Dark

V20261218C420
V Dec 18 2026 420.00 Call (V261218C00420000)
option OPRA

EOD

Aug 13, 2026

3.52-2.493%(-0.09)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.8200	3.8200	3.4000	3.5200	-2.493%	20	226	0.000%
2026-08-12	3.9500	3.9500	3.6100	3.6100	-14.048%	6	221	-2.493%
2026-08-11	4.2800	4.3100	4.2000	4.2000	+6.870%	13	219	-16.190%
2026-08-10	4.3600	4.3600	3.9200	3.9300	-24.423%	27	212	-10.433%
2026-08-06	5.4000	5.5500	5.1500	5.2000	-11.111%	16	193	-32.308%
2026-08-05	6.0000	6.0000	5.6500	5.8500	-2.500%	16	184	-39.829%
2026-08-04	5.7500	6.0000	5.7500	6.0000	+0.840%	5	181	-41.333%
2026-08-03	5.9500	5.9500	5.9500	5.9500	+6.250%	5	178	-40.840%
2026-07-31	5.7500	5.7500	5.6000	5.6000	+4.673%	2	173	-37.143%
2026-07-30	5.7500	5.7500	5.3500	5.3500	-22.799%	25	171	-34.206%
2026-07-29	6.8000	8.0500	6.8000	6.9300	-10.465%	55	167	-49.206%
2026-07-28	7.3200	7.7400	7.3200	7.7400	+23.642%	7	142	-54.522%
2026-07-27	5.4000	6.2600	5.4000	6.2600	+36.383%	18	137	-43.770%
2026-07-24	4.6200	4.6200	4.5900	4.5900	+13.614%	6	125	-23.312%
2026-07-23	4.2800	4.2800	4.0000	4.0400	-13.305%	15	123	-12.871%
2026-07-22	5.5800	5.6000	4.6600	4.6600	-17.229%	39	120	-24.464%
2026-07-21	5.6300	5.6300	5.6300	5.6300	-17.570%	1	125	-37.478%
2026-07-20	6.6500	7.0500	6.6500	6.8300	+2.861%	9	125	-48.463%
2026-07-16	6.1300	6.6400	6.1300	6.6400	+9.031%	12	121	-46.988%
2026-07-15	5.7100	6.0900	5.7100	6.0900	+1.500%	15	124	-42.200%
2026-07-14	5.9500	6.0000	5.9500	6.0000	+2.564%	8	126	-41.333%
2026-07-13	5.1900	5.8500	5.1900	5.8500	+44.802%	27	130	-39.829%
2026-07-10	4.6300	4.6300	4.0000	4.0400	-4.941%	17	107	-12.871%
2026-07-09	4.3400	4.3400	4.2400	4.2500	-10.714%	16	103	-17.176%
2026-07-07	5.3500	5.3500	4.7000	4.7600	-15.752%	31	100	-26.050%
2026-07-06	6.2100	6.2500	4.7900	5.6500	-3.912%	12	101	-37.699%
2026-07-02	5.2000	5.9200	5.2000	5.8800	+121.053%	31	78	-40.136%
2026-06-16	2.6600	2.6600	2.6600	2.6600	-5.000%	30	78	+32.331%
2026-06-08	2.8000	2.8000	2.8000	2.8000	-14.373%	1	48	+25.714%
2026-05-27	3.2700	3.2700	3.2700	3.2700	+36.250%	3	49	+7.645%
2026-05-14	2.4000	2.4000	2.4000	2.4000	-33.333%	2	49	+46.667%
2026-04-29	4.1100	4.2000	3.6000	3.6000	+132.258%	26	48	-2.222%
2026-04-24	1.5500	1.5500	1.5500	1.5500	-16.667%	1	35	+127.097%
2026-04-14	1.8600	1.8600	1.8600	1.8600	-2.105%	1	34	+89.247%
2026-04-08	1.9000	1.9000	1.9000	1.9000	-30.909%	3	34	+85.263%
2026-03-13	2.7500	2.7500	2.7500	2.7500	-12.975%	1	37	+28.000%
2026-02-24	3.1700	3.1700	3.1600	3.1600	-0.315%	2	38	+11.392%
2026-02-23	3.1700	3.1700	3.1700	3.1700	-25.412%	1	39	+11.041%
2026-02-17	4.2500	4.2500	4.2500	4.2500	-5.973%	3	39	-17.176%
2026-02-11	4.5200	4.5200	4.5100	4.5200	-9.600%	3	39	-22.124%
2026-02-06	5.0000	5.0000	5.0000	5.0000	+4.822%	1	39	-29.600%
2026-01-26	4.7700	4.7700	4.7700	4.7700	+3.696%	1	38	-26.205%
2026-01-20	4.6000	4.6000	4.6000	4.6000	-26.868%	1	37	-23.478%
2026-01-13	6.2900	6.2900	6.2900	6.2900	-19.770%	1	37	-44.038%
2026-01-12	7.4300	7.8800	7.3200	7.8400	-16.684%	7	37	-55.102%
2026-01-09	10.0700	10.0700	9.2100	9.4100	-8.641%	6	39	-62.593%
2026-01-07	10.3000	10.3000	10.3000	10.3000	+20.468%	1	38	-65.825%
2026-01-02	8.5500	8.5500	8.5500	8.5500	-15.347%	1	37	-58.830%
2025-12-30	10.1000	10.1000	10.1000	10.1000	-4.447%	2	38	-65.149%
2025-12-26	10.5700	10.5700	10.5700	10.5700	-1.674%	3	38	-66.698%
2025-12-23	10.8000	10.8000	10.7100	10.7500	+7.500%	5	37	-67.256%
