Dark

V20261218C390
V Dec 18 2026 390.00 Call (V261218C00390000)
option OPRA

EOD

Sep 30, 2026

5.38-25.278%(-1.82)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.9000	5.9000	4.8600	5.3800	-25.278%	10	835	0.000%
2026-09-29	7.0000	7.2000	6.4500	7.2000	-11.111%	7	838	-25.278%
2026-09-28	7.6000	8.1000	7.1900	8.1000	+8.144%	36	836	-33.580%
2026-09-25	7.7500	7.7500	7.4000	7.4900	+1.353%	12	817	-28.171%
2026-09-24	7.2000	7.3900	7.0500	7.3900	+22.149%	7	815	-27.199%
2026-09-23	6.7500	6.7500	6.0500	6.0500	-2.419%	4	811	-11.074%
2026-09-22	9.2500	9.2500	6.2000	6.2000	-28.324%	20	812	-13.226%
2026-09-21	8.4000	8.6500	7.9800	8.6500	-5.978%	85	815	-37.803%
2026-09-18	8.6700	9.2000	8.6700	9.2000	-2.023%	7	741	-41.522%
2026-09-17	9.3900	9.3900	9.3900	9.3900	-2.187%	5	735	-42.705%
2026-09-16	10.9500	10.9500	9.6000	9.6000	-20.000%	9	732	-43.958%
2026-09-15	11.9900	12.0000	11.9900	12.0000	+9.091%	4	727	-55.167%
2026-09-14	11.9900	12.8500	11.0000	11.0000	+6.589%	5	724	-51.091%
2026-09-11	9.5000	10.3200	9.5000	10.3200	+12.787%	13	723	-47.868%
2026-09-10	9.4500	9.4500	8.9500	9.1500	-7.576%	19	716	-41.202%
2026-09-09	9.9000	9.9000	9.9000	9.9000	-2.174%	2	718	-45.657%
2026-09-08	10.9000	10.9000	10.1200	10.1200	-20.752%	6	717	-46.838%
2026-09-04	12.7500	12.7800	12.7500	12.7700	-15.150%	11	725	-57.870%
2026-09-02	14.2300	15.0500	14.2300	15.0500	+17.121%	4	725	-64.252%
2026-09-01	14.4900	14.4900	12.8500	12.8500	-19.132%	3	724	-58.132%
2026-08-31	16.2500	16.2500	15.8900	15.8900	-3.697%	9	723	-66.142%
2026-08-28	16.7500	17.6500	16.3200	16.5000	+4.762%	12	718	-67.394%
2026-08-27	15.7500	15.7500	15.7500	15.7500	-14.402%	3	710	-65.841%
2026-08-26	18.4000	18.4000	18.4000	18.4000	+3.662%	10	710	-70.761%
2026-08-25	18.1500	18.1500	17.5900	17.7500	+2.188%	7	700	-69.690%
2026-08-24	17.6700	17.7800	17.2200	17.3700	+41.796%	15	699	-69.027%
2026-08-21	13.2000	13.2000	12.2500	12.2500	+3.814%	10	686	-56.082%
2026-08-20	11.7000	11.9500	11.7000	11.8000	-5.901%	18	686	-54.407%
2026-08-19	12.5400	12.5400	12.5400	12.5400	+14.835%	2	676	-57.097%
2026-08-18	10.9200	10.9200	10.9200	10.9200	+24.091%	3	674	-50.733%
2026-08-17	8.9000	8.9000	8.8000	8.8000	-21.429%	7	671	-38.864%
2026-08-14	11.2000	11.2000	11.2000	11.2000	+17.277%	1	666	-51.964%
2026-08-13	9.5500	9.6000	9.5500	9.5500	-0.209%	3	666	-43.665%
2026-08-12	9.5500	9.5700	8.9700	9.5700	-13.394%	14	666	-43.783%
2026-08-11	11.2800	11.2800	11.0500	11.0500	+3.271%	8	658	-51.312%
2026-08-07	10.9000	10.9000	10.7000	10.7000	-14.400%	2	650	-49.720%
2026-08-06	12.5000	12.5000	12.5000	12.5000	-14.676%	1	651	-56.960%
