Dark

V20261218C385
V Dec 18 2026 385.00 Call (V261218C00385000)
option OPRA

EOD

Sep 30, 2026

6.55-23.837%(-2.05)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.8500	7.8500	6.5500	6.5500	-23.837%	87	739	0.000%
2026-09-29	9.2500	9.2500	7.9500	8.6000	-13.568%	108	664	-23.837%
2026-09-28	9.5000	10.1000	9.3000	9.9500	+6.989%	235	575	-34.171%
2026-09-25	9.3000	9.3000	9.3000	9.3000	+1.087%	4	348	-29.570%
2026-09-24	8.4000	9.4000	8.4000	9.2000	+27.778%	52	347	-28.804%
2026-09-23	8.0400	8.3000	7.2000	7.2000	-8.861%	14	370	-9.028%
2026-09-22	9.4300	9.4300	7.1000	7.9000	-25.822%	40	368	-17.089%
2026-09-21	9.7200	10.6500	9.7000	10.6500	-6.167%	6	333	-38.498%
2026-09-18	10.9000	11.3500	10.8900	11.3500	-2.575%	13	330	-42.291%
2026-09-17	11.8500	12.1000	11.6500	11.6500	+3.097%	62	328	-43.777%
2026-09-16	13.2900	13.2900	11.3000	11.3000	-18.529%	2	318	-42.035%
2026-09-15	13.8800	14.0000	13.2500	13.8700	-0.573%	7	318	-52.776%
2026-09-14	14.0600	14.1000	13.9500	13.9500	+16.250%	3	318	-53.047%
2026-09-11	11.3000	12.3500	11.1900	12.0000	+5.263%	12	317	-45.417%
2026-09-10	10.9500	11.4000	10.9500	11.4000	-2.146%	3	316	-42.544%
2026-09-09	11.6500	11.6500	11.6500	11.6500	-1.271%	1	315	-43.777%
2026-09-08	13.3000	13.3000	11.5000	11.8000	-19.344%	5	315	-44.492%
2026-09-04	14.9000	15.1500	13.9400	14.6300	-12.605%	13	322	-55.229%
2026-09-03	16.7900	16.9500	16.4200	16.7400	-2.844%	5	322	-60.872%
2026-09-02	17.2300	17.2300	17.2300	17.2300	+23.957%	1	318	-61.985%
2026-09-01	17.0200	17.0200	13.9000	13.9000	-23.626%	8	318	-52.878%
2026-08-31	19.0800	19.0800	18.1000	18.2000	-5.699%	16	318	-64.011%
2026-08-28	19.9000	19.9000	19.3000	19.3000	+0.783%	67	318	-66.062%
2026-08-27	19.1500	19.1500	19.1500	19.1500	-8.853%	1	254	-65.796%
2026-08-26	21.6000	21.6000	20.1200	21.0100	+1.107%	8	253	-68.824%
2026-08-25	20.6500	20.9500	20.0000	20.7800	+0.874%	6	258	-68.479%
2026-08-24	16.3800	20.6000	16.3800	20.6000	+44.056%	25	260	-68.204%
2026-08-21	15.0900	15.0900	14.2400	14.3000	+4.762%	13	271	-54.196%
2026-08-20	13.6500	13.6500	13.6500	13.6500	+8.162%	1	280	-52.015%
2026-08-19	14.2600	14.2600	12.6200	12.6200	+0.960%	52	281	-48.098%
2026-08-18	11.8900	12.5000	11.6600	12.5000	+21.242%	6	305	-47.600%
2026-08-17	10.6100	10.6100	10.2200	10.3100	-18.304%	15	300	-36.469%
2026-08-14	12.6200	12.6200	12.6200	12.6200	+19.621%	15	294	-48.098%
2026-08-13	11.5700	11.5700	10.5500	10.5500	+1.638%	24	309	-37.915%
2026-08-12	10.3800	10.3800	10.3800	10.3800	-8.385%	3	287	-36.898%
2026-08-10	12.0000	12.0000	11.3300	11.3300	-9.215%	25	284	-42.189%
