Dark

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

EOD

Sep 30, 2026

3.30-19.512%(-0.80)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.6500	3.6500	3.1000	3.3000	-19.512%	24	1,476	0.000%
2026-09-29	4.5000	4.5700	4.1000	4.1000	-25.455%	16	1,464	-19.512%
2026-09-28	5.2500	5.5000	4.9000	5.5000	+12.936%	7	1,463	-40.000%
2026-09-25	4.6400	5.1000	4.6400	4.8700	-5.437%	13	1,459	-32.238%
2026-09-24	4.5000	5.2000	4.5000	5.1500	+32.051%	397	1,455	-35.922%
2026-09-23	4.2500	4.4200	3.8900	3.9000	-4.878%	369	1,490	-15.385%
2026-09-22	4.8800	4.8800	3.7000	4.1000	-27.434%	51	1,142	-19.512%
2026-09-21	5.7000	5.7000	5.3100	5.6500	-11.024%	80	1,138	-41.593%
2026-09-18	6.0300	6.3500	6.0100	6.3500	0.000%	7	1,097	-48.031%
2026-09-17	6.4700	7.0000	6.1000	6.3500	-5.224%	54	1,091	-48.031%
2026-09-16	7.1700	7.2300	6.7000	6.7000	-19.277%	13	1,048	-50.746%
2026-09-15	8.4500	8.4500	8.0000	8.3000	0.000%	13	1,036	-60.241%
2026-09-14	8.7500	8.9500	8.1000	8.3000	+19.253%	20	1,026	-60.241%
2026-09-11	6.5500	7.1500	6.4900	6.9600	+12.804%	46	1,023	-52.586%
2026-09-10	6.3500	6.3500	6.1700	6.1700	-11.223%	5	989	-46.515%
2026-09-09	6.7000	7.0500	6.6700	6.9500	-4.533%	7	989	-52.518%
2026-09-08	7.9900	7.9900	7.2300	7.2800	-19.111%	17	987	-54.670%
2026-09-04	9.1300	9.4500	8.4000	9.0000	-14.853%	87	954	-63.333%
2026-09-03	11.8000	11.8000	9.9000	10.5700	+3.122%	17	954	-68.780%
2026-09-02	10.9000	10.9000	10.2500	10.2500	+17.143%	12	942	-67.805%
2026-09-01	10.4000	10.4000	8.7500	8.7500	-27.865%	14	939	-62.286%
2026-08-31	12.0000	12.1300	12.0000	12.1300	-5.234%	15	937	-72.795%
2026-08-28	13.2000	13.2000	12.8000	12.8000	+6.934%	2	936	-74.219%
2026-08-27	12.7100	12.7100	11.8000	11.9700	-13.574%	11	935	-72.431%
2026-08-26	14.3800	14.4800	13.3000	13.8500	+0.874%	87	934	-76.173%
2026-08-25	13.4000	13.7500	13.4000	13.7300	+2.846%	4	942	-75.965%
2026-08-24	11.6000	13.6600	11.3000	13.3500	+39.644%	107	941	-75.281%
2026-08-21	8.5500	9.6000	8.2500	9.5600	+17.301%	17	945	-65.481%
2026-08-20	8.1200	8.5600	8.0500	8.1500	+2.904%	53	946	-59.509%
2026-08-19	9.0900	9.1800	7.9200	7.9200	+0.380%	54	929	-58.333%
2026-08-18	7.8900	7.8900	7.8900	7.8900	+24.448%	1	929	-58.175%
2026-08-17	6.6500	6.6500	6.2300	6.3400	-22.683%	52	928	-47.950%
2026-08-14	7.9100	8.2000	7.5900	8.2000	+1.360%	64	927	-59.756%
2026-08-13	7.1500	8.0900	6.7600	8.0900	+18.102%	32	926	-59.209%
2026-08-12	6.9700	7.0100	6.4700	6.8500	-15.640%	23	900	-51.825%
