Dark

V20261218C380
V Dec 18 2026 380.00 Call (V261218C00380000)
option OPRA

EOD

Aug 13, 2026

14.55+20.447%(+2.47)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.5300	14.5500	12.8200	14.5500	+20.447%	15	1,995	0.000%
2026-08-12	12.7700	12.8700	12.0800	12.0800	-17.147%	7	1,989	+20.447%
2026-08-11	14.6300	14.6300	14.3500	14.5800	+14.085%	11	1,986	-0.206%
2026-08-10	13.7300	14.0900	12.7800	12.7800	-11.862%	9	1,986	+13.850%
2026-08-07	15.0500	15.0500	14.1500	14.5000	-18.079%	37	1,985	+0.345%
2026-08-06	16.7500	17.7000	16.5500	17.7000	+0.855%	48	2,003	-17.797%
2026-08-05	16.9000	17.5500	16.9000	17.5500	-5.848%	56	1,995	-17.094%
2026-08-04	17.8000	18.9500	17.8000	18.6400	+8.372%	17	1,982	-21.942%
2026-08-03	17.1700	17.2500	16.5500	17.2000	+7.165%	24	1,979	-15.407%
2026-07-30	16.0500	16.0500	16.0500	16.0500	-23.206%	5	1,986	-9.346%
2026-07-29	18.0000	20.9000	18.0000	20.9000	+3.877%	12	1,990	-30.383%
2026-07-28	18.3500	21.2000	18.3500	20.1200	+14.644%	7	1,990	-27.684%
2026-07-27	17.4500	17.5500	17.4000	17.5500	+33.969%	19	1,988	-17.094%
2026-07-24	13.4900	13.4900	13.1000	13.1000	+3.557%	5	1,995	+11.069%
2026-07-23	12.5500	12.6500	12.5500	12.6500	-8.000%	15	1,993	+15.020%
2026-07-22	15.3500	15.3500	13.7500	13.7500	-14.755%	4	1,981	+5.818%
2026-07-21	15.8500	16.1400	15.8000	16.1300	-7.299%	4	1,982	-9.795%
2026-07-20	17.7000	18.5000	17.4000	17.4000	+5.455%	10	1,983	-16.379%
2026-07-17	16.4500	16.5000	16.3500	16.5000	-7.303%	8	1,984	-11.818%
2026-07-16	17.7500	18.0000	17.7500	17.8000	+13.956%	40	1,980	-18.258%
2026-07-15	15.7600	16.8500	15.2000	15.6200	-0.825%	23	1,962	-6.850%
2026-07-14	15.8500	16.9000	15.7500	15.7500	-3.670%	21	1,974	-7.619%
2026-07-13	14.5500	17.1000	14.5500	16.3500	+35.685%	18	1,963	-11.009%
2026-07-10	12.0500	12.1000	12.0500	12.0500	-0.823%	10	1,965	+20.747%
2026-07-09	12.5200	12.5800	12.1500	12.1500	-3.571%	5	1,965	+19.753%
2026-07-08	12.3000	12.7300	12.3000	12.6000	-14.518%	1,871	1,963	+15.476%
2026-07-07	14.7400	14.7400	14.7400	14.7400	+1.306%	1	331	-1.289%
2026-07-06	16.7000	16.7000	14.5500	14.5500	-13.290%	3	331	0.000%
2026-07-02	16.3000	16.7800	16.2500	16.7800	+29.375%	20	323	-13.290%
2026-07-01	13.1000	13.2500	12.9700	12.9700	+23.172%	51	323	+12.182%
2026-06-30	10.1200	10.6100	10.1200	10.5300	+2.832%	5	322	+38.177%
2026-06-29	9.4800	11.2000	9.4100	10.2400	+13.400%	38	317	+42.090%
2026-06-26	8.3200	9.2900	8.2600	9.0300	+10.798%	23	309	+61.130%
2026-06-25	8.0600	9.5500	8.0000	8.1500	+1.494%	16	308	+78.528%
2026-06-24	7.0400	8.0400	6.9100	8.0300	+10.454%	29	313	+81.196%