2026-08-07	13.6700	13.7700	12.4800	12.4800	-19.691%	17	273	-47.516%
2026-08-06	14.6200	15.5400	14.5500	15.5400	+1.969%	6	266	-57.851%
2026-08-05	15.2900	15.2900	14.8500	15.2400	-10.088%	70	264	-57.021%
2026-08-04	13.6600	16.9500	13.6600	16.9500	+11.513%	16	289	-61.357%
2026-08-03	17.7600	17.7600	14.7000	15.2000	+9.747%	64	287	-56.908%
2026-07-30	13.8500	13.8500	13.8500	13.8500	-20.721%	1	260	-52.708%
2026-07-29	17.4700	17.4700	17.4700	17.4700	-4.536%	3	261	-62.507%
2026-07-28	18.0000	18.7500	18.0000	18.3000	+57.759%	11	261	-64.208%
2026-07-24	11.7000	11.7000	11.6000	11.6000	-14.074%	7	253	-43.534%
2026-07-22	13.5000	13.5000	13.5000	13.5000	-5.594%	4	250	-51.481%
2026-07-21	14.3000	14.3000	14.3000	14.3000	-9.436%	1	250	-54.196%
2026-07-20	16.3500	16.3500	15.7900	15.7900	+8.522%	6	249	-58.518%
2026-07-17	14.5500	14.5500	14.5200	14.5500	-8.202%	4	250	-54.983%
2026-07-16	15.9500	16.0000	15.8000	15.8500	+6.734%	16	248	-58.675%
2026-07-15	13.1500	14.9500	13.1500	14.8500	+3.846%	14	246	-55.892%
2026-07-14	14.3000	14.3000	14.3000	14.3000	-1.718%	6	238	-54.196%
2026-07-13	12.9500	14.5500	12.9500	14.5500	+24.359%	6	238	-54.983%
2026-07-07	11.7000	11.7000	11.7000	11.7000	-9.583%	1	238	-44.017%
2026-07-06	12.3800	12.9400	12.3800	12.9400	-12.862%	8	237	-49.382%
2026-07-02	14.4500	14.9500	14.4500	14.8500	+26.815%	42	217	-55.892%
2026-07-01	10.2500	11.7100	10.2500	11.7100	+28.118%	5	217	-44.065%
2026-06-30	9.2300	9.2300	9.1400	9.1400	-0.109%	4	216	-28.337%
2026-06-29	9.0500	9.1500	8.5500	9.1500	+15.094%	17	216	-28.415%
2026-06-26	6.4200	8.0200	6.4200	7.9500	+13.248%	15	223	-17.610%
2026-06-25	6.9900	8.6000	6.9100	7.0200	+0.286%	20	224	-6.695%
2026-06-24	5.9900	7.0200	5.9900	7.0000	+8.527%	12	227	-6.429%
2026-06-23	6.1900	6.4500	6.1800	6.4500	+3.698%	7	227	+1.550%
2026-06-22	6.3200	6.8700	6.2200	6.2200	-1.113%	22	226	+5.305%
2026-06-18	6.5800	6.8900	6.2700	6.2900	-19.152%	33	223	+4.134%
2026-06-17	7.8900	8.1500	7.7800	7.7800	+4.011%	12	223	-15.810%
2026-06-16	6.2600	7.4800	6.0700	7.4800	+24.667%	18	223	-12.433%
2026-06-15	6.2100	6.2400	5.9200	6.0000	-7.692%	12	223	+9.167%
2026-06-12	6.5000	6.5000	6.5000	6.5000	+10.733%	1	223	+0.769%
2026-06-11	6.5800	6.5800	5.8400	5.8700	-15.418%	26	223	+11.584%
2026-06-10	6.8500	6.9400	6.3400	6.9400	+9.291%	24	225	-5.620%
2026-06-09	6.3500	6.3500	6.3500	6.3500	-6.618%	1	225	+3.150%
2026-06-05	6.7900	6.9100	6.7500	6.8000	+7.087%	6	225	-3.676%
2026-06-04	6.3500	6.3500	6.3500	6.3500	+5.833%	9	225	+3.150%
2026-06-01	6.7000	6.8200	5.8500	6.0000	-24.718%	25	225	+9.167%
2026-05-29	7.1900	8.2500	7.1900	7.9700	+27.929%	21	221	-17.817%