2026-08-04	11.6500	14.6500	11.6500	14.6500	+9.738%	2	650	-63.276%
2026-08-03	14.8300	14.8300	12.8000	13.3500	+0.301%	21	649	-59.700%
2026-07-31	13.0000	13.3100	13.0000	13.3100	+0.529%	2	649	-59.579%
2026-07-30	12.6900	13.2800	12.2000	13.2400	-20.480%	32	648	-59.366%
2026-07-28	14.3500	16.6500	14.3500	16.6500	+20.652%	35	617	-67.688%
2026-07-27	13.7500	13.8000	13.7500	13.8000	+36.634%	2	603	-61.014%
2026-07-24	11.0000	11.0000	10.1000	10.1000	-10.619%	22	605	-46.733%
2026-07-22	11.9500	12.0000	11.0500	11.3000	-11.719%	11	601	-52.389%
2026-07-21	12.7400	12.9200	12.6600	12.8000	-12.329%	26	599	-57.969%
2026-07-20	14.1500	14.6500	14.1500	14.6000	+12.741%	8	590	-63.151%
2026-07-17	13.1000	13.2600	12.9500	12.9500	-8.803%	3	587	-58.456%
2026-07-16	14.2500	14.3000	14.2000	14.2000	+12.878%	9	587	-62.113%
2026-07-15	13.3500	13.3500	12.5800	12.5800	+2.276%	6	585	-57.234%
2026-07-14	12.7000	12.9200	12.3000	12.3000	-6.606%	8	584	-56.260%
2026-07-13	13.1800	13.1800	13.1700	13.1700	+39.365%	7	585	-59.150%
2026-07-10	9.4500	9.4500	9.4500	9.4500	-6.436%	1	592	-43.069%
2026-07-08	10.1000	10.1000	10.1000	10.1000	-1.942%	1	593	-46.733%
2026-07-07	10.6000	10.6000	10.3000	10.3000	-9.728%	2	594	-47.767%
2026-07-06	11.4100	11.4100	11.4100	11.4100	-18.500%	1	593	-52.848%
2026-07-02	12.8000	14.0000	12.7900	14.0000	+29.271%	11	588	-61.571%
2026-07-01	7.9600	10.8300	7.9600	10.8300	+32.558%	38	588	-50.323%
2026-06-30	8.1300	8.1700	8.1300	8.1700	+6.519%	2	579	-34.149%
2026-06-29	7.1500	8.4200	7.1300	7.6700	+10.043%	17	578	-29.857%
2026-06-26	6.2900	7.1400	6.1600	6.9700	+14.262%	25	574	-22.812%
2026-06-25	6.0800	7.0800	6.0500	6.1000	-1.135%	13	573	-11.803%
2026-06-24	6.1000	6.1700	5.8000	6.1700	+10.179%	19	574	-12.804%
2026-06-23	5.6000	5.6000	5.6000	5.6000	+12.000%	2	573	-3.929%
2026-06-22	5.0000	5.0000	5.0000	5.0000	-9.091%	2	571	+7.600%
2026-06-18	6.2200	6.2300	5.4400	5.5000	-16.918%	22	615	-2.182%
2026-06-17	6.9300	7.5500	6.4700	6.6200	+0.455%	107	615	-18.731%
2026-06-16	5.4000	6.5900	5.4000	6.5900	+21.811%	5	615	-18.361%
2026-06-15	5.3000	5.4100	5.3000	5.4100	-4.248%	2	615	-0.555%
2026-06-12	5.7000	5.7000	5.6500	5.6500	+7.008%	2	615	-4.779%
2026-06-11	5.6800	5.7100	5.2800	5.2800	-6.714%	12	615	+1.894%
2026-06-10	6.0500	6.1700	5.6500	5.6600	+0.177%	14	615	-4.947%
2026-06-09	5.5000	5.6500	5.3700	5.6500	-11.856%	47	615	-4.779%
2026-06-05	6.4100	6.4100	6.4100	6.4100	+18.704%	3	611	-16.069%
2026-06-04	5.4000	5.4000	5.4000	5.4000	+23.853%	10	608	-0.370%
2026-06-03	4.3600	4.3600	4.3600	4.3600	-26.102%	1	598	+23.394%
2026-06-02	5.0000	5.9000	5.0000	5.9000	+7.273%	2	598	-8.814%