2026-06-23	7.1000	7.3600	7.1000	7.2700	+3.709%	18	316	+100.138%
2026-06-22	7.2700	7.8500	7.0100	7.0100	-2.639%	23	316	+107.561%
2026-06-18	8.2000	8.2000	7.1900	7.2000	-14.184%	21	319	+102.083%
2026-06-17	9.0800	9.2900	8.3300	8.3900	+1.697%	25	319	+73.421%
2026-06-16	7.2900	8.3900	7.2600	8.2500	+27.907%	16	319	+76.364%
2026-06-15	7.1300	7.1400	6.4500	6.4500	-8.511%	9	312	+125.581%
2026-06-12	6.7200	7.3700	6.7200	7.0500	+10.156%	17	312	+106.383%
2026-06-11	7.3400	7.3400	6.4000	6.4000	-11.846%	24	312	+127.344%
2026-06-10	7.8700	7.8700	7.2500	7.2600	-6.923%	15	302	+100.413%
2026-06-09	6.5300	7.8000	6.5300	7.8000	+13.208%	48	302	+86.538%
2026-06-08	7.1300	7.1400	6.7500	6.8900	-10.286%	16	290	+111.176%
2026-06-05	7.5700	7.7300	7.4400	7.6800	+1.857%	14	295	+89.453%
2026-06-04	7.5400	7.5400	7.5400	7.5400	+30.903%	1	295	+92.971%
2026-06-03	6.0000	6.0000	5.6100	5.7600	-10.140%	4	295	+152.604%
2026-06-02	6.4400	6.5400	6.3800	6.4100	-7.101%	10	295	+126.989%
2026-06-01	7.7600	7.8200	6.8000	6.9000	-24.755%	26	298	+110.870%
2026-05-29	7.9700	9.2600	7.9700	9.1700	+20.026%	19	296	+58.670%
2026-05-28	7.6500	7.8600	7.0500	7.6400	-14.637%	22	292	+90.445%
2026-05-27	8.1000	9.4900	8.1000	8.9500	+12.579%	16	285	+62.570%
2026-05-26	7.7300	8.0000	7.6700	7.9500	-6.250%	11	286	+83.019%
2026-05-22	9.2200	9.2200	8.4800	8.4800	-8.225%	20	286	+71.580%
2026-05-21	8.6900	9.2700	8.6900	9.2400	-1.071%	18	280	+57.468%
2026-05-20	9.0000	9.3400	8.8300	9.3400	-2.199%	11	280	+55.782%
2026-05-19	9.9400	10.0100	9.5500	9.5500	+3.243%	5	279	+52.356%
2026-05-18	7.9300	9.2500	7.9300	9.2500	+8.952%	58	279	+57.297%
2026-05-15	8.3800	8.4900	8.3800	8.4900	+14.885%	7	279	+71.378%
2026-05-14	7.0900	7.5000	7.0900	7.3900	+4.674%	31	242	+96.888%
2026-05-13	7.3100	7.3500	6.9000	7.0600	-14.424%	27	232	+106.091%
2026-05-12	7.8800	8.4000	7.8600	8.2500	+15.063%	17	232	+76.364%
2026-05-11	6.4100	7.2300	6.4100	7.1700	+13.810%	35	232	+102.929%
2026-05-08	6.3200	6.3200	6.2900	6.3000	-9.091%	6	229	+130.952%
2026-05-07	6.8700	6.9300	6.7400	6.9300	+5.640%	11	229	+109.957%
2026-05-06	7.1800	7.1800	6.5000	6.5600	-16.962%	8	228	+121.799%
2026-05-04	7.9700	8.5500	7.9000	7.9000	-12.707%	14	228	+84.177%
2026-05-01	9.6500	10.3500	9.0500	9.0500	+1.457%	21	226	+60.773%
2026-04-30	8.6500	8.9300	8.6500	8.9200	-18.539%	7	226	+63.117%
2026-04-29	13.0000	13.0000	10.4000	10.9500	+100.917%	23	226	+32.877%
2026-04-28	5.4500	5.4500	5.4500	5.4500	0.000%	2	218	+166.972%
2026-04-21	5.8000	5.8000	5.4500	5.4500	-8.710%	16	206	+166.972%
2026-04-20	6.1400	6.1400	5.9700	5.9700	-3.554%	6	206	+143.719%