2026-05-28	6.9200	6.9300	6.1000	6.2300	-18.026%	17	216	+5.136%
2026-05-27	7.4800	8.2300	7.4500	7.6000	+8.727%	23	211	-13.816%
2026-05-26	6.8400	7.0100	6.8400	6.9900	-8.026%	12	213	-6.295%
2026-05-22	7.5900	7.6700	7.5900	7.6000	-3.061%	4	213	-13.816%
2026-05-21	7.5600	7.9700	7.5600	7.8400	-2.000%	18	213	-16.454%
2026-05-20	7.9200	8.0000	7.5500	8.0000	-2.795%	24	213	-18.125%
2026-05-19	8.7400	8.7700	8.2300	8.2300	+1.983%	18	210	-20.413%
2026-05-18	6.9100	8.0700	6.9100	8.0700	+11.004%	18	210	-18.835%
2026-05-15	7.1400	7.3800	7.1400	7.2700	+10.823%	18	210	-9.904%
2026-05-14	6.3200	6.5700	6.2000	6.5600	+5.466%	20	211	-0.152%
2026-05-13	6.4500	6.5900	6.1200	6.2200	-14.795%	19	214	+5.305%
2026-05-12	6.8900	7.3000	6.8900	7.3000	+31.295%	18	214	-10.274%
2026-05-08	5.5900	5.5900	5.3600	5.5600	-3.472%	5	214	+17.806%
2026-05-06	6.2700	6.2700	5.7500	5.7600	-1.538%	12	215	+13.715%
2026-05-05	5.8100	5.8500	5.8100	5.8500	-27.599%	2	214	+11.966%
2026-05-01	8.6500	8.6500	8.0800	8.0800	+3.325%	9	215	-18.936%
2026-04-30	7.3500	7.8400	7.3500	7.8200	-18.880%	7	215	-16.240%
2026-04-29	9.8500	9.8500	9.3500	9.6400	+107.312%	8	215	-32.054%
2026-04-28	4.8000	4.8000	4.6500	4.6500	-8.824%	32	215	+40.860%
2026-04-21	5.1000	5.1000	5.1000	5.1000	+8.511%	3	225	+28.431%
2026-04-06	4.7000	4.7000	4.7000	4.7000	-3.093%	1	225	+39.362%
2026-03-30	4.8000	4.8500	4.7500	4.8500	-6.731%	5	224	+35.052%
2026-03-26	5.2000	5.2000	5.2000	5.2000	-7.965%	2	219	+25.962%
2026-03-23	5.7000	5.8000	5.5300	5.6500	-15.419%	8	217	+15.929%
2026-03-11	7.1100	7.1100	6.6000	6.6800	-8.868%	10	214	-1.946%
2026-03-10	7.4700	8.0200	7.2900	7.3300	-0.272%	6	213	-10.641%
2026-03-06	7.8700	7.8700	7.2500	7.3500	-9.483%	14	219	-10.884%
2026-03-05	8.0600	8.2100	8.0600	8.1200	-2.638%	4	214	-19.335%
2026-03-04	8.9900	9.0000	8.2900	8.3400	-7.333%	21	212	-21.463%
2026-03-03	8.5000	9.3500	8.5000	9.0000	-1.639%	80	211	-27.222%
2026-02-27	8.5900	9.1500	8.5900	9.1500	+36.364%	2	184	-28.415%
2026-02-24	6.7500	6.7500	6.6000	6.7100	-9.569%	8	184	-2.385%
2026-02-23	7.4600	7.4600	7.1000	7.4200	-11.350%	5	184	-11.725%
2026-02-20	8.4000	8.6500	8.2600	8.3700	-5.955%	6	184	-21.744%
2026-02-19	8.6600	8.9000	8.1500	8.9000	-1.440%	28	186	-26.404%
2026-02-18	9.0300	9.0300	9.0300	9.0300	-6.618%	2	186	-27.464%
2026-02-17	9.4500	9.6700	8.3000	9.6700	+4.995%	8	186	-32.265%
2026-02-13	9.6500	9.6500	9.1600	9.2100	-15.271%	8	187	-28.882%
2026-02-12	11.3100	11.3100	10.7300	10.8700	-4.060%	4	187	-39.742%
2026-02-11	10.8000	11.3300	10.7500	11.3300	+9.152%	11	187	-42.189%
2026-02-10	10.3700	10.3900	10.3300	10.3800	+3.800%	4	185	-36.898%
