Dark

V20261218C425
V Dec 18 2026 425.00 Call (V261218C00425000)
option OPRA

EOD

Sep 29, 2026

1.57+6.081%(+0.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4600	1.5700	1.4000	1.5700	+6.081%	5	198	0.000%
2026-09-28	1.4800	1.4900	1.3700	1.4800	-2.632%	6	198	+6.081%
2026-09-25	1.6400	1.6400	1.5200	1.5200	-5.000%	2	198	+3.289%
2026-09-24	1.3900	1.6000	1.3600	1.6000	+16.788%	35	198	-1.875%
2026-09-23	1.3400	1.3700	1.3000	1.3700	-11.613%	19	174	+14.599%
2026-09-22	2.2300	2.2300	1.5000	1.5500	-22.500%	13	185	+1.290%
2026-09-21	1.7900	2.0000	1.7000	2.0000	+1.523%	9	190	-21.500%
2026-09-18	2.0000	2.1400	1.9700	1.9700	-13.974%	8	182	-20.305%
2026-09-17	2.2600	2.2900	2.2600	2.2900	-19.930%	4	182	-31.441%
2026-09-16	2.9000	2.9000	2.8600	2.8600	-13.333%	4	182	-45.105%
2026-09-15	3.3700	3.3700	3.1000	3.3000	-7.042%	7	182	-52.424%
2026-09-14	2.9300	3.5800	2.9300	3.5500	+46.091%	13	182	-55.775%
2026-09-10	2.4600	2.4700	2.4100	2.4300	-4.706%	6	179	-35.391%
2026-09-09	2.4500	2.5500	2.4500	2.5500	-8.929%	8	178	-38.431%
2026-09-08	2.8800	2.8800	2.8000	2.8000	-22.222%	18	178	-43.929%
2026-09-04	3.3500	3.6500	3.3500	3.6000	-17.241%	7	187	-56.389%
2026-09-03	4.3500	4.3500	4.3500	4.3500	+2.353%	9	187	-63.908%
2026-09-02	3.7200	4.2500	3.7200	4.2500	+11.842%	6	187	-63.059%
2026-09-01	3.9000	3.9000	3.8000	3.8000	-24.752%	7	187	-58.684%
2026-08-31	5.0500	5.0500	5.0500	5.0500	+6.316%	8	180	-68.911%
2026-08-28	4.7500	4.7500	4.7500	4.7500	-14.414%	1	172	-66.947%
2026-08-27	6.4500	6.4500	5.5500	5.5500	-10.484%	21	172	-71.712%
2026-08-25	6.2000	6.2000	6.2000	6.2000	+0.813%	1	160	-74.677%
2026-08-24	5.4500	6.1500	5.4500	6.1500	+55.696%	20	159	-74.472%
2026-08-21	3.5400	3.9900	3.5400	3.9500	+12.857%	8	158	-60.253%
2026-08-20	3.2200	3.6400	3.2000	3.5000	-7.162%	10	158	-55.143%
2026-08-19	3.2700	3.9300	3.2700	3.7700	+16.000%	18	150	-58.355%
2026-08-18	2.7200	3.2800	2.7000	3.2500	+17.754%	6	149	-51.692%
2026-08-17	3.1300	3.1300	2.7600	2.7600	-21.368%	10	149	-43.116%
2026-08-14	3.7100	3.7100	3.4300	3.5100	+15.842%	9	149	-55.271%
2026-08-13	2.9800	3.0300	2.9800	3.0300	-13.429%	2	148	-48.185%
2026-08-11	3.7000	3.7400	3.5000	3.5000	+0.575%	14	148	-55.143%
2026-08-10	3.4500	3.4800	3.4500	3.4800	-9.610%	2	150	-54.885%
2026-08-07	4.1500	4.1500	3.7800	3.8500	-11.899%	32	151	-59.221%
2026-08-06	4.3700	4.3700	4.3700	4.3700	-15.962%	1	138	-64.073%
2026-08-05	5.2000	5.2000	5.2000	5.2000	-7.143%	5	137	-69.808%
2026-08-04	4.2600	5.6000	4.2600	5.6000	+5.860%	16	132	-71.964%
2026-07-31	4.7000	5.2900	4.7000	5.2900	-21.861%	5	127	-70.321%
2026-07-29	6.0000	6.7700	5.9500	6.7700	+4.154%	5	127	-76.809%
