Dark

V20261218C405
V Dec 18 2026 405.00 Call (V261218C00405000)
option OPRA

EOD

Sep 30, 2026

2.86-21.644%(-0.79)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.9500	2.9500	2.7500	2.8600	-21.644%	5	448	0.000%
2026-09-29	3.7600	3.7600	3.5000	3.6500	-15.116%	3	444	-21.644%
2026-09-28	3.9000	4.3000	3.9000	4.3000	+6.173%	2	444	-33.488%
2026-09-25	4.2500	4.2500	4.0000	4.0500	-1.220%	6	445	-29.383%
2026-09-24	3.6000	4.1000	3.6000	4.1000	+26.935%	14	445	-30.244%
2026-09-23	3.4000	3.4000	3.1000	3.2300	-3.582%	4	433	-11.455%
2026-09-22	5.0000	5.1000	3.0000	3.3500	-28.875%	22	430	-14.627%
2026-09-21	4.8900	4.8900	4.3500	4.7100	-4.462%	17	414	-39.278%
2026-09-18	4.8000	5.0900	4.7600	4.9300	-5.736%	23	403	-41.988%
2026-09-17	5.2300	5.2300	5.2300	5.2300	+0.577%	2	394	-45.315%
2026-09-16	5.7500	5.7500	5.2000	5.2000	-28.276%	12	392	-45.000%
2026-09-15	6.9000	7.2500	6.9000	7.2500	-3.333%	3	381	-60.552%
2026-09-14	7.5000	7.5000	7.5000	7.5000	+28.205%	1	379	-61.867%
2026-09-11	5.8500	5.8500	5.8500	5.8500	-18.750%	2	379	-51.111%
2026-09-04	7.2000	7.2000	7.2000	7.2000	-18.182%	5	379	-60.278%
2026-09-03	8.8500	8.8500	8.8000	8.8000	-4.865%	27	379	-67.500%
2026-09-02	8.7500	9.2500	8.7500	9.2500	+15.625%	43	364	-69.081%
2026-09-01	9.3000	9.3000	8.0000	8.0000	-23.445%	8	348	-64.250%
2026-08-27	10.4500	10.4500	10.4500	10.4500	-13.062%	8	340	-72.632%
2026-08-26	11.5100	12.0200	11.5100	12.0200	+4.069%	18	339	-76.206%
2026-08-25	11.5500	11.5500	11.5500	11.5500	-0.858%	6	324	-75.238%
2026-08-24	10.1000	11.6500	10.1000	11.6500	+51.693%	60	318	-75.451%
2026-08-21	7.6000	8.0000	7.6000	7.6800	+43.551%	4	284	-62.760%
2026-08-17	6.0700	6.0700	5.3500	5.3500	-18.693%	4	283	-46.542%
2026-08-14	6.3500	6.9500	6.3500	6.5800	+15.439%	8	281	-56.535%
2026-08-13	5.7500	5.7500	5.7000	5.7000	0.000%	11	276	-49.825%
2026-08-12	5.7000	5.7000	5.7000	5.7000	-6.863%	2	286	-49.825%
2026-08-10	6.7500	6.7500	6.1200	6.1200	-10.787%	3	284	-53.268%
2026-08-07	8.2500	8.2500	6.8600	6.8600	-17.349%	33	286	-58.309%
2026-08-06	8.4000	8.7000	8.3000	8.3000	-8.287%	6	269	-65.542%
2026-08-05	8.9000	9.0500	8.5000	9.0500	-7.747%	17	272	-68.398%
2026-08-04	9.2500	9.8100	9.2500	9.8100	+12.759%	4	272	-70.846%
2026-08-03	8.6000	8.7000	8.5000	8.7000	+4.192%	7	269	-67.126%
2026-07-31	8.3500	8.3500	8.3500	8.3500	-4.897%	1	269	-65.749%
2026-07-30	8.5000	8.7800	8.2000	8.7800	-20.182%	5	269	-67.426%
2026-07-28	11.0000	11.0000	11.0000	11.0000	+43.791%	5	267	-74.000%
2026-07-27	7.6500	7.6500	7.6500	7.6500	+2.000%	4	267	-62.614%
2026-07-22	7.5000	7.5000	7.5000	7.5000	-11.765%	5	270	-61.867%
2026-07-17	8.9500	8.9500	8.5000	8.5000	-18.112%	13	270	-66.353%
2026-07-16	9.7600	10.3800	9.7500	10.3800	+11.613%	35	270	-72.447%
2026-07-14	9.3000	9.3000	9.3000	9.3000	+3.911%	9	269	-69.247%
2026-07-13	8.9500	8.9500	8.9500	8.9500	+44.355%	30	269	-68.045%
2026-07-10	6.0500	6.2000	6.0500	6.2000	-6.627%	20	255	-53.871%
2026-07-09	6.6400	6.6400	6.6400	6.6400	-0.896%	1	239	-56.928%
2026-07-08	6.3000	6.7000	6.3000	6.7000	-4.286%	6	239	-57.313%
2026-07-07	7.0000	7.0000	7.0000	7.0000	-13.043%	1	240	-59.143%
2026-07-06	6.7900	8.0500	6.7900	8.0500	-10.556%	4	241	-64.472%
2026-07-02	7.7600	9.0000	7.7600	9.0000	+28.571%	279	96	-68.222%
