Dark

V20261218C400
V Dec 18 2026 400.00 Call (V261218C00400000)
option OPRA

EOD

Jul 1, 2026

7.68+22.880%(+1.43)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.9400	8.5000	5.9400	7.6800	+22.880%	18	636	0.000%
2026-06-30	5.7000	6.2500	5.7000	6.2500	+9.649%	242	633	+22.880%
2026-06-29	6.5500	6.5500	5.7000	5.7000	+8.571%	6	395	+34.737%
2026-06-26	4.7000	5.2500	4.7000	5.2500	-1.869%	5	395	+46.286%
2026-06-25	5.5000	5.5000	5.3500	5.3500	+21.591%	7	392	+43.551%
2026-06-24	4.3000	4.6000	4.1000	4.4000	+8.108%	13	387	+74.545%
2026-06-23	4.0000	4.0700	4.0000	4.0700	+5.440%	3	387	+88.698%
2026-06-22	4.3500	4.3500	3.8600	3.8600	-22.800%	5	386	+98.964%
2026-06-16	4.1500	5.0000	4.1500	5.0000	+19.048%	4	383	+53.600%
2026-06-15	4.2000	4.2000	4.2000	4.2000	-2.326%	1	385	+82.857%
2026-06-12	4.5300	4.5300	4.3000	4.3000	+13.158%	6	385	+78.605%
2026-06-11	4.2500	4.2500	3.8000	3.8000	-22.449%	12	385	+102.105%
2026-06-09	4.3000	4.9000	4.3000	4.9000	+2.083%	9	393	+56.735%
2026-06-05	4.7500	4.8000	4.7500	4.8000	+10.092%	4	390	+60.000%
2026-06-04	4.3600	4.3600	4.3600	4.3600	-11.919%	5	386	+76.147%
2026-06-01	4.4000	4.9500	4.4000	4.9500	-1.000%	6	381	+55.152%
2026-05-29	5.8000	5.8000	5.0000	5.0000	-6.542%	3	377	+53.600%
2026-05-27	5.5500	5.6000	5.3500	5.3500	+12.632%	39	378	+43.551%
2026-05-26	4.5500	4.7500	4.5500	4.7500	-5.941%	8	368	+61.684%
2026-05-22	5.1000	5.1000	5.0500	5.0500	-9.821%	10	361	+52.079%
2026-05-21	5.4500	5.6000	5.4500	5.6000	-2.098%	9	354	+37.143%
2026-05-19	6.0800	6.0800	5.6400	5.7200	-1.379%	17	354	+34.266%
2026-05-18	5.4000	5.8000	5.4000	5.8000	+39.759%	6	347	+32.414%
2026-05-13	4.3600	4.3600	4.1500	4.1500	-17.822%	2	347	+85.060%
2026-05-12	5.0500	5.0500	5.0500	5.0500	+21.687%	9	346	+52.079%
2026-05-07	4.1500	4.1500	4.1500	4.1500	-22.430%	2	346	+85.060%
2026-04-30	5.3500	5.3500	5.3500	5.3500	-13.710%	2	346	+43.551%
2026-04-29	7.1200	7.6500	6.1900	6.2000	+100.000%	86	346	+23.871%
2026-04-28	3.1000	3.1000	3.1000	3.1000	+8.772%	5	318	+147.742%
2026-04-27	2.6100	2.8500	2.6100	2.8500	+0.352%	4	318	+169.474%
2026-04-24	2.7300	2.8400	2.7300	2.8400	-11.526%	7	317	+170.423%
2026-04-16	3.5000	3.5000	3.2100	3.2100	+11.073%	3	317	+139.252%
2026-04-13	2.8900	2.8900	2.8900	2.8900	-12.158%	2	316	+165.744%
2026-04-08	3.4000	3.4000	3.2900	3.2900	-0.303%	3	316	+133.435%
2026-03-30	3.3000	3.3000	3.3000	3.3000	+6.452%	1	316	+132.727%
2026-03-26	3.1000	3.1000	3.1000	3.1000	-12.429%	3	315	+147.742%
2026-03-25	3.5400	3.5400	3.5400	3.5400	+4.118%	1	315	+116.949%
2026-03-20	3.4000	3.4000	3.4000	3.4000	-8.108%	1	314	+125.882%
2026-03-19	3.7000	3.7000	3.7000	3.7000	+13.497%	1	314	+107.568%
