Dark

V20261218C395
V Dec 18 2026 395.00 Call (V261218C00395000)
option OPRA

EOD

Sep 30, 2026

4.35-22.321%(-1.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.3000	4.7000	4.3000	4.3500	-22.321%	3	1,125	0.000%
2026-09-29	6.0000	6.0000	5.2000	5.6000	-9.677%	11	1,125	-22.321%
2026-09-28	6.1500	6.2000	6.0000	6.2000	0.000%	5	1,117	-29.839%
2026-09-25	6.1500	6.2000	6.1500	6.2000	+2.479%	2	1,117	-29.839%
2026-09-24	5.8000	6.0500	5.8000	6.0500	+24.742%	3	1,116	-28.099%
2026-09-23	5.5000	5.5000	4.8500	4.8500	-9.346%	6	1,114	-10.309%
2026-09-22	5.0000	5.3500	4.8000	5.3500	-19.790%	14	1,112	-18.692%
2026-09-21	6.7000	6.7500	6.6700	6.6700	-16.101%	7	1,109	-34.783%
2026-09-18	7.0000	7.9500	7.0000	7.9500	-0.625%	29	1,108	-45.283%
2026-09-17	8.0500	8.0500	7.5500	8.0000	+1.266%	6	1,107	-45.625%
2026-09-16	9.8200	9.8200	7.9000	7.9000	-20.523%	4	1,105	-44.937%
2026-09-15	9.5000	10.2000	9.5000	9.9400	+1.429%	9	1,105	-56.237%
2026-09-14	10.6300	10.6300	9.8000	9.8000	+13.295%	2	1,099	-55.612%
2026-09-11	7.8500	8.6500	7.8500	8.6500	+12.338%	12	1,098	-49.711%
2026-09-10	7.5100	7.7000	7.3000	7.7000	-7.229%	58	1,099	-43.506%
2026-09-09	8.0900	8.3000	8.0900	8.3000	+0.606%	207	1,068	-47.590%
2026-09-08	9.5900	9.5900	8.0500	8.2500	-25.000%	30	958	-47.273%
2026-09-04	10.9200	11.0000	9.9500	11.0000	-11.290%	26	919	-60.455%
2026-09-03	11.8000	12.4000	11.8000	12.4000	+21.094%	2	919	-64.919%
2026-09-01	11.0500	11.1000	10.2400	10.2400	-25.581%	19	918	-57.520%
2026-08-31	13.7600	13.7600	13.7600	13.7600	-10.065%	1	916	-68.387%
2026-08-28	15.3000	15.3000	15.3000	15.3000	+7.068%	1	916	-71.569%
2026-08-27	14.6800	14.6800	14.2900	14.2900	-11.517%	3	916	-69.559%
2026-08-26	15.4500	16.1500	15.0400	16.1500	+2.345%	5	914	-73.065%
2026-08-25	16.2200	16.2200	15.6100	15.7800	+3.816%	5	913	-72.433%
2026-08-24	15.4500	15.4500	14.5000	15.2000	+46.860%	4	913	-71.382%
2026-08-21	10.0900	10.3500	10.0900	10.3500	+18.829%	2	913	-57.971%
2026-08-18	8.7100	8.7100	8.7100	8.7100	+13.856%	2	914	-50.057%
2026-08-17	7.5700	7.6500	7.4500	7.6500	-18.182%	13	913	-43.137%
2026-08-14	9.3000	9.3500	9.1500	9.3500	+15.432%	15	907	-53.476%
2026-08-13	8.1000	8.1000	8.1000	8.1000	+2.532%	2	905	-46.296%
2026-08-12	8.2500	8.2500	7.9000	7.9000	-12.222%	2	906	-44.937%
2026-08-11	9.3200	9.6500	9.0000	9.0000	+7.784%	6	907	-51.667%
2026-08-10	8.9500	8.9500	8.3500	8.3500	-12.105%	15	903	-47.904%
2026-08-07	11.1000	11.1000	9.5000	9.5000	-19.764%	2	903	-54.211%
2026-08-06	11.1500	11.8400	11.0800	11.8400	-1.333%	105	902	-63.260%
2026-08-05	12.0000	12.0000	12.0000	12.0000	+5.263%	1	864	-63.750%
2026-08-03	11.3000	11.4000	11.2000	11.4000	-2.979%	7	864	-61.842%
2026-07-31	11.7500	11.7500	11.7500	11.7500	-23.203%	1	863	-62.979%
