Dark

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

EOD

Sep 30, 2026

1.29-39.151%(-0.83)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.4400	1.4500	1.2900	1.2900	-39.151%	13	496	0.000%
2026-09-29	1.8900	2.1200	1.6200	2.1200	+6.000%	11	487	-39.151%
2026-09-28	1.5000	2.0000	1.5000	2.0000	0.000%	10	486	-35.500%
2026-09-25	1.8000	2.0000	1.7000	2.0000	+2.041%	33	486	-35.500%
2026-09-24	1.6000	1.9600	1.6000	1.9600	+26.452%	17	464	-34.184%
2026-09-23	1.7100	1.8100	1.5500	1.5500	-3.125%	8	461	-16.774%
2026-09-22	2.4500	2.5500	1.5100	1.6000	-31.915%	49	462	-19.375%
2026-09-21	2.2000	2.4000	2.1700	2.3500	-4.082%	15	420	-45.106%
2026-09-18	2.5600	2.7300	2.4500	2.4500	-30.791%	11	415	-47.347%
2026-09-16	3.6000	3.6000	3.5400	3.5400	-11.500%	2	418	-63.559%
2026-09-15	4.1000	4.1000	3.6000	4.0000	+5.820%	171	416	-67.750%
2026-09-14	3.7500	4.2000	3.7500	3.7800	+18.125%	7	324	-65.873%
2026-09-11	3.1300	3.4900	3.0300	3.2000	+10.345%	11	322	-59.688%
2026-09-10	2.9800	2.9900	2.8800	2.9000	-9.375%	22	322	-55.517%
2026-09-09	3.0000	3.2000	3.0000	3.2000	-4.478%	8	322	-59.688%
2026-09-08	3.7000	3.7000	3.3500	3.3500	-21.729%	9	324	-61.493%
2026-09-04	4.3500	4.4800	4.1000	4.2800	-14.400%	37	304	-69.860%
2026-09-03	5.3500	5.3500	5.0000	5.0000	-0.398%	6	304	-74.200%
2026-09-02	5.0000	5.0200	5.0000	5.0200	+22.439%	3	304	-74.303%
2026-09-01	4.7100	4.7100	4.1000	4.1000	-28.696%	15	301	-68.537%
2026-08-31	6.0000	6.0000	5.7500	5.7500	-16.546%	7	290	-77.565%
2026-08-28	6.8900	6.8900	6.8900	6.8900	+9.365%	1	283	-81.277%
2026-08-27	6.3500	6.3500	6.2500	6.3000	-18.182%	30	282	-79.524%
2026-08-26	7.4900	7.7000	7.2300	7.7000	+0.654%	10	260	-83.247%
2026-08-25	7.5000	7.6500	7.5000	7.6500	+9.914%	8	251	-83.137%
2026-08-24	6.8400	7.4500	6.8400	6.9600	+52.967%	29	254	-81.466%
2026-08-21	4.3300	4.7800	4.3300	4.5500	+10.169%	10	235	-71.648%
2026-08-20	3.8300	4.3300	3.8300	4.1300	-7.191%	8	230	-68.765%
2026-08-19	3.9000	4.7200	3.9000	4.4500	+14.103%	15	229	-71.011%
2026-08-18	3.0900	3.9100	3.0900	3.9000	+21.118%	8	228	-66.923%
2026-08-17	3.6500	3.6500	3.2200	3.2200	-21.845%	5	229	-59.938%
2026-08-14	4.3600	4.3700	3.9300	4.1200	+17.045%	7	228	-68.689%
2026-08-13	3.8200	3.8200	3.4000	3.5200	-2.493%	20	226	-63.352%
2026-08-12	3.9500	3.9500	3.6100	3.6100	-14.048%	6	221	-64.266%
2026-08-11	4.2800	4.3100	4.2000	4.2000	+6.870%	13	219	-69.286%
2026-08-10	4.3600	4.3600	3.9200	3.9300	-24.423%	27	212	-67.176%
2026-08-06	5.4000	5.5500	5.1500	5.2000	-11.111%	16	193	-75.192%
2026-08-05	6.0000	6.0000	5.6500	5.8500	-2.500%	16	184	-77.949%
2026-08-04	5.7500	6.0000	5.7500	6.0000	+0.840%	5	181	-78.500%
2026-08-03	5.9500	5.9500	5.9500	5.9500	+6.250%	5	178	-78.319%
2026-07-31	5.7500	5.7500	5.6000	5.6000	+4.673%	2	173	-76.964%
2026-07-30	5.7500	5.7500	5.3500	5.3500	-22.799%	25	171	-75.888%
2026-07-29	6.8000	8.0500	6.8000	6.9300	-10.465%	55	167	-81.385%
2026-07-28	7.3200	7.7400	7.3200	7.7400	+23.642%	7	142	-83.333%