2026-03-18	3.2500	3.2600	3.2500	3.2600	-20.488%	3	314	+135.583%
2026-03-17	4.1000	4.1000	4.1000	4.1000	-11.638%	1	311	+87.317%
2026-03-11	4.6400	4.6400	4.6400	4.6400	-3.333%	3	311	+65.517%
2026-03-06	4.8000	4.8000	4.8000	4.8000	-11.927%	1	308	+60.000%
2026-03-05	5.4500	5.4500	5.4500	5.4500	-6.357%	1	307	+40.917%
2026-03-03	5.8200	5.8200	5.8200	5.8200	+7.579%	1	307	+31.959%
2026-02-25	5.4100	5.4100	5.4100	5.4100	+15.598%	1	306	+41.959%
2026-02-24	4.9000	4.9000	4.6800	4.6800	-5.455%	42	306	+64.103%
2026-02-23	4.9000	4.9500	4.9000	4.9500	-18.586%	3	306	+55.152%
2026-02-19	6.0800	6.0800	6.0800	6.0800	-18.933%	1	305	+26.316%
2026-02-10	7.5000	7.5000	7.5000	7.5000	+11.111%	2	305	+2.400%
2026-02-09	6.7500	6.7500	6.7500	6.7500	-12.338%	1	305	+13.778%
2026-02-06	8.2000	8.2000	7.4800	7.7000	-17.998%	4	304	-0.260%
2026-02-05	9.4900	9.4900	9.3900	9.3900	+11.124%	2	304	-18.211%
2026-02-04	8.4500	8.4500	8.4500	8.4500	+1.198%	1	304	-9.112%
2026-02-03	8.6200	9.1000	8.3400	8.3500	-4.571%	26	304	-8.024%
2026-02-02	8.4500	8.7500	8.1000	8.7500	+15.132%	53	295	-12.229%
2026-01-28	7.4800	7.6300	7.4800	7.6000	-6.057%	4	281	+1.053%
2026-01-26	7.9400	8.0900	7.8900	8.0900	+4.522%	3	281	-5.068%
2026-01-23	7.9500	8.3000	7.6900	7.7400	+1.044%	39	281	-0.775%
2026-01-22	7.9400	7.9600	7.6600	7.6600	-2.545%	4	259	+0.261%
2026-01-21	8.0500	8.0500	7.8600	7.8600	-8.285%	3	259	-2.290%
2026-01-15	9.2100	9.3000	8.3400	8.5700	-5.513%	6	260	-10.385%
2026-01-14	8.8800	9.2500	8.8800	9.0700	+5.465%	3	257	-15.325%
2026-01-13	11.0000	11.0000	8.6000	8.6000	-29.796%	18	257	-10.698%
2026-01-12	12.2500	12.2500	12.2500	12.2500	-27.941%	1	264	-37.306%
2026-01-06	17.0000	17.0000	17.0000	17.0000	+28.788%	1	264	-54.824%
2026-01-02	13.8800	13.8800	13.2000	13.2000	-11.706%	5	264	-41.818%
2025-12-31	14.9500	14.9500	14.9500	14.9500	-1.967%	3	267	-48.629%
2025-12-30	15.4000	15.4000	15.2500	15.2500	-5.922%	3	267	-49.639%
2025-12-26	16.2200	16.2200	16.2100	16.2100	-0.246%	2	264	-52.622%
2025-12-23	16.1800	16.2500	15.7000	16.2500	+4.502%	3	264	-52.738%
2025-12-22	15.5700	15.5700	15.5500	15.5500	+5.068%	49	234	-50.611%
2025-12-18	14.8000	14.8000	14.8000	14.8000	+3.352%	1	234	-48.108%
2025-12-17	14.9500	15.0000	14.3200	14.3200	-10.500%	6	234	-46.369%
2025-12-12	16.1000	16.4200	15.8800	16.0000	-0.187%	5	231	-52.000%
2025-12-11	13.9500	16.0300	13.9500	16.0300	+68.915%	3	232	-52.090%
2025-12-10	9.4900	9.4900	9.4900	9.4900	-0.315%	13	233	-19.073%
2025-12-08	9.5200	9.5200	9.5200	9.5200	-1.245%	2	246	-19.328%
2025-12-04	9.9800	9.9800	9.6100	9.6400	-9.057%	19	246	-20.332%
2025-12-03	10.6000	10.6000	10.6000	10.6000	-3.196%	3	246	-27.547%
2025-12-02	10.9500	10.9500	10.9500	10.9500	-6.170%	7	243	-29.863%