2026-08-11	8.3300	8.3300	8.1200	8.1200	+9.434%	7	891	-59.360%
2026-08-10	8.0200	8.0200	7.1500	7.4200	-6.784%	63	896	-55.526%
2026-08-07	7.9300	7.9600	7.9300	7.9600	-21.654%	6	867	-58.543%
2026-08-06	9.7500	10.1700	9.7500	10.1600	-0.196%	36	867	-67.520%
2026-08-05	10.4000	10.4500	9.6500	10.1800	-9.752%	29	836	-67.583%
2026-08-04	9.0500	11.3900	9.0000	11.2800	+12.800%	13	828	-70.745%
2026-08-03	10.9000	10.9300	9.7000	10.0000	0.000%	14	822	-67.000%
2026-07-30	10.0000	10.0000	10.0000	10.0000	-20.000%	1	815	-67.000%
2026-07-29	9.2100	13.4000	9.2100	12.5000	-1.497%	37	815	-73.600%
2026-07-28	11.4600	13.2100	11.1100	12.6900	+21.668%	91	800	-73.995%
2026-07-27	10.6500	10.6500	10.4300	10.4300	+31.858%	7	723	-68.360%
2026-07-24	7.8000	7.9100	7.8000	7.9100	+7.619%	5	720	-58.281%
2026-07-23	7.5000	7.5000	7.3500	7.3500	-14.236%	11	718	-55.102%
2026-07-22	9.2500	9.4000	8.5700	8.5700	-7.351%	16	717	-61.494%
2026-07-21	9.2500	9.2500	9.2500	9.2500	-19.565%	1	706	-64.324%
2026-07-20	10.1000	11.5000	10.0500	11.5000	+13.300%	19	706	-71.304%
2026-07-17	11.0800	11.0800	10.1000	10.1500	-15.768%	11	704	-67.488%
2026-07-16	11.1300	12.0500	10.7000	12.0500	+26.842%	16	700	-72.614%
2026-07-15	9.5000	9.5000	9.5000	9.5000	-5.000%	1	689	-65.263%
2026-07-14	10.4500	10.4500	10.0000	10.0000	-0.892%	12	688	-67.000%
2026-07-13	9.8500	10.4400	9.8500	10.0900	+44.143%	33	691	-67.294%
2026-07-10	7.0000	7.0000	7.0000	7.0000	-4.110%	2	672	-52.857%
2026-07-09	7.5500	7.5500	7.2700	7.3000	-0.680%	4	672	-54.795%
2026-07-08	7.3500	7.3500	7.3500	7.3500	-8.125%	1	669	-55.102%
2026-07-07	8.2000	8.2000	8.0000	8.0000	-18.782%	22	669	-58.750%
2026-07-06	8.4400	9.8500	8.4400	9.8500	-4.369%	13	659	-66.497%
2026-07-02	8.7500	10.3000	8.7500	10.3000	+34.115%	30	636	-67.961%
2026-07-01	5.9400	8.5000	5.9400	7.6800	+22.880%	18	636	-57.031%
2026-06-30	5.7000	6.2500	5.7000	6.2500	+9.649%	242	633	-47.200%
2026-06-29	6.5500	6.5500	5.7000	5.7000	+8.571%	6	395	-42.105%
2026-06-26	4.7000	5.2500	4.7000	5.2500	-1.869%	5	395	-37.143%
2026-06-25	5.5000	5.5000	5.3500	5.3500	+21.591%	7	392	-38.318%
2026-06-24	4.3000	4.6000	4.1000	4.4000	+8.108%	13	387	-25.000%
2026-06-23	4.0000	4.0700	4.0000	4.0700	+5.440%	3	387	-18.919%
2026-06-22	4.3500	4.3500	3.8600	3.8600	-22.800%	5	386	-14.508%
2026-06-16	4.1500	5.0000	4.1500	5.0000	+19.048%	4	383	-34.000%
2026-06-15	4.2000	4.2000	4.2000	4.2000	-2.326%	1	385	-21.429%
2026-06-12	4.5300	4.5300	4.3000	4.3000	+13.158%	6	385	-23.256%