2026-07-28	6.5000	6.5000	6.5000	6.5000	+18.830%	4	126	-75.846%
2026-07-27	4.8700	5.4700	4.8700	5.4700	+39.186%	17	126	-71.298%
2026-07-24	4.0900	4.1000	3.9300	3.9300	+11.648%	18	121	-60.051%
2026-07-23	3.8200	3.8200	3.5100	3.5200	-17.564%	18	123	-55.398%
2026-07-22	4.8700	4.8800	4.2700	4.2700	-15.278%	8	124	-63.232%
2026-07-21	5.0900	5.1500	5.0400	5.0400	-17.105%	6	122	-68.849%
2026-07-20	5.1900	6.0800	5.1900	6.0800	-4.101%	11	122	-74.178%
2026-07-16	5.6100	6.3400	5.6100	6.3400	+23.587%	17	121	-75.237%
2026-07-15	4.3800	5.1300	4.3800	5.1300	-1.724%	8	119	-69.396%
2026-07-14	5.4000	5.4900	5.1900	5.2200	+15.232%	7	119	-69.923%
2026-07-13	4.6000	4.6200	4.5300	4.5300	+29.060%	6	118	-65.342%
2026-07-10	3.5500	3.5500	3.5100	3.5100	-6.897%	2	118	-55.271%
2026-07-09	3.7700	3.7700	3.7700	3.7700	+1.892%	2	118	-58.355%
2026-07-08	3.7000	3.7000	3.7000	3.7000	-12.322%	2	118	-57.568%
2026-07-07	4.3000	4.3000	4.2100	4.2200	-7.253%	4	118	-62.796%
2026-07-06	4.5000	4.7000	4.4500	4.5500	-9.000%	5	118	-65.495%
2026-07-02	4.5800	5.0200	4.5800	5.0000	+76.678%	10	118	-68.600%
2026-06-29	2.8300	2.8300	2.8300	2.8300	+12.749%	1	118	-44.523%
2026-06-26	2.5100	2.5100	2.5100	2.5100	+0.400%	1	118	-37.450%
2026-06-25	2.5000	2.5000	2.5000	2.5000	+17.371%	1	119	-37.200%
2026-06-24	2.1300	2.1300	2.1300	2.1300	+7.035%	10	118	-26.291%
2026-06-22	1.9900	1.9900	1.9900	1.9900	-13.853%	7	118	-21.106%
2026-06-16	2.3100	2.3100	2.3100	2.3100	+11.058%	30	118	-32.035%
2026-06-12	2.0800	2.0800	2.0800	2.0800	-12.605%	1	102	-24.519%
2026-06-10	2.3800	2.3800	2.3800	2.3800	+11.215%	1	102	-34.034%
2026-06-03	2.1400	2.1400	2.1400	2.1400	-13.360%	1	102	-26.636%
2026-05-12	2.4700	2.4700	2.4700	2.4700	+22.886%	1	101	-36.437%
2026-05-07	2.0100	2.0100	2.0100	2.0100	-28.975%	1	102	-21.891%
2026-05-01	2.8300	2.8300	2.8300	2.8300	+53.804%	1	103	-44.523%
2026-04-29	3.5300	3.5300	1.8400	1.8400	+12.883%	11	103	-14.674%
2026-04-14	1.6300	1.6300	1.6300	1.6300	+63.000%	1	93	-3.681%
2026-04-01	1.0000	1.0000	1.0000	1.0000	-39.759%	1	94	+57.000%
2026-03-27	1.6600	1.6600	1.6600	1.6600	+3.106%	1	94	-5.422%
2026-03-18	1.6100	1.6100	1.6100	1.6100	-64.615%	1	94	-2.484%
2026-01-26	4.5500	4.5500	4.5500	4.5500	+2.247%	1	94	-65.495%
2026-01-20	4.6000	4.6000	4.4500	4.4500	-11.000%	11	94	-64.719%
2026-01-13	5.0000	5.0000	5.0000	5.0000	-44.444%	2	88	-68.600%
2026-01-08	9.0000	9.0000	9.0000	9.0000	+0.559%	1	88	-82.556%
2026-01-06	8.8700	8.9500	8.8700	8.9500	-2.186%	4	87	-82.458%
2026-01-05	9.1500	9.1500	9.1500	9.1500	-8.500%	1	87	-82.842%
2025-12-23	10.0000	10.0000	10.0000	10.0000	+13.636%	1	87	-84.300%
2025-12-17	8.8000	8.8000	8.8000	8.8000	-1.124%	4	87	-82.159%