2025-11-28	12.0000	12.0000	11.6700	11.6700	-6.265%	7	241	-34.190%
2025-11-25	12.0400	12.4500	12.0400	12.4500	+7.328%	4	239	-38.313%
2025-11-24	11.6000	11.6000	11.6000	11.6000	-10.769%	1	236	-33.793%
2025-11-21	12.7500	13.0000	12.7500	13.0000	+13.043%	8	236	-40.923%
2025-11-20	11.7000	11.7000	11.5000	11.5000	+2.679%	5	228	-33.217%
2025-11-18	11.1900	11.2000	11.1900	11.2000	-31.119%	3	229	-31.429%
2025-11-12	15.3300	16.2600	15.3300	16.2600	+12.526%	46	228	-52.768%
2025-11-11	13.9800	14.5000	13.9800	14.4500	-8.544%	15	208	-46.851%
2025-11-03	15.8000	15.8000	15.8000	15.8000	-7.710%	2	193	-51.392%
2025-10-31	16.5000	17.1200	16.5000	17.1200	-13.535%	3	193	-55.140%
2025-10-27	19.8000	19.8000	19.8000	19.8000	+11.549%	5	185	-61.212%
2025-10-17	17.9000	17.9000	17.7500	17.7500	-4.106%	5	185	-56.732%
2025-10-13	18.5100	18.5100	18.5100	18.5100	+5.771%	1	185	-58.509%
2025-10-10	17.5000	17.5000	17.5000	17.5000	-16.865%	1	185	-56.114%
2025-10-07	21.1900	21.1900	21.0500	21.0500	+12.567%	3	186	-63.515%
2025-10-03	18.7000	18.7000	18.7000	18.7000	+5.352%	1	186	-58.930%
2025-10-02	17.7500	17.7500	17.7500	17.7500	+14.516%	1	186	-56.732%
2025-09-25	15.5000	15.5000	15.5000	15.5000	-5.488%	1	186	-50.452%
2025-09-19	16.4000	16.4000	16.4000	16.4000	+1.548%	9	186	-53.171%
2025-09-11	16.1500	16.1500	16.1500	16.1500	+9.195%	1	195	-52.446%
2025-09-10	14.8000	14.8000	14.7900	14.7900	-18.870%	5	195	-48.073%
2025-09-05	18.2300	18.2300	18.2300	18.2300	-6.656%	1	196	-57.872%
2025-08-25	19.5700	19.5700	19.5300	19.5300	+5.000%	2	196	-60.676%
2025-08-20	19.4500	19.4500	18.6000	18.6000	-1.639%	22	194	-58.710%
2025-08-15	18.9000	18.9100	18.9000	18.9100	+3.108%	21	214	-59.387%
2025-08-13	18.2400	18.3400	18.2400	18.3400	+7.629%	11	193	-58.124%
2025-08-05	17.1500	17.1500	17.0400	17.0400	-29.177%	20	193	-54.930%
2025-07-21	23.9900	24.0600	23.9900	24.0600	+5.295%	2	193	-68.080%
2025-07-18	22.8500	22.8500	22.8500	22.8500	-5.579%	2	193	-66.389%
2025-07-15	23.9600	24.2500	23.9600	24.2000	-10.204%	4	193	-68.264%
2025-07-07	26.9500	26.9500	26.9500	26.9500	-6.098%	1	194	-71.503%
2025-07-03	26.9800	28.7000	26.9800	28.7000	+25.877%	4	192	-73.240%
2025-06-26	22.5700	22.8000	22.5700	22.8000	-9.881%	3	192	-66.316%
2025-06-25	25.3000	25.3000	25.3000	25.3000	+12.444%	1	190	-69.644%
2025-06-23	22.5000	22.5000	22.5000	22.5000	-15.951%	1	190	-65.867%
2025-06-13	26.7600	26.7700	26.7600	26.7700	-27.057%	10	190	-71.311%
2025-06-12	36.6000	36.7000	36.6000	36.7000	+5.551%	2	189	-79.074%
2025-05-30	34.7700	34.7700	34.7700	34.7700	-2.194%	58	189	-77.912%
2025-05-20	35.4500	35.5500	35.3200	35.5500	-2.335%	6	177	-78.397%
