Dark

V20261218C430
V Dec 18 2026 430.00 Call (V261218C00430000)
option OPRA

EOD

Sep 30, 2026

0.8700-13.861%(-0.1400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8700	0.8700	0.8700	0.8700	-13.861%	1	198	0.000%
2026-09-29	1.1900	1.1900	1.0100	1.0100	-15.833%	6	198	-13.861%
2026-09-28	1.5500	1.5500	1.1700	1.2000	-6.977%	5	195	-27.500%
2026-09-25	1.2500	1.2900	1.2500	1.2900	+11.207%	6	192	-32.558%
2026-09-24	1.1600	1.1600	1.1600	1.1600	+17.172%	1	190	-25.000%
2026-09-23	1.1900	1.1900	0.9900	0.9900	-12.389%	24	190	-12.121%
2026-09-22	1.5900	1.6200	1.1300	1.1300	-28.931%	5	188	-23.009%
2026-09-21	1.4300	1.5900	1.4100	1.5900	-2.454%	16	189	-45.283%
2026-09-18	1.6500	1.6800	1.6300	1.6300	-41.577%	8	190	-46.626%
2026-09-15	2.1700	2.7900	2.1700	2.7900	-3.125%	5	188	-68.817%
2026-09-14	2.8000	2.8900	2.7000	2.8800	+37.143%	6	184	-69.792%
2026-09-11	2.1400	2.1800	2.0200	2.1000	+5.528%	30	182	-58.571%
2026-09-10	2.0300	2.0300	1.9500	1.9900	-7.870%	8	168	-56.281%
2026-09-09	2.1600	2.1600	2.1400	2.1600	-5.677%	4	166	-59.722%
2026-09-08	2.3800	2.9100	2.2900	2.2900	-21.575%	6	167	-62.009%
2026-09-04	2.9800	2.9800	2.8200	2.9200	-16.571%	18	153	-70.205%
2026-09-03	3.6000	3.6600	3.5000	3.5000	+0.575%	19	153	-75.143%
2026-09-02	3.1400	3.4800	3.1400	3.4800	+8.411%	5	142	-75.000%
2026-09-01	3.6000	3.6000	3.2100	3.2100	-23.753%	57	141	-72.897%
2026-08-31	4.4500	4.4500	4.1500	4.2100	-7.473%	13	86	-79.335%
2026-08-28	4.7500	4.8000	4.5500	4.5500	-2.151%	10	85	-80.879%
2026-08-27	4.6500	4.6500	4.6500	4.6500	-14.679%	2	81	-81.290%
2026-08-26	5.2000	5.5500	4.8100	5.4500	+2.830%	7	81	-84.037%
2026-08-25	5.5000	5.5000	5.1500	5.3000	+6.640%	18	79	-83.585%
2026-08-24	4.5700	5.1100	4.5700	4.9700	+54.348%	12	79	-82.495%
2026-08-21	3.0800	3.4300	3.0600	3.2200	+9.153%	9	78	-72.981%
2026-08-20	2.7200	3.0300	2.7200	2.9500	-7.524%	8	75	-70.508%
2026-08-19	2.7400	3.3300	2.7400	3.1900	+16.423%	15	74	-72.727%
2026-08-18	2.1800	2.7700	2.1800	2.7400	+14.644%	8	74	-68.248%
2026-08-17	2.6100	2.6100	2.3900	2.3900	-18.983%	4	75	-63.598%
2026-08-14	3.1800	3.1800	2.9500	2.9500	+13.900%	6	74	-70.508%
2026-08-13	2.7800	2.7800	2.5800	2.5900	-1.145%	18	73	-66.409%
2026-08-12	2.8500	2.8500	2.6200	2.6200	-14.098%	6	69	-66.794%
2026-08-11	2.7100	3.0500	2.7100	3.0500	+9.319%	4	68	-71.475%
2026-08-10	3.1700	3.1700	2.7900	2.7900	-13.622%	16	68	-68.817%
2026-08-07	3.9300	3.9300	3.1400	3.2300	-20.050%	10	66	-73.065%
2026-08-06	4.3400	4.3500	3.7600	4.0400	-6.047%	34	67	-78.465%
2026-08-05	4.9900	4.9900	4.0800	4.3000	0.000%	11	63	-79.767%
2026-08-04	4.3000	4.3000	4.3000	4.3000	+1.896%	1	65	-79.767%
2026-08-03	5.3600	5.3600	4.2200	4.2200	-8.658%	27	65	-79.384%
2026-07-31	4.2700	4.6200	4.0300	4.6200	+5.963%	12	64	-81.169%
2026-07-30	4.5500	4.5500	4.2800	4.3600	-24.306%	8	66	-80.046%
2026-07-29	5.2500	5.7600	5.0500	5.7600	+4.159%	4	64	-84.896%
2026-07-28	5.2600	5.5300	5.2600	5.5300	+17.161%	6	62	-84.268%
2026-07-27	4.1200	4.7300	4.1200	4.7200	+35.632%	4	62	-81.568%
2026-07-24	3.5600	3.5600	3.4700	3.4800	+9.779%	6	61	-75.000%
2026-07-23	3.2700	3.3400	3.1700	3.1700	-10.198%	17	60	-72.555%
2026-07-22	4.3100	4.3100	3.5300	3.5300	-18.097%	16	58	-75.354%
2026-07-21	4.6000	4.6000	4.3100	4.3100	-17.591%	18	57	-79.814%
2026-07-20	5.3300	5.3300	5.1900	5.2300	+10.338%	24	61	-83.365%
2026-07-17	4.8600	4.8600	4.7100	4.7400	-10.902%	12	51	-81.646%