2026-06-11	4.2500	4.2500	3.8000	3.8000	-22.449%	12	385	-13.158%
2026-06-09	4.3000	4.9000	4.3000	4.9000	+2.083%	9	393	-32.653%
2026-06-05	4.7500	4.8000	4.7500	4.8000	+10.092%	4	390	-31.250%
2026-06-04	4.3600	4.3600	4.3600	4.3600	-11.919%	5	386	-24.312%
2026-06-01	4.4000	4.9500	4.4000	4.9500	-1.000%	6	381	-33.333%
2026-05-29	5.8000	5.8000	5.0000	5.0000	-6.542%	3	377	-34.000%
2026-05-27	5.5500	5.6000	5.3500	5.3500	+12.632%	39	378	-38.318%
2026-05-26	4.5500	4.7500	4.5500	4.7500	-5.941%	8	368	-30.526%
2026-05-22	5.1000	5.1000	5.0500	5.0500	-9.821%	10	361	-34.653%
2026-05-21	5.4500	5.6000	5.4500	5.6000	-2.098%	9	354	-41.071%
2026-05-19	6.0800	6.0800	5.6400	5.7200	-1.379%	17	354	-42.308%
2026-05-18	5.4000	5.8000	5.4000	5.8000	+39.759%	6	347	-43.103%
2026-05-13	4.3600	4.3600	4.1500	4.1500	-17.822%	2	347	-20.482%
2026-05-12	5.0500	5.0500	5.0500	5.0500	+21.687%	9	346	-34.653%
2026-05-07	4.1500	4.1500	4.1500	4.1500	-22.430%	2	346	-20.482%
2026-04-30	5.3500	5.3500	5.3500	5.3500	-13.710%	2	346	-38.318%
2026-04-29	7.1200	7.6500	6.1900	6.2000	+100.000%	86	346	-46.774%
2026-04-28	3.1000	3.1000	3.1000	3.1000	+8.772%	5	318	+6.452%
2026-04-27	2.6100	2.8500	2.6100	2.8500	+0.352%	4	318	+15.789%
2026-04-24	2.7300	2.8400	2.7300	2.8400	-11.526%	7	317	+16.197%
2026-04-16	3.5000	3.5000	3.2100	3.2100	+11.073%	3	317	+2.804%
2026-04-13	2.8900	2.8900	2.8900	2.8900	-12.158%	2	316	+14.187%
2026-04-08	3.4000	3.4000	3.2900	3.2900	-0.303%	3	316	+0.304%
2026-03-30	3.3000	3.3000	3.3000	3.3000	+6.452%	1	316	0.000%
2026-03-26	3.1000	3.1000	3.1000	3.1000	-12.429%	3	315	+6.452%
2026-03-25	3.5400	3.5400	3.5400	3.5400	+4.118%	1	315	-6.780%
2026-03-20	3.4000	3.4000	3.4000	3.4000	-8.108%	1	314	-2.941%
2026-03-19	3.7000	3.7000	3.7000	3.7000	+13.497%	1	314	-10.811%
2026-03-18	3.2500	3.2600	3.2500	3.2600	-20.488%	3	314	+1.227%
2026-03-17	4.1000	4.1000	4.1000	4.1000	-11.638%	1	311	-19.512%
2026-03-11	4.6400	4.6400	4.6400	4.6400	-3.333%	3	311	-28.879%
2026-03-06	4.8000	4.8000	4.8000	4.8000	-11.927%	1	308	-31.250%
2026-03-05	5.4500	5.4500	5.4500	5.4500	-6.357%	1	307	-39.450%
2026-03-03	5.8200	5.8200	5.8200	5.8200	+7.579%	1	307	-43.299%
2026-02-25	5.4100	5.4100	5.4100	5.4100	+15.598%	1	306	-39.002%
2026-02-24	4.9000	4.9000	4.6800	4.6800	-5.455%	42	306	-29.487%
2026-02-23	4.9000	4.9500	4.9000	4.9500	-18.586%	3	306	-33.333%
2026-02-19	6.0800	6.0800	6.0800	6.0800	-18.933%	1	305	-45.724%