2026-07-29	15.3000	15.3000	15.3000	15.3000	+1.796%	1	862	-71.569%
2026-07-28	12.7500	15.0300	12.7500	15.0300	+23.197%	6	862	-71.058%
2026-07-27	12.2000	12.2000	12.2000	12.2000	+36.313%	1	861	-64.344%
2026-07-24	9.0000	9.0000	8.9000	8.9500	-14.354%	4	862	-51.397%
2026-07-22	10.6000	10.6000	10.4500	10.4500	-7.111%	23	859	-58.373%
2026-07-21	11.1500	11.2500	11.1500	11.2500	-13.127%	2	840	-61.333%
2026-07-20	12.9500	12.9500	12.9500	12.9500	+12.609%	1	840	-66.409%
2026-07-17	11.4000	11.5000	11.4000	11.5000	-9.449%	6	840	-62.174%
2026-07-16	12.5500	12.7000	12.5500	12.7000	+15.982%	3	837	-65.748%
2026-07-14	10.8500	10.9500	10.8500	10.9500	-4.367%	4	838	-60.274%
2026-07-13	10.1000	11.4500	10.1000	11.4500	+44.937%	2	837	-62.009%
2026-07-10	8.1000	8.1000	7.9000	7.9000	-8.565%	2	836	-44.937%
2026-07-09	8.6400	8.6400	8.6400	8.6400	+4.096%	1	835	-49.653%
2026-07-08	8.3000	8.3000	8.3000	8.3000	-8.791%	1	835	-47.590%
2026-07-07	9.3500	9.4000	9.1000	9.1000	-19.965%	190	835	-52.198%
2026-07-02	10.1000	11.5100	9.9400	11.3700	+25.635%	6	686	-61.741%
2026-07-01	8.8500	9.4000	8.8400	9.0500	+29.286%	12	686	-51.934%
2026-06-30	6.9700	7.0000	6.9500	7.0000	+8.025%	4	688	-37.857%
2026-06-29	7.5500	7.6000	6.4100	6.4800	+8.000%	20	687	-32.870%
2026-06-26	6.0000	6.0000	6.0000	6.0000	+4.348%	1	681	-27.500%
2026-06-25	5.8500	5.8500	5.7500	5.7500	+11.650%	2	681	-24.348%
2026-06-24	5.1500	5.1500	5.1500	5.1500	+5.102%	4	680	-15.534%
2026-06-18	4.9000	4.9000	4.9000	4.9000	-18.740%	2	677	-11.224%
2026-06-17	6.0500	6.3500	6.0000	6.0300	+6.726%	12	677	-27.861%
2026-06-16	4.7500	5.7000	4.7500	5.6500	+20.213%	6	677	-23.009%
2026-06-15	4.6500	4.7000	4.6500	4.7000	-6.000%	3	681	-7.447%
2026-06-12	5.0000	5.0000	5.0000	5.0000	+16.279%	4	681	-13.000%
2026-06-11	4.6500	4.6500	4.3000	4.3000	-22.242%	20	681	+1.163%
2026-06-05	5.5300	5.5300	5.5300	5.5300	+3.364%	5	685	-21.338%
2026-06-04	5.3500	5.3500	5.3500	5.3500	+13.830%	5	680	-18.692%
2026-06-02	4.7000	4.7000	4.7000	4.7000	-1.053%	1	675	-7.447%
2026-05-28	4.8000	4.8000	4.7500	4.7500	-24.000%	24	674	-8.421%
2026-05-27	6.3000	6.3000	6.2500	6.2500	+21.359%	4	659	-30.400%
2026-05-26	5.1500	5.1500	5.1500	5.1500	-10.435%	7	656	-15.534%
2026-05-22	5.8300	5.9900	5.7500	5.7500	-6.046%	9	649	-24.348%
2026-05-21	5.8800	6.1300	5.8800	6.1200	-0.488%	18	649	-28.922%
2026-05-20	6.0700	6.1500	5.8200	6.1500	-3.302%	14	649	-29.268%
2026-05-19	6.7700	6.9200	6.3600	6.3600	+25.941%	18	653	-31.604%
2026-05-14	4.9500	5.0500	4.9500	5.0500	+6.092%	2	653	-13.861%
2026-05-13	4.6000	4.7600	4.6000	4.7600	+0.211%	4	651	-8.613%
2026-05-11	4.7500	4.7500	4.7500	4.7500	-19.764%	1	651	-8.421%
2026-05-01	6.5100	6.7000	5.9200	5.9200	-0.504%	14	644	-26.520%
2026-04-30	5.8300	5.9600	5.8300	5.9500	-17.361%	9	644	-26.891%