2026-07-01	6.9100	7.2700	6.9000	7.0000	+35.922%	6	96	-59.143%
2026-06-29	5.6000	5.6000	5.1300	5.1500	+15.730%	6	96	-44.466%
2026-06-26	4.2000	4.4500	4.2000	4.4500	-6.316%	2	91	-35.730%
2026-06-25	4.7000	4.7500	4.7000	4.7500	+23.377%	2	89	-39.789%
2026-06-24	3.5000	3.8500	3.5000	3.8500	+14.925%	6	87	-25.714%
2026-06-22	3.3500	3.3500	3.3500	3.3500	-5.634%	2	82	-14.627%
2026-06-18	3.5500	3.5500	3.5500	3.5500	-17.442%	1	81	-19.437%
2026-06-16	4.3000	4.3000	4.3000	4.3000	+26.471%	2	81	-33.488%
2026-06-09	3.4000	3.4000	3.4000	3.4000	-19.048%	2	79	-15.882%
2026-06-05	4.2000	4.2000	4.2000	4.2000	-1.869%	1	80	-31.905%
2026-06-04	4.2800	4.2800	4.2800	4.2800	-10.833%	1	79	-33.178%
2026-05-29	4.7000	4.8000	4.7000	4.8000	+2.128%	13	78	-40.417%
2026-05-27	4.7000	4.7000	4.7000	4.7000	+1.075%	1	66	-39.149%
2026-05-21	4.8000	4.8000	4.6500	4.6500	-1.064%	8	66	-38.495%
2026-05-20	4.7000	4.7000	4.7000	4.7000	-6.375%	1	66	-39.149%
2026-05-18	5.0200	5.0200	5.0200	5.0200	+32.454%	1	67	-43.028%
2026-05-13	3.7900	3.7900	3.7900	3.7900	+15.902%	1	67	-24.538%
2026-05-06	3.2700	3.2700	3.2700	3.2700	+4.140%	1	67	-12.538%
2026-05-05	3.1400	3.1400	3.1400	3.1400	-32.473%	1	66	-8.917%
2026-05-01	4.6500	4.6500	4.6500	4.6500	-16.216%	4	65	-38.495%
2026-04-29	6.0500	6.0500	5.5500	5.5500	+95.423%	14	65	-48.468%
2026-04-14	2.8400	2.8400	2.8400	2.8400	-34.713%	1	59	+0.704%
2026-03-09	4.2500	4.3500	4.2500	4.3500	-10.124%	2	60	-34.253%
2026-02-25	4.6000	4.8900	4.6000	4.8400	-7.810%	3	58	-40.909%
2026-02-19	5.2500	5.2500	5.2500	5.2500	-8.217%	1	58	-45.524%
2026-02-13	6.2200	6.2200	5.7200	5.7200	-17.101%	2	57	-50.000%
2026-01-27	7.2100	7.2100	6.5400	6.9000	+2.222%	4	57	-58.551%
2026-01-26	6.8500	6.8500	6.7500	6.7500	-16.974%	2	56	-57.630%
2026-01-13	8.1300	8.1300	8.1300	8.1300	-40.873%	4	55	-64.822%
2025-12-30	13.7500	13.7500	13.7500	13.7500	-6.463%	2	51	-79.200%
2025-12-24	14.7000	14.7000	14.7000	14.7000	+1.031%	1	49	-80.544%
2025-12-23	14.5500	14.5500	14.5500	14.5500	+1.464%	20	49	-80.344%
2025-12-22	14.3400	14.3400	14.3400	14.3400	+9.717%	1	29	-80.056%
2025-12-18	13.0700	13.0700	13.0700	13.0700	+49.371%	1	30	-78.118%
2025-12-09	8.7500	8.7500	8.7500	8.7500	+2.220%	3	29	-67.314%
2025-12-08	8.5600	8.5600	8.5600	8.5600	+2.515%	1	29	-66.589%
2025-12-04	8.3500	8.3500	8.3500	8.3500	-29.832%	8	28	-65.749%
2025-11-21	11.2500	11.9500	11.2500	11.9000	+17.822%	14	29	-75.966%
2025-11-18	10.1000	10.1000	10.1000	10.1000	-32.396%	8	20	-71.683%
2025-11-03	14.9400	14.9400	14.9400	14.9400	-8.005%	1	17	-80.857%
2025-10-31	16.2400	16.2400	16.2400	16.2400	+2.525%	5	17	-82.389%
2025-10-29	15.8400	15.8400	15.8400	15.8400	-7.368%	1	12	-81.944%
2025-10-13	17.1000	17.1000	17.1000	17.1000	+19.580%	1	11	-83.275%
2025-09-25	14.2000	14.3000	14.2000	14.3000	+3.623%	3	12	-80.000%
2025-09-10	13.8000	13.8000	13.8000	13.8000	-12.658%	1	9	-79.275%
2025-09-08	15.8000	15.8000	15.8000	15.8000	-29.621%	1	8	-81.899%
2025-07-21	22.2400	22.4500	22.2400	22.4500	-0.664%	4	7	-87.261%
2025-07-16	22.5700	22.6000	22.5700	22.6000	+1.028%	2	7	-87.345%
2025-07-15	22.8700	22.8900	22.0800	22.3700	-8.694%	4	6	-87.215%
2025-07-03	24.5000	24.5000	24.5000	24.5000	+15.023%	1	3	-88.327%
2025-06-26	21.1500	21.3000	21.0500	21.3000	0.000%	3	3	-86.573%