2025-12-15	9.4000	9.4000	8.9000	8.9000	+2.653%	15	83	-82.360%
2025-12-11	8.6700	8.6700	8.6700	8.6700	+5.732%	1	83	-81.892%
2025-11-21	8.1500	8.2000	8.1500	8.2000	-13.866%	3	83	-80.854%
2025-11-06	9.5200	9.5200	9.5200	9.5200	-18.072%	10	83	-83.508%
2025-09-30	11.6200	11.6200	11.6200	11.6200	+7.593%	10	83	-86.489%
2025-09-08	10.8000	10.8000	10.8000	10.8000	-6.897%	1	73	-85.463%
2025-09-05	11.6000	11.6000	11.6000	11.6000	+3.757%	1	73	-86.466%
2025-08-19	11.1800	11.1800	11.1800	11.1800	-46.250%	1	74	-85.957%
2025-06-13	20.8000	20.8000	20.8000	20.8000	-22.677%	6	74	-92.452%
2025-06-12	26.9000	26.9000	26.9000	26.9000	+2.868%	1	77	-94.164%
2025-06-06	26.0500	26.1500	26.0500	26.1500	+5.231%	6	76	-93.996%
2025-06-03	24.8500	24.8500	24.8500	24.8500	+6.882%	1	74	-93.682%
2025-05-22	23.2500	23.2500	23.2500	23.2500	-4.163%	2	75	-93.247%
2025-05-21	24.2500	24.2600	24.2500	24.2600	-5.234%	2	73	-93.528%
2025-05-20	25.6000	25.6000	25.4500	25.6000	+10.108%	62	72	-93.867%
2025-05-13	23.0900	23.2500	23.0900	23.2500	-5.756%	2	40	-93.247%
2025-05-08	24.6700	24.6700	24.6700	24.6700	+6.797%	1	40	-93.636%
2025-05-06	23.1000	23.1000	23.1000	23.1000	+0.610%	1	40	-93.203%
2025-05-02	22.9600	22.9600	22.9600	22.9600	+14.628%	2	41	-93.162%
2025-05-01	20.0300	20.0300	20.0300	20.0300	-2.006%	1	42	-92.162%
2025-04-30	20.3200	20.4800	20.3200	20.4400	+3.599%	5	43	-92.319%
2025-04-29	19.6900	19.7300	19.6900	19.7300	+5.508%	6	43	-92.043%
2025-04-23	18.5300	18.8400	18.5300	18.7000	-1.579%	26	37	-91.604%
2025-04-16	19.0000	19.0000	19.0000	19.0000	-1.554%	5	35	-91.737%
2025-04-15	19.1000	19.3000	19.1000	19.3000	+45.660%	2	30	-91.865%
2025-04-09	13.4500	13.4500	13.2500	13.2500	-32.741%	2	30	-88.151%
2025-04-03	19.7500	19.7500	19.7000	19.7000	-7.075%	2	30	-92.030%
2025-03-27	21.3000	21.3000	21.2000	21.2000	+22.543%	2	31	-92.594%
2025-03-19	17.2500	17.3000	17.2500	17.3000	-24.586%	2	32	-90.925%
2025-02-14	22.9400	22.9400	22.9400	22.9400	+4.749%	2	33	-93.156%
2025-02-13	21.9000	21.9000	21.9000	21.9000	+39.490%	1	32	-92.831%
2025-01-29	15.7000	15.8200	15.6500	15.7000	+36.522%	36	32	-90.000%
2024-12-23	11.5000	11.5000	11.5000	11.5000	-10.366%	1	14	-86.348%
2024-12-20	12.8300	12.8300	12.8300	12.8300	+17.706%	1	14	-87.763%
2024-11-08	10.9000	10.9000	10.9000	10.9000	+139.560%	20	13	-85.596%
2024-09-25	4.5500	4.5500	4.5500	4.5500	-27.200%	10	13	-65.495%
2024-09-20	6.2500	6.2500	6.2500	6.2500	-0.794%	2	3	-74.880%
2024-09-19	6.3000	6.3000	6.3000	6.3000	-13.699%	1	3	-75.079%
2024-09-18	7.0000	7.3000	7.0000	7.3000	-4.575%	3	2	-78.493%
2024-09-17	7.6500	7.6500	7.6500	7.6500	0.000%	1	1	-79.477%