2026-02-10	7.5000	7.5000	7.5000	7.5000	+11.111%	2	305	-56.000%
2026-02-09	6.7500	6.7500	6.7500	6.7500	-12.338%	1	305	-51.111%
2026-02-06	8.2000	8.2000	7.4800	7.7000	-17.998%	4	304	-57.143%
2026-02-05	9.4900	9.4900	9.3900	9.3900	+11.124%	2	304	-64.856%
2026-02-04	8.4500	8.4500	8.4500	8.4500	+1.198%	1	304	-60.947%
2026-02-03	8.6200	9.1000	8.3400	8.3500	-4.571%	26	304	-60.479%
2026-02-02	8.4500	8.7500	8.1000	8.7500	+15.132%	53	295	-62.286%
2026-01-28	7.4800	7.6300	7.4800	7.6000	-6.057%	4	281	-56.579%
2026-01-26	7.9400	8.0900	7.8900	8.0900	+4.522%	3	281	-59.209%
2026-01-23	7.9500	8.3000	7.6900	7.7400	+1.044%	39	281	-57.364%
2026-01-22	7.9400	7.9600	7.6600	7.6600	-2.545%	4	259	-56.919%
2026-01-21	8.0500	8.0500	7.8600	7.8600	-8.285%	3	259	-58.015%
2026-01-15	9.2100	9.3000	8.3400	8.5700	-5.513%	6	260	-61.494%
2026-01-14	8.8800	9.2500	8.8800	9.0700	+5.465%	3	257	-63.616%
2026-01-13	11.0000	11.0000	8.6000	8.6000	-29.796%	18	257	-61.628%
2026-01-12	12.2500	12.2500	12.2500	12.2500	-27.941%	1	264	-73.061%
2026-01-06	17.0000	17.0000	17.0000	17.0000	+28.788%	1	264	-80.588%
2026-01-02	13.8800	13.8800	13.2000	13.2000	-11.706%	5	264	-75.000%
2025-12-31	14.9500	14.9500	14.9500	14.9500	-1.967%	3	267	-77.926%
2025-12-30	15.4000	15.4000	15.2500	15.2500	-5.922%	3	267	-78.361%
2025-12-26	16.2200	16.2200	16.2100	16.2100	-0.246%	2	264	-79.642%
2025-12-23	16.1800	16.2500	15.7000	16.2500	+4.502%	3	264	-79.692%
2025-12-22	15.5700	15.5700	15.5500	15.5500	+5.068%	49	234	-78.778%
2025-12-18	14.8000	14.8000	14.8000	14.8000	+3.352%	1	234	-77.703%
2025-12-17	14.9500	15.0000	14.3200	14.3200	-10.500%	6	234	-76.955%
2025-12-12	16.1000	16.4200	15.8800	16.0000	-0.187%	5	231	-79.375%
2025-12-11	13.9500	16.0300	13.9500	16.0300	+68.915%	3	232	-79.414%
2025-12-10	9.4900	9.4900	9.4900	9.4900	-0.315%	13	233	-65.227%
2025-12-08	9.5200	9.5200	9.5200	9.5200	-1.245%	2	246	-65.336%
2025-12-04	9.9800	9.9800	9.6100	9.6400	-9.057%	19	246	-65.768%
2025-12-03	10.6000	10.6000	10.6000	10.6000	-3.196%	3	246	-68.868%
2025-12-02	10.9500	10.9500	10.9500	10.9500	-6.170%	7	243	-69.863%
2025-11-28	12.0000	12.0000	11.6700	11.6700	-6.265%	7	241	-71.722%
2025-11-25	12.0400	12.4500	12.0400	12.4500	+7.328%	4	239	-73.494%
2025-11-24	11.6000	11.6000	11.6000	11.6000	-10.769%	1	236	-71.552%
2025-11-21	12.7500	13.0000	12.7500	13.0000	+13.043%	8	236	-74.615%
2025-11-20	11.7000	11.7000	11.5000	11.5000	+2.679%	5	228	-71.304%
2025-11-18	11.1900	11.2000	11.1900	11.2000	-31.119%	3	229	-70.536%