2026-06-01	5.9200	5.9600	5.5000	5.5000	-22.535%	13	598	-2.182%
2026-05-29	7.4000	7.4000	7.1000	7.1000	+19.328%	10	598	-24.225%
2026-05-28	5.9500	5.9500	5.9500	5.9500	-12.500%	1	605	-9.580%
2026-05-27	6.1400	7.3300	6.1400	6.8000	+12.026%	23	604	-20.882%
2026-05-26	5.8500	6.0700	5.8500	6.0700	-8.308%	10	603	-11.367%
2026-05-22	7.0100	7.2200	6.6100	6.6200	-6.497%	18	603	-18.731%
2026-05-21	6.6300	7.2600	6.6300	7.0800	+0.141%	27	603	-24.011%
2026-05-20	6.9500	7.0700	6.7500	7.0700	-3.810%	20	603	-23.904%
2026-05-19	7.9500	7.9500	7.3500	7.3500	+27.826%	18	588	-26.803%
2026-05-14	5.6500	5.7500	5.6500	5.7500	+4.736%	10	588	-6.435%
2026-05-13	5.6400	5.6400	5.3900	5.4900	-17.444%	16	581	-2.004%
2026-05-12	5.9800	6.6700	5.9800	6.6500	+33.267%	9	581	-19.098%
2026-05-05	4.9900	4.9900	4.9900	4.9900	-17.657%	1	581	+7.816%
2026-05-04	5.9800	6.6500	5.8500	6.0600	-12.806%	14	582	-11.221%
2026-05-01	7.3500	7.3700	6.9500	6.9500	+1.757%	16	585	-22.590%
2026-04-30	6.8300	6.8700	6.8300	6.8300	-14.732%	6	585	-21.230%
2026-04-29	9.7000	10.1000	6.6500	8.0100	+95.366%	58	585	-32.834%
2026-04-28	4.4000	4.4000	4.1000	4.1000	+12.329%	13	574	+31.220%
2026-04-24	3.6500	3.6500	3.6500	3.6500	-4.948%	2	572	+47.397%
2026-04-23	3.9700	3.9700	3.8400	3.8400	-9.434%	7	570	+40.104%
2026-04-20	4.5000	4.5000	4.2400	4.2400	-8.817%	29	566	+26.887%
2026-04-17	4.4500	4.7500	4.4500	4.6500	+8.140%	19	570	+15.699%
2026-04-14	4.4000	4.4000	4.3000	4.3000	+8.861%	4	556	+25.116%
2026-04-09	3.9500	3.9500	3.9500	3.9500	-13.755%	1	554	+36.203%
2026-04-08	4.5800	4.5800	4.5800	4.5800	+17.436%	1	553	+17.467%
2026-04-07	3.9000	3.9500	3.8500	3.9000	-4.878%	47	553	+37.949%
2026-04-06	4.1000	4.1000	4.1000	4.1000	+3.797%	3	555	+31.220%
2026-04-02	3.9500	3.9500	3.9500	3.9500	+5.333%	1	556	+36.203%
2026-04-01	3.7500	3.7500	3.7500	3.7500	-12.383%	6	556	+43.467%
2026-03-31	4.0000	4.2800	4.0000	4.2800	+2.885%	6	556	+25.701%
2026-03-30	4.1600	4.1600	4.1600	4.1600	-7.556%	3	556	+29.327%
2026-03-26	4.5000	4.5000	4.5000	4.5000	0.000%	1	553	+19.556%
2026-03-25	4.5000	4.5000	4.5000	4.5000	+4.167%	2	553	+19.556%
2026-03-20	4.3200	4.3200	4.3200	4.3200	+2.857%	1	553	+24.537%
2026-03-18	4.2000	4.2000	4.2000	4.2000	-20.455%	5	553	+28.095%
2026-03-16	5.2800	5.2800	5.2800	5.2800	-7.531%	5	558	+1.894%
2026-03-13	5.7100	5.7100	5.7100	5.7100	-11.473%	1	553	-5.779%
2026-03-10	6.3500	6.4500	6.3500	6.4500	-0.769%	20	553	-16.589%
2026-03-09	6.7000	6.7000	6.5000	6.5000	0.000%	2	563	-17.231%
2026-03-06	6.3500	6.5000	6.3500	6.5000	-7.932%	10	562	-17.231%
2026-03-05	7.2600	7.5000	7.0000	7.0600	-4.852%	12	562	-23.796%
