500	20.4000	+10.569%	17	387	-54.363%
2026-07-17	18.0500	18.5000	18.0000	18.4500	-8.437%	6	386	-49.539%
2026-07-16	19.8500	20.1500	19.6500	20.1500	+6.897%	15	386	-53.797%
2026-07-15	17.8000	18.8500	17.7000	18.8500	+4.144%	35	382	-50.610%
2026-07-14	18.0500	18.1500	18.0500	18.1000	-0.275%	6	369	-48.564%
2026-07-13	16.4200	18.4000	16.4000	18.1500	+37.918%	67	367	-48.705%
2026-07-10	13.1800	13.2500	13.0900	13.1600	-4.291%	17	318	-29.255%
2026-07-09	13.7500	13.7500	13.7500	13.7500	-17.169%	1	304	-32.291%
2026-07-07	14.0900	16.6000	14.0900	16.6000	-6.898%	2	304	-43.916%
2026-07-06	15.1600	17.8300	15.1600	17.8300	-5.761%	41	305	-47.785%
2026-07-02	16.8000	19.0200	16.8000	18.9200	+19.444%	224	526	-50.793%
2026-07-01	15.0000	15.8400	14.9500	15.8400	+32.775%	16	526	-41.225%
2026-06-30	11.3600	11.9300	11.3600	11.9300	+6.044%	13	519	-21.961%
2026-06-29	11.6000	11.6000	11.2500	11.2500	+5.932%	2	509	-17.244%
2026-06-26	8.5600	10.6200	8.5600	10.6200	+20.408%	13	511	-12.335%
2026-06-25	9.1400	10.5000	8.8200	8.8200	+2.439%	26	511	+5.556%
2026-06-24	7.9800	9.3700	7.9300	8.6100	+5.644%	12	506	+8.130%
2026-06-23	8.1700	8.1700	8.1400	8.1500	-0.367%	6	507	+14.233%
2026-06-22	8.2800	8.8700	8.0300	8.1800	+1.615%	27	507	+13.814%
2026-06-18	8.5400	8.8800	8.0500	8.0500	-15.618%	32	512	+15.652%
2026-06-17	10.5000	10.5000	9.5400	9.5400	-1.649%	18	512	-2.411%
2026-06-16	8.2200	9.7500	8.0100	9.7000	+25.974%	49	512	-4.021%
2026-06-15	8.0500	8.1000	7.7000	7.7000	+0.654%	16	486	+20.909%
2026-06-12	7.6700	8.6700	7.6500	7.6500	-1.290%	20	486	+21.699%
2026-06-11	8.3000	8.3000	7.4100	7.7500	-12.231%	28	486	+20.129%
2026-06-10	8.8000	8.8700	8.0800	8.8300	+3.034%	25	487	+5.436%
2026-06-09	7.4300	8.5700	7.4300	8.5700	-1.494%	53	487	+8.635%
2026-06-05	8.6800	8.7100	8.6300	8.7000	+6.227%	6	489	+7.011%
2026-06-04	8.5000	9.0000	8.1800	8.1900	+22.605%	63	489	+13.675%
2026-06-03	6.5400	6.6800	6.1200	6.6800	-4.571%	7	440	+39.371%
2026-06-02	7.3000	7.3000	6.8400	7.0000	-8.616%	5	440	+33.000%
2026-06-01	8.6100	8.7100	7.5800	7.6600	-25.414%	20	438	+21.540%
2026-05-29	9.2400	10.3500	9.2400	10.2700	+28.375%	18	433	-9.348%
2026-05-28	9.0000	9.0000	8.0000	8.0000	-21.799%	8	435	+16.375%
2026-05-27	9.5000	10.5600	9.5000	10.2300	+13.793%	30	433	-8.993%
2026-05-26	8.8500	8.9900	8.8500	8.9900	-9.648%	13	430	+3.560%
2026-05-22	9.8500	9.9500	9.8000	9.9500	-1.192%	6	426	-6.432%
2026-05-21	10.0700	10.0700	10.0700	10.0700	-1.756%	1	420	-7.547%
2026-05-20	10.0500	10.6000	10.0500	10.2500	-2.381%	12	420	-9.171%