2026-02-09	11.4100	11.4100	10.0000	10.0000	-10.314%	8	185	-34.500%
2026-02-06	11.6500	11.6500	11.1500	11.1500	-19.144%	5	186	-41.256%
2026-02-05	13.2700	13.7900	13.2700	13.7900	+23.677%	2	185	-52.502%
2026-02-04	10.6800	11.1500	10.6800	11.1500	+0.180%	4	185	-41.256%
2026-02-02	11.1000	11.9700	11.1000	11.1300	+8.058%	8	184	-41.150%
2026-01-30	10.3000	10.3000	10.3000	10.3000	-2.830%	1	184	-36.408%
2026-01-28	10.5800	10.6000	10.5800	10.6000	-1.670%	2	184	-38.208%
2026-01-27	10.6200	10.7800	10.6200	10.7800	+0.279%	2	184	-39.239%
2026-01-26	11.1200	11.1200	10.4600	10.7500	-1.826%	5	184	-39.070%
2026-01-22	11.4200	11.4200	10.8100	10.9500	-3.012%	4	183	-40.183%
2026-01-21	11.9500	11.9500	11.2900	11.2900	+0.714%	2	182	-41.984%
2026-01-20	9.9100	11.2100	9.9100	11.2100	-2.522%	5	181	-41.570%
2026-01-16	11.9500	12.6300	11.5000	11.5000	-8.000%	4	177	-43.043%
2026-01-15	12.5000	12.5000	12.4500	12.5000	+10.619%	39	177	-47.600%
2026-01-14	12.0000	12.0000	11.3000	11.3000	-9.237%	87	140	-42.035%
2026-01-13	12.4500	12.4500	12.4500	12.4500	-33.600%	1	77	-47.390%
2026-01-09	19.2500	19.3000	18.7500	18.7500	-8.981%	11	77	-65.067%
2026-01-08	20.8000	20.8000	20.6000	20.6000	-3.513%	6	70	-68.204%
2026-01-07	21.3500	21.3500	21.3500	21.3500	+18.611%	4	73	-69.321%
2026-01-02	18.0000	18.0000	18.0000	18.0000	-11.111%	1	77	-63.611%
2025-12-31	20.2500	20.2500	20.2500	20.2500	-2.410%	1	76	-67.654%
2025-12-30	20.7500	20.7500	20.6500	20.7500	-0.718%	4	76	-68.434%
2025-12-29	20.9000	20.9000	20.9000	20.9000	-2.336%	1	76	-68.660%
2025-12-26	21.4000	21.4000	21.4000	21.4000	-0.926%	2	75	-69.393%
2025-12-23	21.5000	21.6500	21.4500	21.6000	+3.103%	10	75	-69.676%
2025-12-22	21.2800	21.2800	20.9500	20.9500	+7.712%	3	67	-68.735%
2025-12-19	19.7500	19.9000	19.4500	19.4500	+2.368%	32	67	-66.324%
2025-12-17	19.3500	19.4600	19.0000	19.0000	-8.654%	121	54	-65.526%
2025-12-12	20.8000	20.8000	20.8000	20.8000	+26.061%	1	18	-68.510%
2025-12-11	15.0500	16.5000	15.0500	16.5000	+26.923%	4	18	-60.303%
2025-12-08	13.0500	13.0500	13.0000	13.0000	-8.451%	12	17	-49.615%
2025-12-03	14.5500	14.5500	14.1500	14.2000	-11.250%	12	11	-53.873%
2025-11-17	16.0000	16.0000	16.0000	16.0000	-31.915%	2	6	-59.063%
2025-10-23	23.4500	23.5000	23.4500	23.5000	-9.615%	2	5	-72.128%
2025-10-14	26.0000	26.0000	26.0000	26.0000	-7.605%	2	3	-74.808%
2025-07-30	28.1400	28.1400	28.1400	28.1400	-8.458%	1	1	-76.724%
2025-07-29	30.7400	30.7400	30.7400	30.7400	-1.632%	1	1	-78.692%
2025-07-02	31.2500	31.2500	31.2500	31.2500	-0.478%	1	1	-79.040%
2025-06-25	31.4000	31.4000	31.4000	31.4000	0.000%	1	1	-79.140%