2026-03-04	8.0200	8.6000	7.4200	7.4200	+21.639%	9	563	-27.493%
2026-03-03	8.0400	8.0400	6.1000	6.1000	-18.991%	2	565	-11.803%
2026-02-27	7.6700	7.6700	7.0300	7.5300	+3.862%	4	564	-28.552%
2026-02-25	6.3000	7.2500	6.2800	7.2500	+19.835%	40	568	-25.793%
2026-02-24	5.8800	6.0500	5.8800	6.0500	-26.667%	2	568	-11.074%
2026-02-20	7.7600	8.2500	7.3500	8.2500	+4.695%	20	569	-34.788%
2026-02-19	7.6900	7.9000	7.1900	7.8800	-6.302%	102	576	-31.726%
2026-02-13	8.5000	8.5000	7.8400	8.4100	-14.965%	6	540	-36.029%
2026-02-12	9.7500	9.9000	9.7500	9.8900	+6.230%	4	540	-45.602%
2026-02-10	8.7100	9.3300	8.7100	9.3100	-4.708%	8	540	-42.213%
2026-02-06	10.0700	10.0700	9.6200	9.7700	-15.630%	4	540	-44.933%
2026-02-05	12.0500	12.0500	11.5800	11.5800	+2.660%	2	540	-53.541%
2026-02-03	10.8100	11.3000	10.8100	11.2800	+2.545%	4	540	-52.305%
2026-02-02	9.4900	11.0000	9.4900	11.0000	+20.879%	13	540	-51.091%
2026-01-30	8.3500	9.1000	8.3500	9.1000	-7.614%	2	538	-40.879%
2026-01-28	9.4600	9.8500	9.4600	9.8500	+5.348%	2	540	-45.381%
2026-01-27	9.1000	9.5300	8.9700	9.3500	-3.309%	437	540	-42.460%
2026-01-26	9.7400	9.7700	9.6400	9.6700	-0.821%	4	164	-44.364%
2026-01-21	9.7500	9.7500	9.7500	9.7500	-0.510%	1	165	-44.821%
2026-01-20	9.8700	9.8700	9.7400	9.8000	-8.154%	6	164	-45.102%
2026-01-15	11.6000	11.6000	10.5800	10.6700	-6.486%	6	162	-49.578%
2026-01-13	10.5700	11.4700	10.5700	11.4100	-26.387%	11	159	-52.848%
2026-01-12	14.6000	15.5000	14.6000	15.5000	-10.405%	32	165	-65.290%
2026-01-09	17.4600	17.7000	17.2400	17.3000	-7.239%	46	196	-68.902%
2026-01-08	18.6500	18.6500	18.6500	18.6500	-5.089%	1	197	-71.153%
2026-01-07	19.4500	19.6500	19.4500	19.6500	+22.506%	10	196	-72.621%
2026-01-02	16.0400	16.0400	16.0400	16.0400	-12.110%	1	197	-66.459%
2025-12-31	18.2500	18.2500	18.2500	18.2500	-2.145%	1	197	-70.521%
2025-12-30	18.8000	18.8000	18.6500	18.6500	-3.618%	3	197	-71.153%
2025-12-29	19.1500	19.4000	19.1500	19.3500	0.000%	6	202	-72.196%
2025-12-26	20.1500	20.1500	19.1400	19.3500	-1.276%	78	196	-72.196%
2025-12-23	19.6000	19.6000	19.6000	19.6000	+2.887%	1	118	-72.551%
2025-12-22	19.0500	19.0500	19.0500	19.0500	+6.128%	1	116	-71.759%
2025-12-19	18.0500	18.0500	17.8500	17.9500	+4.058%	72	116	-70.028%
2025-12-15	17.6300	17.8000	17.2500	17.2500	-6.403%	13	97	-68.812%
2025-12-11	17.8000	18.4300	17.8000	18.4300	+42.868%	2	94	-70.808%
2025-12-03	12.9500	12.9500	12.9000	12.9000	-12.542%	2	94	-58.295%
2025-11-25	14.7500	14.7500	14.7500	14.7500	-1.338%	1	94	-63.525%
2025-11-21	14.8500	14.9500	14.8500	14.9500	+13.688%	6	95	-64.013%
