Dark

V20261218C520
V Dec 18 2026 520.00 Call (V261218C00520000)
option OPRA

EOD

Aug 12, 2026

0.1800-71.875%(-0.4600)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2800	0.2800	0.1500	0.1800	-71.875%	25	3,185	0.000%
2026-07-29	0.4000	1.3900	0.4000	0.6400	+82.857%	81	3,185	-71.875%
2026-07-23	0.3500	0.3500	0.3500	0.3500	-23.913%	13	3,190	-48.571%
2026-07-21	0.4900	0.4900	0.4600	0.4600	-11.538%	3	3,203	-60.870%
2026-07-16	0.5200	0.5200	0.5200	0.5200	-5.455%	13	3,201	-65.385%
2026-07-14	0.5600	0.5600	0.5500	0.5500	+243.750%	20	3,188	-67.273%
2026-06-23	0.1600	0.1600	0.1600	0.1600	-57.895%	25	3,188	+12.500%
2026-06-12	0.3800	0.3800	0.3800	0.3800	-2.564%	1	3,189	-52.632%
2026-06-05	0.3900	0.3900	0.3900	0.3900	+14.706%	1	3,189	-53.846%
2026-05-27	0.4300	0.4500	0.2300	0.3400	-12.821%	30	3,188	-47.059%
2026-05-20	0.3900	0.3900	0.3900	0.3900	+8.333%	1	3,190	-53.846%
2026-04-24	0.3600	0.3600	0.3600	0.3600	+125.000%	40	3,189	-50.000%
2026-03-19	0.2600	0.2700	0.1500	0.1600	0.000%	14	3,189	+12.500%
2026-03-17	0.1200	0.2400	0.0100	0.1600	-23.810%	14	3,188	+12.500%
2026-03-16	0.2900	0.3000	0.1800	0.2100	-12.500%	18	3,190	-14.286%
2026-03-09	0.2400	0.2400	0.2400	0.2400	-4.000%	4	3,191	-25.000%
2026-02-26	0.2500	0.2500	0.2500	0.2500	-7.407%	10	3,195	-28.000%
2026-02-24	0.2700	0.2700	0.2700	0.2700	+8.000%	4	3,195	-33.333%
2026-02-18	0.2500	0.2500	0.2500	0.2500	-44.444%	1	3,197	-28.000%
2026-02-17	0.5000	0.5000	0.4500	0.4500	+50.000%	4	3,196	-60.000%
2026-02-10	0.3100	0.3100	0.3000	0.3000	-41.176%	77	3,196	-40.000%
2026-02-03	0.5100	0.5100	0.5100	0.5100	+104.000%	13	3,235	-64.706%
2026-01-28	0.2500	0.2500	0.2500	0.2500	-40.476%	1	3,242	-28.000%
2026-01-20	0.4200	0.4200	0.4200	0.4200	-44.000%	4	3,241	-57.143%
2026-01-16	0.6000	0.7500	0.6000	0.7500	+20.968%	41	3,241	-76.000%
2026-01-15	0.6200	0.6200	0.6200	0.6200	+10.714%	5	3,241	-70.968%
2026-01-13	0.5600	0.5600	0.5600	0.5600	-36.364%	1	3,236	-67.857%
2026-01-05	0.8800	0.8800	0.8800	0.8800	+22.222%	3	3,237	-79.545%
2026-01-02	0.7200	0.7200	0.7200	0.7200	-18.182%	2	3,237	-75.000%
2025-12-31	0.8800	0.8800	0.8800	0.8800	-18.519%	1	3,235	-79.545%
2025-12-30	1.0800	1.0800	1.0800	1.0800	+8.000%	1	3,235	-83.333%
2025-12-29	0.9500	1.0000	0.9500	1.0000	-16.667%	8	3,235	-82.000%
2025-12-15	1.2000	1.2000	1.2000	1.2000	-6.977%	1	3,240	-85.000%
2025-12-12	1.2900	1.2900	1.2900	1.2900	-5.147%	1	3,240	-86.047%