2025-12-18	10.0000	10.0000	10.0000	10.0000	+1.523%	1	32	-64.800%
2025-12-17	9.8000	9.8500	9.8000	9.8500	-1.005%	11	31	-64.264%
2025-12-16	9.9500	9.9500	9.9500	9.9500	+41.135%	4	22	-64.623%
2025-12-03	7.0500	7.0500	7.0500	7.0500	-39.537%	2	18	-50.071%
2025-11-04	11.6600	11.6600	11.6600	11.6600	-5.203%	5	18	-69.811%
2025-10-20	12.3000	12.3000	12.3000	12.3000	+4.681%	1	13	-71.382%
2025-09-08	11.7500	11.7500	11.7500	11.7500	-14.108%	1	13	-70.043%
2025-08-01	13.6800	13.6800	13.6800	13.6800	-24.628%	1	14	-74.269%
2025-07-21	18.1500	18.1500	18.1500	18.1500	+7.080%	1	15	-80.606%
2025-07-18	16.9500	16.9500	16.9500	16.9500	-12.176%	4	16	-79.233%
2025-06-18	19.3000	19.3000	19.3000	19.3000	-1.279%	1	15	-81.762%
2025-06-13	23.0000	23.0000	19.5500	19.5500	-29.903%	12	15	-81.995%
2025-06-10	27.4100	27.8900	27.4100	27.8900	-3.025%	4	16	-87.379%
2025-06-06	28.6000	28.8900	28.5600	28.7600	+0.912%	12	16	-87.761%
2025-06-05	28.5000	28.5000	28.5000	28.5000	+14.919%	1	19	-87.649%
2025-05-29	24.8000	24.8000	24.8000	24.8000	-3.876%	1	19	-85.806%
2025-05-21	25.7000	25.8000	25.3700	25.8000	-5.667%	3	19	-86.357%
2025-05-20	27.3500	27.3500	27.3500	27.3500	0.000%	4	20	-87.130%
2025-05-16	27.3500	27.3500	27.3500	27.3500	+34.069%	4	22	-87.130%
2025-04-29	20.4000	20.4000	20.4000	20.4000	-0.244%	9	22	-82.745%
2025-04-23	20.4500	20.4500	20.4500	20.4500	-3.081%	1	31	-82.787%
2025-04-11	21.1000	21.1000	21.1000	21.1000	+48.592%	2	32	-83.318%
2025-04-09	14.4500	14.5500	14.1000	14.2000	-4.054%	6	33	-75.211%
2025-04-07	15.0000	15.0700	14.7000	14.8000	-2.951%	5	31	-76.216%
2025-04-04	18.8500	18.8500	15.2500	15.2500	-29.821%	12	28	-76.918%
2025-04-01	21.7300	21.7300	21.7300	21.7300	+3.132%	1	25	-83.801%
2025-03-28	21.0700	21.0700	21.0700	21.0700	-6.976%	12	25	-83.294%
2025-03-27	22.7500	22.7500	22.6500	22.6500	+17.969%	2	19	-84.459%
2025-03-25	19.2000	19.2000	19.2000	19.2000	+7.263%	1	19	-81.667%
2025-03-21	17.9000	17.9000	17.9000	17.9000	-5.291%	2	18	-80.335%
2025-03-20	19.0000	19.0000	18.9000	18.9000	+11.834%	3	17	-81.376%
2025-03-17	16.9000	16.9000	16.9000	16.9000	-7.143%	1	19	-79.172%
2025-03-12	18.2000	18.2000	18.2000	18.2000	+2.362%	1	20	-80.659%
2025-03-11	17.7800	17.7800	17.7800	17.7800	-18.440%	1	19	-80.202%
2025-03-10	21.2000	21.8000	21.2000	21.8000	+6.863%	2	18	-83.853%
2025-03-07	20.0000	20.4000	20.0000	20.4000	-6.551%	8	16	-82.745%
2025-03-06	21.8300	21.8300	21.8300	21.8300	-2.978%	2	15	-83.875%
2025-02-21	22.5000	22.5000	22.5000	22.5000	-7.598%	2	15	-84.356%
2025-02-14	24.2000	24.3500	24.2000	24.3500	+26.297%	24	10	-85.544%
2025-01-30	19.2800	19.2800	19.2800	19.2800	+66.207%	2	10	-81.743%
2025-01-17	11.6000	11.6000	11.6000	11.6000	+12.621%	6	14	-69.655%
2025-01-10	10.3000	10.3000	10.3000	10.3000	-11.588%	2	14	-65.825%
2025-01-07	11.6500	11.6500	11.6500	11.6500	-3.719%	1	13	-69.785%
2024-12-30	11.8300	12.1000	11.8300	12.1000	-11.029%	2	12	-70.909%
2024-12-26	13.6000	13.6000	13.6000	13.6000	+9.237%	1	10	-74.118%
2024-12-23	12.4500	12.4500	12.4500	12.4500	-2.200%	1	11	-71.727%
2024-12-20	12.7300	12.7300	12.7300	12.7300	-6.672%	1	10	-72.349%
2024-12-19	13.6400	13.6400	13.6400	13.6400	+1.791%	5	10	-74.194%
2024-12-18	13.4000	13.4000	13.4000	13.4000	+149.071%	4	5	-73.731%
2024-09-24	5.3800	5.3800	5.3800	5.3800	-15.276%	1	2	-34.572%
2024-09-06	6.3500	6.3500	6.3500	6.3500	0.000%	2	1	-44.567%