2026-04-17	6.1800	6.1900	6.1000	6.1900	-0.960%	6	204	+135.057%
2026-04-16	6.4400	6.6900	6.0700	6.2500	+4.515%	8	204	+132.800%
2026-04-15	6.1600	6.1600	5.9800	5.9800	+18.416%	6	201	+143.311%
2026-04-14	5.0500	5.0500	5.0500	5.0500	-15.833%	1	200	+188.119%
2026-04-08	5.9600	6.0000	5.9500	6.0000	+27.660%	18	200	+142.500%
2026-04-02	4.7000	4.7000	4.7000	4.7000	-4.277%	1	181	+209.574%
2026-04-01	4.9100	4.9100	4.9100	4.9100	-11.532%	5	181	+196.334%
2026-03-30	5.4500	5.5500	5.4500	5.5500	-4.639%	5	181	+162.162%
2026-03-27	5.8200	5.8200	5.8200	5.8200	-8.346%	1	176	+150.000%
2026-03-26	6.3500	6.3500	6.3500	6.3500	-5.926%	1	176	+129.134%
2026-03-23	6.7500	6.7500	6.7500	6.7500	+10.475%	3	176	+115.556%
2026-03-20	5.6000	6.1100	5.6000	6.1100	+11.091%	4	173	+138.134%
2026-03-18	6.2700	6.2700	5.5000	5.5000	-21.875%	27	170	+164.545%
2026-03-17	7.5500	7.6200	7.0400	7.0400	+4.451%	10	186	+106.676%
2026-03-16	7.2500	7.2500	6.5800	6.7400	-8.299%	8	185	+115.875%
2026-03-13	7.3500	7.3500	7.3500	7.3500	-1.210%	1	184	+97.959%
2026-03-11	7.9200	8.1100	7.4400	7.4400	-10.145%	10	183	+95.565%
2026-03-10	8.4700	8.4700	8.2800	8.2800	-1.429%	4	183	+75.725%
2026-03-09	8.2500	8.4300	7.0500	8.4000	+5.000%	9	183	+73.214%
2026-03-06	8.2000	8.3500	8.0000	8.0000	-12.281%	4	183	+81.875%
2026-03-05	9.3500	9.3500	8.7200	9.1200	-8.800%	12	182	+59.539%
2026-03-04	10.0400	10.4900	10.0000	10.0000	+5.932%	8	183	+45.500%
2026-03-03	9.4400	9.4400	9.4400	9.4400	+0.747%	1	184	+54.131%
2026-02-27	9.5000	9.5000	8.8900	9.3700	+3.996%	4	183	+55.283%
2026-02-26	9.0100	9.0100	9.0100	9.0100	+11.925%	1	184	+61.487%
2026-02-25	8.0500	8.0500	8.0500	8.0500	+6.623%	12	182	+80.745%
2026-02-24	7.8100	7.8300	7.5200	7.5500	-7.702%	30	182	+92.715%
2026-02-23	8.9100	8.9100	8.0500	8.1800	-19.961%	35	190	+77.873%
2026-02-20	10.0400	10.3300	9.5600	10.2200	+6.681%	8	175	+42.368%
2026-02-19	9.7700	9.7700	9.1700	9.5800	-3.232%	6	176	+51.879%
2026-02-18	9.9000	9.9000	9.9000	9.9000	-11.211%	1	175	+46.970%
2026-02-17	10.3500	11.1500	10.3500	11.1500	+6.801%	3	174	+30.493%
2026-02-13	11.5000	11.5000	9.8800	10.4400	-16.413%	7	176	+39.368%
2026-02-12	12.2800	12.5200	12.2800	12.4900	+6.935%	4	176	+16.493%
2026-02-10	11.0900	11.7500	11.0900	11.6800	-11.782%	8	176	+24.572%
2026-02-02	12.0000	13.3000	12.0000	13.2400	+24.788%	5	175	+9.894%
2026-01-30	10.4000	10.6100	10.4000	10.6100	-12.818%	3	175	+37.135%
2026-01-28	11.9700	12.1700	11.9700	12.1700	+3.486%	2	175	+19.556%
2026-01-26	12.5000	12.5000	11.7600	11.7600	-3.922%	4	174	+23.724%