2025-05-19	36.2000	36.4000	36.1000	36.4000	+2.825%	17	177	-78.901%
2025-05-16	35.4500	35.4500	35.4000	35.4000	+2.907%	4	178	-78.305%
2025-05-15	34.4000	34.4000	34.4000	34.4000	+7.668%	100	179	-77.674%
2025-05-14	31.9500	31.9500	31.9500	31.9500	-0.930%	5	79	-75.962%
2025-05-13	32.8200	32.8200	32.2500	32.2500	-3.443%	11	79	-76.186%
2025-05-08	33.4000	33.4000	33.4000	33.4000	+30.062%	1	68	-77.006%
2025-04-29	25.6500	25.6800	25.6500	25.6800	+2.556%	2	68	-70.093%
2025-04-24	25.0400	25.0400	25.0400	25.0400	+0.765%	5	68	-69.329%
2025-04-11	24.7500	24.8500	24.7500	24.8500	+31.481%	4	68	-69.095%
2025-04-09	18.8500	18.9000	18.8500	18.9000	-14.286%	2	68	-59.365%
2025-04-08	22.3000	22.3000	22.0500	22.0500	-16.223%	22	67	-65.170%
2025-04-03	27.1000	27.1000	26.3200	26.3200	-1.053%	9	56	-70.821%
2025-03-28	26.7500	26.7500	26.6000	26.6000	-9.524%	4	61	-71.128%
2025-03-27	29.3500	29.5500	29.2500	29.4000	+19.756%	30	62	-73.878%
2025-03-20	24.3000	24.5500	24.3000	24.5500	-24.462%	2	71	-68.717%
2025-03-04	32.5000	32.5000	32.5000	32.5000	-8.244%	2	72	-76.369%
2025-03-03	36.8900	36.8900	35.4200	35.4200	+8.985%	4	74	-78.317%
2025-02-28	32.5000	32.5000	32.5000	32.5000	-1.515%	2	70	-76.369%
2025-02-27	33.0000	33.0000	33.0000	33.0000	+5.431%	1	69	-76.727%
2025-02-14	31.3500	31.3500	31.3000	31.3000	-1.758%	4	69	-75.463%
2025-02-13	31.8500	31.8600	31.8500	31.8600	+17.478%	3	70	-75.895%
2025-01-31	27.1200	27.1200	27.1200	27.1200	+19.894%	6	70	-71.681%
2025-01-28	22.6200	22.6200	22.6200	22.6200	+29.257%	9	67	-66.048%
2025-01-21	17.5000	17.5000	17.5000	17.5000	+14.454%	2	58	-56.114%
2024-12-04	15.2000	15.2900	15.1900	15.2900	-4.438%	5	58	-49.771%
2024-11-11	16.1000	16.1000	16.0000	16.0000	+4.167%	3	53	-52.000%
2024-11-08	15.2500	15.4000	15.2500	15.3600	+66.054%	10	54	-50.000%
2024-10-28	9.2500	9.2500	9.2500	9.2500	+5.714%	1	54	-16.973%
2024-10-24	8.7500	8.7500	8.7500	8.7500	-18.301%	1	54	-12.229%
2024-09-16	10.7100	10.7100	10.7100	10.7100	+56.350%	2	55	-28.291%
2024-08-19	6.8000	6.8500	6.8000	6.8500	+9.952%	3	57	+12.117%
2024-08-13	6.2300	6.2300	6.2300	6.2300	-9.051%	1	58	+23.274%
2024-08-02	6.8500	6.8500	6.8500	6.8500	-11.613%	2	59	+12.117%
2024-08-01	7.7000	7.8000	7.7000	7.7500	-1.274%	4	58	-0.903%
2024-07-31	7.8500	7.8500	7.8500	7.8500	0.000%	5	56	-2.166%
2024-07-30	7.8000	7.8500	7.8000	7.8500	0.000%	3	51	-2.166%
2024-07-29	7.9500	7.9500	7.8500	7.8500	+30.833%	2	51	-2.166%
2024-07-24	6.0000	6.0000	6.0000	6.0000	-7.692%	1	51	+28.000%
2024-07-12	6.5000	6.5000	6.5000	6.5000	-25.373%	2	51	+18.154%
2024-06-25	8.7100	8.7100	8.7100	8.7100	+12.387%	1	50	-11.825%
2024-06-17	6.8100	7.7500	6.2900	7.7500	0.000%	52	49	-0.903%