2026-07-27	5.4000	6.2600	5.4000	6.2600	+36.383%	18	137	-79.393%
2026-07-24	4.6200	4.6200	4.5900	4.5900	+13.614%	6	125	-71.895%
2026-07-23	4.2800	4.2800	4.0000	4.0400	-13.305%	15	123	-68.069%
2026-07-22	5.5800	5.6000	4.6600	4.6600	-17.229%	39	120	-72.318%
2026-07-21	5.6300	5.6300	5.6300	5.6300	-17.570%	1	125	-77.087%
2026-07-20	6.6500	7.0500	6.6500	6.8300	+2.861%	9	125	-81.113%
2026-07-16	6.1300	6.6400	6.1300	6.6400	+9.031%	12	121	-80.572%
2026-07-15	5.7100	6.0900	5.7100	6.0900	+1.500%	15	124	-78.818%
2026-07-14	5.9500	6.0000	5.9500	6.0000	+2.564%	8	126	-78.500%
2026-07-13	5.1900	5.8500	5.1900	5.8500	+44.802%	27	130	-77.949%
2026-07-10	4.6300	4.6300	4.0000	4.0400	-4.941%	17	107	-68.069%
2026-07-09	4.3400	4.3400	4.2400	4.2500	-10.714%	16	103	-69.647%
2026-07-07	5.3500	5.3500	4.7000	4.7600	-15.752%	31	100	-72.899%
2026-07-06	6.2100	6.2500	4.7900	5.6500	-3.912%	12	101	-77.168%
2026-07-02	5.2000	5.9200	5.2000	5.8800	+121.053%	31	78	-78.061%
2026-06-16	2.6600	2.6600	2.6600	2.6600	-5.000%	30	78	-51.504%
2026-06-08	2.8000	2.8000	2.8000	2.8000	-14.373%	1	48	-53.929%
2026-05-27	3.2700	3.2700	3.2700	3.2700	+36.250%	3	49	-60.550%
2026-05-14	2.4000	2.4000	2.4000	2.4000	-33.333%	2	49	-46.250%
2026-04-29	4.1100	4.2000	3.6000	3.6000	+132.258%	26	48	-64.167%
2026-04-24	1.5500	1.5500	1.5500	1.5500	-16.667%	1	35	-16.774%
2026-04-14	1.8600	1.8600	1.8600	1.8600	-2.105%	1	34	-30.645%
2026-04-08	1.9000	1.9000	1.9000	1.9000	-30.909%	3	34	-32.105%
2026-03-13	2.7500	2.7500	2.7500	2.7500	-12.975%	1	37	-53.091%
2026-02-24	3.1700	3.1700	3.1600	3.1600	-0.315%	2	38	-59.177%
2026-02-23	3.1700	3.1700	3.1700	3.1700	-25.412%	1	39	-59.306%
2026-02-17	4.2500	4.2500	4.2500	4.2500	-5.973%	3	39	-69.647%
2026-02-11	4.5200	4.5200	4.5100	4.5200	-9.600%	3	39	-71.460%
2026-02-06	5.0000	5.0000	5.0000	5.0000	+4.822%	1	39	-74.200%
2026-01-26	4.7700	4.7700	4.7700	4.7700	+3.696%	1	38	-72.956%
2026-01-20	4.6000	4.6000	4.6000	4.6000	-26.868%	1	37	-71.957%
2026-01-13	6.2900	6.2900	6.2900	6.2900	-19.770%	1	37	-79.491%
2026-01-12	7.4300	7.8800	7.3200	7.8400	-16.684%	7	37	-83.546%
2026-01-09	10.0700	10.0700	9.2100	9.4100	-8.641%	6	39	-86.291%
2026-01-07	10.3000	10.3000	10.3000	10.3000	+20.468%	1	38	-87.476%
2026-01-02	8.5500	8.5500	8.5500	8.5500	-15.347%	1	37	-84.912%
2025-12-30	10.1000	10.1000	10.1000	10.1000	-4.447%	2	38	-87.228%
2025-12-26	10.5700	10.5700	10.5700	10.5700	-1.674%	3	38	-87.796%
2025-12-23	10.8000	10.8000	10.7100	10.7500	+7.500%	5	37	-88.000%
2025-12-18	10.0000	10.0000	10.0000	10.0000	+1.523%	1	32	-87.100%
2025-12-17	9.8000	9.8500	9.8000	9.8500	-1.005%	11	31	-86.904%
2025-12-16	9.9500	9.9500	9.9500	9.9500	+41.135%	4	22	-87.035%
2025-12-03	7.0500	7.0500	7.0500	7.0500	-39.537%	2	18	-81.702%
2025-11-04	11.6600	11.6600	11.6600	11.6600	-5.203%	5	18	-88.937%
2025-10-20	12.3000	12.3000	12.3000	12.3000	+4.681%	1	13	-89.512%
2025-09-08	11.7500	11.7500	11.7500	11.7500	-14.108%	1	13	-89.021%