2026-01-23	12.2400	12.2400	12.2400	12.2400	+0.990%	1	174	+18.873%
2026-01-22	12.2000	12.5000	12.1200	12.1200	-2.572%	3	174	+20.050%
2026-01-20	12.5200	12.5200	12.4400	12.4400	-10.181%	2	172	+16.961%
2026-01-13	14.1600	14.1600	13.4500	13.8500	-26.330%	16	172	+5.054%
2026-01-12	18.8800	18.8800	18.5500	18.8000	-12.354%	12	186	-22.606%
2026-01-09	21.1000	21.4500	21.1000	21.4500	-4.878%	4	185	-32.168%
2026-01-08	23.2000	23.2000	22.5000	22.5500	-4.651%	4	181	-35.477%
2026-01-07	23.6500	23.6500	23.6500	23.6500	+23.177%	1	183	-38.478%
2026-01-05	19.2000	19.2000	19.2000	19.2000	-0.673%	2	184	-24.219%
2026-01-02	19.3300	19.3300	19.3300	19.3300	-14.846%	1	184	-24.728%
2025-12-30	22.8000	22.8000	22.7000	22.7000	-2.991%	4	183	-35.903%
2025-12-29	23.3800	23.4500	23.3500	23.4000	-2.296%	9	188	-37.821%
2025-12-24	23.9000	23.9500	23.9000	23.9500	+0.842%	2	186	-39.248%
2025-12-23	22.9000	23.7500	22.9000	23.7500	+3.261%	2	186	-38.737%
2025-12-22	23.4000	23.4000	23.0000	23.0000	+5.023%	5	189	-36.739%
2025-12-19	21.5000	21.9000	21.5000	21.9000	+5.036%	62	188	-33.562%
2025-12-16	20.8500	20.8500	20.8500	20.8500	+2.206%	1	188	-30.216%
2025-12-15	20.4000	20.4000	20.4000	20.4000	-9.131%	3	187	-28.676%
2025-12-12	22.4500	22.4500	22.4500	22.4500	-2.136%	2	184	-35.189%
2025-12-11	17.6000	22.9400	17.6000	22.9400	+44.732%	4	186	-36.574%
2025-12-04	15.8500	15.8500	15.8500	15.8500	+0.955%	1	182	-8.202%
2025-12-03	14.9000	15.7000	14.9000	15.7000	-3.976%	10	183	-7.325%
2025-12-02	16.3500	16.3500	16.3500	16.3500	-3.824%	1	179	-11.009%
2025-12-01	17.0000	17.0000	17.0000	17.0000	0.000%	2	178	-14.412%
2025-11-24	17.0000	17.0000	17.0000	17.0000	-10.290%	1	178	-14.412%
2025-11-21	17.7000	18.9500	17.7000	18.9500	+10.496%	9	177	-23.219%
2025-11-20	17.3000	17.3000	17.1000	17.1500	+4.573%	49	169	-15.160%
2025-11-19	16.4000	16.4000	16.4000	16.4000	-0.606%	1	135	-11.280%
2025-11-18	15.0000	16.5000	15.0000	16.5000	-14.018%	5	135	-11.818%
2025-11-14	19.1900	19.1900	19.1900	19.1900	-11.034%	1	134	-24.179%
2025-11-13	21.5700	21.5700	21.5700	21.5700	+0.326%	1	135	-32.545%
2025-11-12	21.5000	21.5000	21.5000	21.5000	+2.089%	5	134	-32.326%
2025-11-10	21.0600	21.0600	21.0600	21.0600	+0.286%	1	134	-30.912%
2025-11-07	21.0000	21.0000	21.0000	21.0000	-4.977%	5	133	-30.714%
2025-11-03	22.1000	22.1000	22.1000	22.1000	-3.493%	1	127	-34.163%
2025-10-31	22.9000	22.9000	22.9000	22.9000	-9.486%	1	127	-36.463%
2025-10-23	25.4000	25.4000	25.3000	25.3000	+6.571%	2	126	-42.490%
2025-10-16	23.7400	23.7400	23.7400	23.7400	-8.162%	1	126	-38.711%