2025-11-18	13.1500	13.1500	13.1500	13.1500	-33.886%	6	89	-59.087%
2025-10-29	19.8900	19.8900	19.8900	19.8900	-12.610%	7	83	-72.951%
2025-10-28	22.7600	22.7600	22.7600	22.7600	+2.063%	1	76	-76.362%
2025-10-15	22.3000	22.3000	22.3000	22.3000	-6.105%	1	77	-75.874%
2025-10-14	23.8500	23.8500	23.7500	23.7500	-2.464%	10	77	-77.347%
2025-10-07	24.3500	24.3500	24.3500	24.3500	+19.656%	1	66	-77.906%
2025-09-30	20.4000	20.4000	20.3500	20.3500	+6.211%	8	66	-73.563%
2025-09-29	18.9500	19.1600	18.9500	19.1600	+3.288%	2	58	-71.921%
2025-09-26	18.5500	18.5500	18.5500	18.5500	-5.260%	1	58	-70.997%
2025-09-19	19.5800	19.5800	19.5800	19.5800	-1.161%	5	57	-72.523%
2025-09-05	19.8100	19.8100	19.8100	19.8100	-31.690%	1	52	-72.842%
2025-07-14	29.0000	29.0000	29.0000	29.0000	-7.614%	4	51	-81.448%
2025-07-10	31.1500	31.3900	31.1500	31.3900	+2.348%	4	47	-82.861%
2025-07-03	30.6700	30.6700	30.6700	30.6700	+1.826%	1	47	-82.458%
2025-06-30	30.1200	30.1200	30.1200	30.1200	+14.743%	1	47	-82.138%
2025-06-26	26.2500	26.2500	26.2500	26.2500	-36.747%	1	48	-79.505%
2025-06-12	41.3500	41.5000	41.3500	41.5000	-0.120%	2	47	-87.036%
2025-06-06	41.2400	41.5500	41.2400	41.5500	+6.402%	8	47	-87.052%
2025-06-05	39.0500	39.0500	39.0500	39.0500	-0.026%	1	44	-86.223%
2025-06-03	39.0600	39.0600	39.0600	39.0600	+1.719%	1	44	-86.226%
2025-05-15	38.3000	38.4000	38.3000	38.4000	+6.667%	7	43	-85.990%
2025-05-12	36.0000	36.0000	36.0000	36.0000	+4.469%	9	43	-85.056%
2025-05-02	34.2000	34.6500	34.0500	34.4600	+6.031%	18	34	-84.388%
2025-05-01	32.6000	32.6000	32.5000	32.5000	+9.797%	5	25	-83.446%
2025-04-29	29.5000	29.6000	29.5000	29.6000	+8.108%	2	20	-81.824%
2025-04-25	27.3800	27.3800	27.3800	27.3800	+17.009%	4	20	-80.351%
2025-04-21	23.4000	23.4000	23.4000	23.4000	-16.726%	1	20	-77.009%
2025-04-17	28.0000	28.1000	28.0000	28.1000	-12.324%	2	19	-80.854%
2025-04-01	31.9000	32.0500	31.9000	32.0500	+26.082%	7	19	-83.214%
2025-03-14	25.4200	25.4200	25.4200	25.4200	-16.792%	10	13	-78.836%
2025-03-10	30.6000	30.6000	30.5500	30.5500	-14.137%	2	8	-82.390%
2025-02-20	35.5800	35.5800	35.5800	35.5800	-2.172%	1	9	-84.879%
2025-02-19	36.3700	36.3700	36.3700	36.3700	+17.247%	1	9	-85.208%
2025-01-31	31.0200	31.0200	31.0200	31.0200	+27.654%	6	9	-82.656%
2025-01-27	24.3000	24.3000	24.3000	24.3000	+38.068%	3	12	-77.860%
2025-01-06	17.6000	17.6000	17.6000	17.6000	-2.331%	1	9	-69.432%
2024-11-27	18.0200	18.0200	18.0200	18.0200	-2.857%	7	2	-70.144%
2024-11-11	18.6500	18.6500	18.5500	18.5500	+103.846%	2	2	-70.997%
2024-07-30	9.0000	9.1000	9.0000	9.1000	+8.982%	2	2	-40.879%
2024-07-26	8.3500	8.3500	8.3500	8.3500	0.000%	1	1	-35.569%