2026-05-19	10.2500	10.5500	10.2500	10.5000	-0.474%	26	408	-11.333%
2026-05-18	9.0700	10.5500	9.0700	10.5500	+11.170%	18	408	-11.754%
2026-05-15	9.4200	9.5400	9.4200	9.4900	+10.349%	17	408	-1.897%
2026-05-14	8.1600	8.7300	8.1400	8.6000	+6.965%	19	392	+8.256%
2026-05-13	8.4600	8.4600	7.8500	8.0400	-16.856%	31	388	+15.796%
2026-05-12	8.9700	9.6700	8.9300	9.6700	+17.497%	19	388	-3.723%
2026-05-11	7.2900	8.2300	7.2900	8.2300	+12.125%	14	388	+13.123%
2026-05-08	7.3500	7.3500	7.0000	7.3400	-8.365%	5	382	+26.839%
2026-05-07	7.8500	8.0200	7.7900	8.0100	+7.517%	12	379	+16.230%
2026-05-06	8.2300	8.2300	7.4500	7.4500	-4.609%	12	379	+24.966%
2026-05-05	7.8900	7.8900	7.8100	7.8100	-22.134%	2	381	+19.206%
2026-05-01	10.0300	10.0300	10.0300	10.0300	+0.804%	10	371	-7.178%
2026-04-30	9.9500	9.9500	9.9500	9.9500	-17.083%	2	371	-6.432%
2026-04-29	13.3000	13.4000	12.0000	12.0000	+93.548%	192	371	-22.417%
2026-04-28	6.2500	6.2500	6.2000	6.2000	-3.876%	11	253	+50.161%
2026-04-21	6.6200	6.6200	6.4500	6.4500	-6.657%	6	259	+44.341%
2026-04-20	7.0600	7.0600	6.8900	6.9100	-5.730%	6	259	+34.732%
2026-04-17	7.1100	7.4100	7.0400	7.3300	+6.078%	7	261	+27.012%
2026-04-16	7.5600	7.5700	6.8300	6.9100	-4.161%	19	262	+34.732%
2026-04-15	7.0100	7.2500	6.8200	7.2100	+11.094%	19	262	+29.126%
2026-04-09	6.5400	6.5900	6.2600	6.4900	-8.976%	16	259	+43.451%
2026-04-08	7.0500	7.1800	6.3500	7.1300	+14.263%	113	258	+30.575%
2026-03-31	6.5500	6.5500	6.2000	6.2400	+0.645%	12	212	+49.199%
2026-03-30	6.2000	6.3500	6.2000	6.2000	-12.676%	3	211	+50.161%
2026-03-26	7.0700	7.1000	6.8400	7.1000	+0.567%	70	208	+31.127%
2026-03-25	6.8000	7.0600	6.8000	7.0600	-1.808%	9	158	+31.870%
2026-03-24	6.6000	7.2300	6.6000	7.1900	+9.939%	9	158	+29.485%
2026-03-20	6.5400	6.5400	6.5400	6.5400	+0.615%	1	157	+42.355%
2026-03-18	7.2200	7.2200	6.5000	6.5000	-14.135%	2	158	+43.231%
2026-03-17	8.4700	8.5700	7.5700	7.5700	-1.432%	12	159	+22.985%
2026-03-16	8.5100	8.5100	7.6100	7.6800	-6.341%	8	153	+21.224%
2026-03-13	8.2000	8.2000	8.2000	8.2000	-0.846%	4	152	+13.537%
2026-03-12	8.0900	8.2700	8.0900	8.2700	-1.665%	2	152	+12.576%
2026-03-11	9.4100	9.4100	8.3700	8.4100	-9.957%	10	152	+10.702%
2026-03-10	9.5900	10.0800	9.3400	9.3400	-1.788%	6	155	-0.321%
2026-03-09	9.4400	9.7400	9.4400	9.5100	-0.731%	11	153	-2.103%
2026-03-06	9.9300	9.9300	9.5800	9.5800	-7.796%	4	155	-2.818%
2026-03-05	10.4500	10.7000	10.3900	10.3900	-3.439%	4	155	-10.395%
2026-03-04	12.2000	12.2000	10.7600	10.7600	-2.182%	16	157	-13.476%