2025-08-01	13.6800	13.6800	13.6800	13.6800	-24.628%	1	14	-90.570%
2025-07-21	18.1500	18.1500	18.1500	18.1500	+7.080%	1	15	-92.893%
2025-07-18	16.9500	16.9500	16.9500	16.9500	-12.176%	4	16	-92.389%
2025-06-18	19.3000	19.3000	19.3000	19.3000	-1.279%	1	15	-93.316%
2025-06-13	23.0000	23.0000	19.5500	19.5500	-29.903%	12	15	-93.402%
2025-06-10	27.4100	27.8900	27.4100	27.8900	-3.025%	4	16	-95.375%
2025-06-06	28.6000	28.8900	28.5600	28.7600	+0.912%	12	16	-95.515%
2025-06-05	28.5000	28.5000	28.5000	28.5000	+14.919%	1	19	-95.474%
2025-05-29	24.8000	24.8000	24.8000	24.8000	-3.876%	1	19	-94.798%
2025-05-21	25.7000	25.8000	25.3700	25.8000	-5.667%	3	19	-95.000%
2025-05-20	27.3500	27.3500	27.3500	27.3500	0.000%	4	20	-95.283%
2025-05-16	27.3500	27.3500	27.3500	27.3500	+34.069%	4	22	-95.283%
2025-04-29	20.4000	20.4000	20.4000	20.4000	-0.244%	9	22	-93.676%
2025-04-23	20.4500	20.4500	20.4500	20.4500	-3.081%	1	31	-93.692%
2025-04-11	21.1000	21.1000	21.1000	21.1000	+48.592%	2	32	-93.886%
2025-04-09	14.4500	14.5500	14.1000	14.2000	-4.054%	6	33	-90.915%
2025-04-07	15.0000	15.0700	14.7000	14.8000	-2.951%	5	31	-91.284%
2025-04-04	18.8500	18.8500	15.2500	15.2500	-29.821%	12	28	-91.541%
2025-04-01	21.7300	21.7300	21.7300	21.7300	+3.132%	1	25	-94.064%
2025-03-28	21.0700	21.0700	21.0700	21.0700	-6.976%	12	25	-93.878%
2025-03-27	22.7500	22.7500	22.6500	22.6500	+17.969%	2	19	-94.305%
2025-03-25	19.2000	19.2000	19.2000	19.2000	+7.263%	1	19	-93.281%
2025-03-21	17.9000	17.9000	17.9000	17.9000	-5.291%	2	18	-92.793%
2025-03-20	19.0000	19.0000	18.9000	18.9000	+11.834%	3	17	-93.175%
2025-03-17	16.9000	16.9000	16.9000	16.9000	-7.143%	1	19	-92.367%
2025-03-12	18.2000	18.2000	18.2000	18.2000	+2.362%	1	20	-92.912%
2025-03-11	17.7800	17.7800	17.7800	17.7800	-18.440%	1	19	-92.745%
2025-03-10	21.2000	21.8000	21.2000	21.8000	+6.863%	2	18	-94.083%
2025-03-07	20.0000	20.4000	20.0000	20.4000	-6.551%	8	16	-93.676%
2025-03-06	21.8300	21.8300	21.8300	21.8300	-2.978%	2	15	-94.091%
2025-02-21	22.5000	22.5000	22.5000	22.5000	-7.598%	2	15	-94.267%
2025-02-14	24.2000	24.3500	24.2000	24.3500	+26.297%	24	10	-94.702%
2025-01-30	19.2800	19.2800	19.2800	19.2800	+66.207%	2	10	-93.309%
2025-01-17	11.6000	11.6000	11.6000	11.6000	+12.621%	6	14	-88.879%
2025-01-10	10.3000	10.3000	10.3000	10.3000	-11.588%	2	14	-87.476%
2025-01-07	11.6500	11.6500	11.6500	11.6500	-3.719%	1	13	-88.927%
2024-12-30	11.8300	12.1000	11.8300	12.1000	-11.029%	2	12	-89.339%
2024-12-26	13.6000	13.6000	13.6000	13.6000	+9.237%	1	10	-90.515%
2024-12-23	12.4500	12.4500	12.4500	12.4500	-2.200%	1	11	-89.639%
2024-12-20	12.7300	12.7300	12.7300	12.7300	-6.672%	1	10	-89.866%
2024-12-19	13.6400	13.6400	13.6400	13.6400	+1.791%	5	10	-90.543%
2024-12-18	13.4000	13.4000	13.4000	13.4000	+149.071%	4	5	-90.373%
2024-09-24	5.3800	5.3800	5.3800	5.3800	-15.276%	1	2	-76.022%
2024-09-06	6.3500	6.3500	6.3500	6.3500	0.000%	2	1	-79.685%