2025-11-12	15.3300	16.2600	15.3300	16.2600	+12.526%	46	228	-79.705%
2025-11-11	13.9800	14.5000	13.9800	14.4500	-8.544%	15	208	-77.163%
2025-11-03	15.8000	15.8000	15.8000	15.8000	-7.710%	2	193	-79.114%
2025-10-31	16.5000	17.1200	16.5000	17.1200	-13.535%	3	193	-80.724%
2025-10-27	19.8000	19.8000	19.8000	19.8000	+11.549%	5	185	-83.333%
2025-10-17	17.9000	17.9000	17.7500	17.7500	-4.106%	5	185	-81.408%
2025-10-13	18.5100	18.5100	18.5100	18.5100	+5.771%	1	185	-82.172%
2025-10-10	17.5000	17.5000	17.5000	17.5000	-16.865%	1	185	-81.143%
2025-10-07	21.1900	21.1900	21.0500	21.0500	+12.567%	3	186	-84.323%
2025-10-03	18.7000	18.7000	18.7000	18.7000	+5.352%	1	186	-82.353%
2025-10-02	17.7500	17.7500	17.7500	17.7500	+14.516%	1	186	-81.408%
2025-09-25	15.5000	15.5000	15.5000	15.5000	-5.488%	1	186	-78.710%
2025-09-19	16.4000	16.4000	16.4000	16.4000	+1.548%	9	186	-79.878%
2025-09-11	16.1500	16.1500	16.1500	16.1500	+9.195%	1	195	-79.567%
2025-09-10	14.8000	14.8000	14.7900	14.7900	-18.870%	5	195	-77.688%
2025-09-05	18.2300	18.2300	18.2300	18.2300	-6.656%	1	196	-81.898%
2025-08-25	19.5700	19.5700	19.5300	19.5300	+5.000%	2	196	-83.103%
2025-08-20	19.4500	19.4500	18.6000	18.6000	-1.639%	22	194	-82.258%
2025-08-15	18.9000	18.9100	18.9000	18.9100	+3.108%	21	214	-82.549%
2025-08-13	18.2400	18.3400	18.2400	18.3400	+7.629%	11	193	-82.007%
2025-08-05	17.1500	17.1500	17.0400	17.0400	-29.177%	20	193	-80.634%
2025-07-21	23.9900	24.0600	23.9900	24.0600	+5.295%	2	193	-86.284%
2025-07-18	22.8500	22.8500	22.8500	22.8500	-5.579%	2	193	-85.558%
2025-07-15	23.9600	24.2500	23.9600	24.2000	-10.204%	4	193	-86.364%
2025-07-07	26.9500	26.9500	26.9500	26.9500	-6.098%	1	194	-87.755%
2025-07-03	26.9800	28.7000	26.9800	28.7000	+25.877%	4	192	-88.502%
2025-06-26	22.5700	22.8000	22.5700	22.8000	-9.881%	3	192	-85.526%
2025-06-25	25.3000	25.3000	25.3000	25.3000	+12.444%	1	190	-86.957%
2025-06-23	22.5000	22.5000	22.5000	22.5000	-15.951%	1	190	-85.333%
2025-06-13	26.7600	26.7700	26.7600	26.7700	-27.057%	10	190	-87.673%
2025-06-12	36.6000	36.7000	36.6000	36.7000	+5.551%	2	189	-91.008%
2025-05-30	34.7700	34.7700	34.7700	34.7700	-2.194%	58	189	-90.509%
2025-05-20	35.4500	35.5500	35.3200	35.5500	-2.335%	6	177	-90.717%
2025-05-19	36.2000	36.4000	36.1000	36.4000	+2.825%	17	177	-90.934%
2025-05-16	35.4500	35.4500	35.4000	35.4000	+2.907%	4	178	-90.678%
2025-05-15	34.4000	34.4000	34.4000	34.4000	+7.668%	100	179	-90.407%