2026-04-29	7.1700	7.2800	7.1000	7.2000	+115.569%	19	647	-39.583%
2026-04-24	3.3400	3.3400	3.3400	3.3400	-6.443%	1	640	+30.240%
2026-04-21	4.0200	4.0200	3.5700	3.5700	-11.852%	2	642	+21.849%
2026-04-16	4.0500	4.0500	4.0500	4.0500	+8.000%	550	642	+7.407%
2026-04-08	3.7500	3.7500	3.7500	3.7500	-37.500%	11	92	+16.000%
2026-02-23	6.0000	6.0000	6.0000	6.0000	-20.949%	20	83	-27.500%
2026-02-13	7.5000	7.5900	7.5000	7.5900	-14.431%	2	102	-42.688%
2026-02-12	8.8200	8.8700	8.5200	8.8700	+5.095%	4	102	-50.958%
2026-02-11	8.4200	8.4500	8.4200	8.4400	+3.941%	4	104	-48.460%
2026-02-10	8.1400	8.1700	8.1000	8.1200	+6.144%	4	103	-46.429%
2026-02-09	9.0200	9.0200	7.6500	7.6500	-10.526%	3	102	-43.137%
2026-02-06	9.3900	9.3900	8.4000	8.5500	-29.339%	13	102	-49.123%
2026-02-05	10.7500	12.1000	10.7500	12.1000	+35.955%	2	95	-64.050%
2026-02-04	8.6800	8.9000	8.6700	8.9000	-11.881%	4	94	-51.124%
2026-02-03	10.1000	10.1000	10.1000	10.1000	+7.447%	2	94	-56.931%
2026-02-02	8.7800	9.6800	8.7800	9.4000	+10.329%	6	94	-53.723%
2026-01-28	8.4500	8.5200	8.4500	8.5200	-0.351%	2	94	-48.944%
2026-01-27	8.0600	8.5500	8.0600	8.5500	+2.395%	2	94	-49.123%
2026-01-26	8.8700	8.8700	8.3500	8.3500	-6.390%	4	94	-47.904%
2026-01-22	7.6500	9.2100	7.6500	8.9200	-1.436%	57	94	-51.233%
2026-01-21	9.5500	9.5500	9.0500	9.0500	+2.492%	2	41	-51.934%
2026-01-20	7.7500	8.8800	7.7500	8.8300	-4.437%	4	41	-50.736%
2026-01-16	9.5000	9.8700	9.2400	9.2400	-12.000%	4	41	-52.922%
2026-01-13	10.5000	10.5000	10.5000	10.5000	-36.747%	1	41	-58.571%
2025-12-31	16.6000	16.6500	16.6000	16.6000	-2.065%	10	40	-73.795%
2025-12-30	17.0500	17.0500	16.9500	16.9500	+5.280%	4	40	-74.336%
2025-12-17	16.1000	16.1000	16.1000	16.1000	-2.424%	1	37	-72.981%
2025-11-06	16.5000	16.5000	16.5000	16.5000	-5.714%	2	37	-73.636%
2025-11-04	17.5000	17.5000	17.5000	17.5000	-16.067%	2	37	-75.143%
2025-10-28	20.8500	20.8500	20.8500	20.8500	+3.218%	1	36	-79.137%
2025-10-23	19.9500	20.2000	19.9500	20.2000	-1.942%	6	36	-78.465%
2025-10-15	20.6000	20.6000	20.6000	20.6000	+9.284%	1	32	-78.883%
2025-09-08	18.7000	18.8500	18.7000	18.8500	-18.043%	2	32	-76.923%
2025-08-26	22.4000	23.0000	22.4000	23.0000	+3.604%	2	28	-81.087%
2025-08-25	22.2000	22.2000	22.2000	22.2000	+20.000%	1	28	-80.405%
2025-08-05	18.5000	18.5000	18.5000	18.5000	-34.374%	1	27	-76.486%
2025-07-25	28.0700	28.1900	28.0700	28.1900	+9.689%	2	26	-84.569%
2025-07-15	25.6400	25.7600	25.6400	25.7000	-12.376%	7	27	-83.074%
2025-07-10	29.2000	29.3300	29.2000	29.3300	+5.013%	2	21	-85.169%
2025-06-13	28.0000	28.0000	27.6000	27.9300	-28.015%	8	21	-84.425%
2025-06-12	38.9500	38.9500	38.8000	38.8000	-2.144%	4	24	-88.789%
2025-06-10	39.6500	39.6500	39.6500	39.6500	0.000%	20	20	-89.029%