2026-02-27	10.6000	11.0000	10.0700	11.0000	+7.004%	3	167	-15.364%
2026-02-26	10.2800	10.2800	10.2800	10.2800	+8.211%	2	166	-9.436%
2026-02-25	8.8600	9.5000	8.8600	9.5000	+11.765%	6	163	-2.000%
2026-02-24	8.4400	8.5700	8.3900	8.5000	-1.620%	9	163	+9.529%
2026-02-23	9.4500	9.4500	8.6400	8.6400	-22.162%	11	162	+7.755%
2026-02-20	10.4700	11.1000	10.4700	11.1000	-0.090%	6	155	-16.126%
2026-02-19	10.9400	11.2000	10.4500	11.1100	-1.420%	28	153	-16.202%
2026-02-18	11.0000	11.2700	11.0000	11.2700	-7.925%	2	143	-17.391%
2026-02-17	11.8300	12.2400	11.3800	12.2400	-5.483%	8	142	-23.938%
2026-02-11	12.9500	12.9500	12.9500	12.9500	-9.441%	1	141	-28.108%
2026-02-02	14.5000	14.5000	14.3000	14.3000	+6.320%	20	141	-34.895%
2026-01-22	13.4500	13.4500	13.4500	13.4500	-8.128%	1	131	-30.781%
2026-01-16	14.8500	14.8500	14.6400	14.6400	+3.390%	6	130	-36.407%
2026-01-14	14.1600	14.1600	14.1600	14.1600	-7.872%	1	130	-34.251%
2026-01-13	17.4000	17.4000	15.3700	15.3700	-32.291%	2	130	-39.427%
2026-01-09	22.7000	22.7000	22.7000	22.7000	-8.097%	1	129	-58.987%
2026-01-08	25.6500	25.6500	24.7000	24.7000	-4.078%	18	129	-62.308%
2026-01-07	25.7500	25.7500	25.7500	25.7500	+5.317%	1	120	-63.845%
2025-12-31	24.4000	24.4500	24.4000	24.4500	-6.142%	2	120	-61.922%
2025-12-24	25.6500	26.0500	25.6500	26.0500	+0.579%	2	120	-64.261%
2025-12-23	25.9000	25.9000	25.9000	25.9000	+5.071%	1	120	-64.054%
2025-12-22	24.5000	25.4000	24.5000	24.6500	+4.894%	11	123	-62.231%
2025-12-19	23.4000	23.7000	23.4000	23.5000	+0.427%	55	123	-60.383%
2025-12-17	23.4000	23.4000	23.4000	23.4000	-5.455%	4	103	-60.214%
2025-12-11	22.3500	24.7500	22.3500	24.7500	+61.238%	4	103	-62.384%
2025-12-09	15.3500	15.3500	15.3500	15.3500	-8.358%	1	105	-39.349%
2025-12-05	16.7500	16.7500	16.7500	16.7500	+7.303%	2	104	-44.418%
2025-12-04	15.6500	15.6500	15.6000	15.6100	-9.507%	20	104	-40.359%
2025-12-03	17.2500	17.2500	17.2500	17.2500	-6.250%	3	94	-46.029%
2025-12-01	18.3800	18.4500	18.3800	18.4000	-8.640%	9	93	-49.402%
2025-11-14	20.2000	20.2000	20.1400	20.1400	-10.964%	2	87	-53.774%
2025-11-12	22.6200	22.6200	22.6200	22.6200	-0.571%	1	86	-58.842%
2025-11-06	22.7500	22.7500	22.7500	22.7500	-17.870%	2	85	-59.077%
2025-10-30	27.7000	27.7000	27.7000	27.7000	-1.773%	3	83	-66.390%
2025-10-27	28.2000	28.2000	28.2000	28.2000	+3.108%	1	85	-66.986%
2025-10-23	27.4000	27.4000	27.3500	27.3500	-14.075%	2	85	-65.960%
2025-10-08	31.8300	31.8300	31.8300	31.8300	+4.842%	2	84	-70.751%
2025-10-03	30.3600	30.3600	30.3600	30.3600	+13.793%	1	84	-69.335%