2026-07-16	4.7600	5.3200	4.6900	5.3200	+14.409%	14	52	-83.647%
2026-07-15	4.4000	4.7100	4.4000	4.6500	+1.751%	16	47	-81.290%
2026-07-14	4.6200	4.6200	4.5700	4.5700	-0.868%	8	43	-80.963%
2026-07-13	4.6000	4.6100	4.6000	4.6100	+44.063%	2	41	-81.128%
2026-07-08	3.2000	3.2000	3.2000	3.2000	-12.807%	9	40	-72.813%
2026-07-07	3.6700	3.6700	3.6700	3.6700	-14.052%	4	31	-76.294%
2026-07-06	4.6000	4.6000	3.6600	4.2700	-1.613%	12	30	-79.625%
2026-07-02	3.9700	4.4000	3.9700	4.3400	+141.111%	10	32	-79.954%
2026-06-22	1.8000	1.8000	1.8000	1.8000	-28.287%	4	32	-51.667%
2026-05-29	1.9000	2.5200	1.9000	2.5100	0.000%	8	28	-65.339%
2026-05-18	2.5100	2.5100	2.5100	2.5100	+14.612%	1	22	-65.339%
2026-05-12	2.1900	2.1900	2.1900	2.1900	+53.147%	1	22	-60.274%
2026-04-14	1.4300	1.4300	1.4300	1.4300	-5.298%	1	23	-39.161%
2026-03-30	1.5100	1.5100	1.5100	1.5100	-25.980%	1	24	-42.384%
2026-03-13	1.9000	2.0400	1.9000	2.0400	-52.000%	2	24	-57.353%
2026-02-02	4.5500	4.5500	4.2500	4.2500	+6.250%	2	25	-79.529%
2026-01-20	4.0500	4.0500	4.0000	4.0000	-11.111%	10	25	-78.250%
2026-01-13	4.5000	4.5000	4.5000	4.5000	-38.859%	3	20	-80.667%
2026-01-09	7.9300	8.3000	7.3600	7.3600	-5.032%	6	20	-88.179%
2026-01-05	7.7500	7.7500	7.7500	7.7500	-8.824%	3	20	-88.774%
2025-12-15	8.5000	8.5000	8.5000	8.5000	+58.879%	1	20	-89.765%
2025-12-04	5.3500	5.3500	5.3500	5.3500	-18.816%	3	21	-83.738%
2025-11-25	6.5900	6.5900	6.5900	6.5900	+1.229%	1	21	-86.798%
2025-11-18	6.5100	6.5100	6.5100	6.5100	-9.583%	1	21	-86.636%
2025-11-17	7.2000	7.2000	7.2000	7.2000	-23.810%	3	20	-87.917%
2025-11-12	9.2900	9.4500	9.2500	9.4500	-5.120%	5	20	-90.794%
2025-10-31	9.9600	9.9600	9.9600	9.9600	+0.101%	4	20	-91.265%
2025-09-05	9.9500	9.9500	9.9500	9.9500	+5.739%	1	20	-91.256%
2025-08-11	9.4100	9.4100	9.4100	9.4100	-28.441%	5	21	-90.755%
2025-07-31	13.1500	13.1500	13.1500	13.1500	-46.107%	7	21	-93.384%
2025-06-06	24.3000	24.4000	24.3000	24.4000	+1.455%	6	22	-96.434%
2025-06-03	23.7300	24.0500	23.7300	24.0500	+2.559%	2	21	-96.383%
2025-05-30	23.4400	23.4600	23.3500	23.4500	-1.883%	8	21	-96.290%
2025-05-20	23.9000	23.9000	23.9000	23.9000	-4.781%	2	22	-96.360%
2025-05-19	25.1000	25.1000	25.1000	25.1000	+6.401%	7	22	-96.534%
2025-05-16	23.5900	23.5900	23.5900	23.5900	+37.953%	2	15	-96.312%
2025-04-29	17.1000	17.1000	17.1000	17.1000	-2.730%	1	15	-94.912%
2025-04-23	17.4700	17.6700	17.4100	17.5800	-4.715%	12	15	-95.051%
2025-04-03	18.5000	18.5000	18.4500	18.4500	+14.953%	2	12	-95.285%
2025-03-19	16.1000	16.1000	16.0500	16.0500	+10.158%	2	11	-94.579%
2025-03-14	14.5600	14.5700	14.5600	14.5700	-30.553%	4	11	-94.029%
2025-02-13	20.9800	20.9800	20.9800	20.9800	+5.163%	5	6	-95.853%
2025-02-10	19.9500	19.9500	19.9500	19.9500	+7.258%	1	6	-95.639%
2025-02-03	18.6000	18.6000	18.6000	18.6000	+8.772%	3	5	-95.323%
2025-01-30	16.0000	17.1000	16.0000	17.1000	+29.841%	2	6	-94.912%
2025-01-27	13.1700	13.1700	13.1700	13.1700	+23.084%	3	6	-93.394%
2024-12-30	10.7000	10.7000	10.7000	10.7000	-10.460%	3	5	-91.869%
2024-12-26	11.9500	11.9500	11.9500	11.9500	+148.958%	3	5	-92.720%
2024-10-07	4.8000	4.8000	4.8000	4.8000	+3.004%	1	3	-81.875%
2024-10-02	4.6600	4.6600	4.6600	4.6600	-2.917%	1	3	-81.330%
2024-10-01	4.8000	4.8000	4.8000	4.8000	+4.348%	1	3	-81.875%
2024-09-27	4.6000	4.6000	4.6000	4.6000	+16.456%	2	3	-81.087%
2024-09-25	4.0000	4.0000	3.9500	3.9500	-15.054%	3	3	-77.975%
2024-09-24	4.5000	4.6500	4.5000	4.6500	0.000%	2	2	-81.290%