2025-10-10	27.1000	27.4000	25.8500	25.8500	+13.377%	3	125	-43.714%
2025-09-24	22.8500	22.8500	22.8000	22.8000	-2.564%	2	124	-36.184%
2025-09-23	23.3500	23.4000	23.3500	23.4000	+7.339%	2	124	-37.821%
2025-09-11	21.8000	21.8000	21.8000	21.8000	-18.959%	4	123	-33.257%
2025-09-05	26.9000	26.9000	26.9000	26.9000	-7.877%	2	119	-45.911%
2025-08-27	29.2000	29.2000	29.2000	29.2000	+33.030%	7	119	-50.171%
2025-08-08	21.9500	21.9500	21.9500	21.9500	+8.128%	1	114	-33.713%
2025-08-07	20.3000	20.3000	20.3000	20.3000	-15.768%	1	115	-28.325%
2025-08-06	24.1000	24.1000	24.1000	24.1000	-8.400%	2	116	-39.627%
2025-08-04	26.3100	26.3100	26.3100	26.3100	-12.300%	1	118	-44.698%
2025-07-30	30.0000	30.0000	30.0000	30.0000	-14.894%	1	119	-51.500%
2025-07-25	35.2500	35.2500	35.2500	35.2500	+1.293%	2	118	-58.723%
2025-07-24	34.8000	34.8000	34.8000	34.8000	-25.258%	1	116	-58.190%
2025-06-12	46.4500	46.5600	46.4500	46.5600	+6.545%	2	115	-68.750%
2025-06-03	43.7000	43.7000	43.7000	43.7000	+6.846%	1	115	-66.705%
2025-05-13	40.7000	40.9000	40.7000	40.9000	+0.863%	2	115	-64.425%
2025-05-12	40.5500	40.5500	40.5500	40.5500	+0.770%	1	114	-64.118%
2025-05-07	40.2400	40.2400	40.2400	40.2400	+4.519%	1	113	-63.842%
2025-05-02	38.3000	38.5000	38.3000	38.5000	+5.335%	16	113	-62.208%
2025-05-01	35.3500	36.5500	35.3500	36.5500	+14.397%	13	105	-60.192%
2025-04-28	32.4000	32.6000	31.9500	31.9500	-9.052%	5	93	-54.460%
2025-04-23	33.8500	35.2000	33.8500	35.1300	+19.693%	12	90	-58.582%
2025-04-10	29.2500	29.3500	29.2500	29.3500	+20.041%	2	83	-50.426%
2025-04-09	24.3500	24.4500	24.3500	24.4500	-29.233%	2	82	-40.491%
2025-04-01	36.5500	36.5500	34.5500	34.5500	+1.917%	11	83	-57.887%
2025-03-28	33.9000	33.9000	33.9000	33.9000	+9.003%	6	72	-57.080%
2025-03-11	31.1000	31.1000	31.1000	31.1000	-9.672%	1	70	-53.215%
2025-03-10	34.4500	34.8200	34.2500	34.4300	-13.817%	52	71	-57.740%
2025-02-18	39.9500	39.9500	39.9500	39.9500	0.000%	3	55	-63.579%
2025-02-14	39.4000	39.9500	39.4000	39.9500	+17.155%	6	55	-63.579%
2025-02-06	34.1000	34.1000	34.1000	34.1000	-2.571%	20	55	-57.331%
2025-02-04	35.0000	35.0000	35.0000	35.0000	+3.550%	1	35	-58.429%
2025-01-30	33.8000	33.8000	33.8000	33.8000	+16.552%	3	32	-56.953%
2025-01-29	29.0000	29.0000	29.0000	29.0000	+2.473%	1	32	-49.828%
2025-01-27	28.2500	28.3000	28.2500	28.3000	+28.636%	4	31	-48.587%
2024-12-03	22.0000	22.0000	22.0000	22.0000	+4.513%	2	31	-33.864%
2024-11-11	21.2500	21.4600	20.9500	21.0500	+121.579%	81	30	-30.879%
2024-07-26	9.5000	9.5000	9.5000	9.5000	+19.647%	2	2	+53.158%
2024-07-11	7.9400	7.9400	7.9400	7.9400	0.000%	1	1	+83.249%