2025-09-30	26.6800	26.6800	26.6800	26.6800	+0.679%	5	84	-65.105%
2025-09-18	26.5500	26.5500	26.5000	26.5000	+0.379%	5	81	-64.868%
2025-09-08	26.4000	26.4000	26.4000	26.4000	-13.443%	1	83	-64.735%
2025-09-03	30.5000	30.5000	30.5000	30.5000	+1.464%	2	84	-69.475%
2025-09-02	30.0600	30.0600	30.0600	30.0600	-4.268%	1	84	-69.029%
2025-08-29	31.4000	31.4000	31.4000	31.4000	+3.802%	1	84	-70.350%
2025-08-25	30.2500	30.2500	30.2500	30.2500	+20.566%	1	84	-69.223%
2025-08-11	25.0900	25.0900	25.0900	25.0900	+12.511%	2	84	-62.894%
2025-08-07	22.3000	22.3000	22.3000	22.3000	-12.446%	1	82	-58.251%
2025-08-05	25.4700	25.4700	25.4700	25.4700	-9.036%	1	83	-63.447%
2025-08-04	28.0000	28.0000	28.0000	28.0000	-26.509%	1	84	-66.750%
2025-07-07	38.1000	38.1000	38.1000	38.1000	+8.547%	1	83	-75.564%
2025-06-27	35.1000	35.1000	35.1000	35.1000	-1.543%	1	84	-73.476%
2025-06-24	35.6500	35.6500	35.6500	35.6500	+9.389%	2	84	-73.885%
2025-06-18	32.5900	32.5900	32.5900	32.5900	-35.144%	1	84	-71.433%
2025-06-09	50.2500	50.2500	50.2500	50.2500	+4.145%	1	84	-81.473%
2025-05-19	48.2000	48.2500	48.2000	48.2500	+12.602%	2	83	-80.705%
2025-05-12	42.7500	42.8500	42.7500	42.8500	+2.389%	10	82	-78.273%
2025-05-07	41.8500	41.8500	41.8500	41.8500	+2.323%	5	72	-77.754%
2025-05-06	42.2500	42.2500	40.9000	40.9000	+7.208%	2	77	-77.237%
2025-05-01	37.4000	38.1500	37.4000	38.1500	+11.224%	12	79	-75.596%
2025-04-28	34.4000	34.6500	33.9500	34.3000	+2.235%	15	77	-72.857%
2025-04-25	33.5500	33.5500	33.5500	33.5500	-6.022%	12	76	-72.250%
2025-04-23	35.9500	36.0000	35.7000	35.7000	-2.592%	9	76	-73.922%
2025-04-01	39.3500	39.3500	36.5000	36.6500	-8.214%	16	75	-74.598%
2025-03-31	39.8500	39.9300	39.8500	39.9300	+8.801%	2	64	-76.684%
2025-03-10	36.5500	36.7000	36.5500	36.7000	-14.452%	2	64	-74.632%
2025-02-18	42.9000	42.9000	42.9000	42.9000	+15.509%	1	64	-78.298%
2025-01-31	37.1400	37.1400	37.1400	37.1400	+18.092%	20	63	-74.933%
2025-01-29	31.4500	31.4500	31.4500	31.4500	+3.967%	1	59	-70.397%
2025-01-27	30.2500	30.2500	30.2500	30.2500	+33.201%	1	59	-69.223%
2025-01-15	23.0500	23.0500	22.7100	22.7100	-0.830%	2	58	-59.005%
2024-12-03	22.9000	22.9000	22.9000	22.9000	+2.691%	1	58	-59.345%
2024-11-11	23.0000	23.0000	22.3000	22.3000	+37.654%	125	58	-58.251%
2024-09-17	16.2000	16.2000	16.2000	16.2000	+58.049%	3	6	-42.531%
2024-07-15	10.2500	10.2500	10.2500	10.2500	-16.463%	1	3	-9.171%
2024-06-21	12.2700	12.2700	12.2700	12.2700	+10.541%	2	3	-24.124%
2024-06-17	11.1000	11.1000	11.1000	11.1000	0.000%	2	2	-16.126%