2025-05-14	31.9500	31.9500	31.9500	31.9500	-0.930%	5	79	-89.671%
2025-05-13	32.8200	32.8200	32.2500	32.2500	-3.443%	11	79	-89.767%
2025-05-08	33.4000	33.4000	33.4000	33.4000	+30.062%	1	68	-90.120%
2025-04-29	25.6500	25.6800	25.6500	25.6800	+2.556%	2	68	-87.150%
2025-04-24	25.0400	25.0400	25.0400	25.0400	+0.765%	5	68	-86.821%
2025-04-11	24.7500	24.8500	24.7500	24.8500	+31.481%	4	68	-86.720%
2025-04-09	18.8500	18.9000	18.8500	18.9000	-14.286%	2	68	-82.540%
2025-04-08	22.3000	22.3000	22.0500	22.0500	-16.223%	22	67	-85.034%
2025-04-03	27.1000	27.1000	26.3200	26.3200	-1.053%	9	56	-87.462%
2025-03-28	26.7500	26.7500	26.6000	26.6000	-9.524%	4	61	-87.594%
2025-03-27	29.3500	29.5500	29.2500	29.4000	+19.756%	30	62	-88.776%
2025-03-20	24.3000	24.5500	24.3000	24.5500	-24.462%	2	71	-86.558%
2025-03-04	32.5000	32.5000	32.5000	32.5000	-8.244%	2	72	-89.846%
2025-03-03	36.8900	36.8900	35.4200	35.4200	+8.985%	4	74	-90.683%
2025-02-28	32.5000	32.5000	32.5000	32.5000	-1.515%	2	70	-89.846%
2025-02-27	33.0000	33.0000	33.0000	33.0000	+5.431%	1	69	-90.000%
2025-02-14	31.3500	31.3500	31.3000	31.3000	-1.758%	4	69	-89.457%
2025-02-13	31.8500	31.8600	31.8500	31.8600	+17.478%	3	70	-89.642%
2025-01-31	27.1200	27.1200	27.1200	27.1200	+19.894%	6	70	-87.832%
2025-01-28	22.6200	22.6200	22.6200	22.6200	+29.257%	9	67	-85.411%
2025-01-21	17.5000	17.5000	17.5000	17.5000	+14.454%	2	58	-81.143%
2024-12-04	15.2000	15.2900	15.1900	15.2900	-4.438%	5	58	-78.417%
2024-11-11	16.1000	16.1000	16.0000	16.0000	+4.167%	3	53	-79.375%
2024-11-08	15.2500	15.4000	15.2500	15.3600	+66.054%	10	54	-78.516%
2024-10-28	9.2500	9.2500	9.2500	9.2500	+5.714%	1	54	-64.324%
2024-10-24	8.7500	8.7500	8.7500	8.7500	-18.301%	1	54	-62.286%
2024-09-16	10.7100	10.7100	10.7100	10.7100	+56.350%	2	55	-69.188%
2024-08-19	6.8000	6.8500	6.8000	6.8500	+9.952%	3	57	-51.825%
2024-08-13	6.2300	6.2300	6.2300	6.2300	-9.051%	1	58	-47.030%
2024-08-02	6.8500	6.8500	6.8500	6.8500	-11.613%	2	59	-51.825%
2024-08-01	7.7000	7.8000	7.7000	7.7500	-1.274%	4	58	-57.419%
2024-07-31	7.8500	7.8500	7.8500	7.8500	0.000%	5	56	-57.962%
2024-07-30	7.8000	7.8500	7.8000	7.8500	0.000%	3	51	-57.962%
2024-07-29	7.9500	7.9500	7.8500	7.8500	+30.833%	2	51	-57.962%
2024-07-24	6.0000	6.0000	6.0000	6.0000	-7.692%	1	51	-45.000%
2024-07-12	6.5000	6.5000	6.5000	6.5000	-25.373%	2	51	-49.231%
2024-06-25	8.7100	8.7100	8.7100	8.7100	+12.387%	1	50	-62.113%
2024-06-17	6.8100	7.7500	6.2900	7.7500	0.000%	52	49	-57.419%