2025-12-11	1.1000	1.3600	1.1000	1.3600	+41.667%	3,030	3,240	-86.765%
2025-12-05	0.8900	0.9600	0.8900	0.9600	+17.073%	14	8,813	-81.250%
2025-12-04	0.9000	0.9000	0.8200	0.8200	-18.812%	15	8,818	-78.049%
2025-12-03	1.4900	1.4900	0.9800	1.0100	-0.980%	48	8,813	-82.178%
2025-12-01	1.0300	1.0300	1.0200	1.0200	-6.422%	16	8,813	-82.353%
2025-11-28	1.0900	1.0900	1.0900	1.0900	-5.217%	3	8,813	-83.486%
2025-11-25	1.1500	1.1500	1.1500	1.1500	-8.000%	2	8,810	-84.348%
2025-11-18	1.2500	1.2500	1.2500	1.2500	-13.793%	3	8,808	-85.600%
2025-11-17	1.4500	1.4500	1.4500	1.4500	-9.375%	1	8,805	-87.586%
2025-11-13	1.6000	1.6000	1.6000	1.6000	0.000%	1	8,804	-88.750%
2025-11-06	1.6000	1.6000	1.6000	1.6000	-13.514%	3	8,804	-88.750%
2025-11-04	1.8500	1.8500	1.8500	1.8500	+8.824%	2	8,804	-90.270%
2025-11-03	1.9000	1.9000	1.7000	1.7000	-15.000%	8	8,804	-89.412%
2025-10-31	2.0000	2.0000	2.0000	2.0000	+10.497%	5	8,804	-91.000%
2025-10-29	1.8100	1.8100	1.8100	1.8100	+13.125%	5	8,799	-90.055%
2025-10-20	1.6000	1.6000	1.6000	1.6000	-20.000%	3	8,804	-88.750%
2025-10-17	2.0000	2.0000	2.0000	2.0000	-13.043%	35	8,807	-91.000%
2025-10-14	2.3000	2.3000	2.3000	2.3000	0.000%	10	8,842	-92.174%
2025-10-07	2.3000	2.3000	2.3000	2.3000	+7.477%	1	8,843	-92.174%
2025-10-06	2.1900	2.2000	2.1000	2.1400	-4.889%	37	8,843	-91.589%
2025-10-03	2.2500	2.2500	2.2500	2.2500	+32.353%	1	8,823	-92.000%
2025-09-29	1.7000	1.7000	1.7000	1.7000	-2.857%	3	8,822	-89.412%
2025-09-26	1.7500	1.7500	1.7500	1.7500	-5.405%	2	8,822	-89.714%
2025-09-25	1.8500	1.8500	1.8500	1.8500	+6.936%	3	8,822	-90.270%
2025-09-24	1.7300	1.7300	1.7300	1.7300	-6.486%	2	8,819	-89.595%
2025-09-22	1.6700	1.8500	1.6700	1.8500	+17.834%	42	8,817	-90.270%
2025-09-17	1.5700	1.5700	1.5700	1.5700	-2.484%	1	8,817	-88.535%
2025-09-16	1.6400	1.6500	1.6100	1.6100	-12.022%	4	8,818	-88.820%
2025-09-15	1.8300	1.8300	1.8300	1.8300	+2.235%	2	8,815	-90.164%
2025-09-12	1.7900	1.7900	1.7900	1.7900	+18.543%	1	8,813	-89.944%
2025-09-11	1.5500	1.5500	1.5100	1.5100	-5.625%	2	8,812	-88.079%
2025-09-10	1.6000	1.6000	1.6000	1.6000	-11.111%	5	8,811	-88.750%
2025-09-09	1.8000	1.8000	1.8000	1.8000	-20.354%	2	8,806	-90.000%
2025-09-04	2.2400	2.2600	2.2400	2.2600	+8.654%	5	8,804	-92.035%
2025-09-03	2.1000	2.2500	2.0800	2.0800	-8.370%	162	8,804	-91.346%
2025-08-28	2.0800	2.2700	2.0800	2.2700	+17.010%	8	8,754	-92.070%
2025-08-13	1.7700	1.9800	1.7700	1.9400	+18.293%	18	8,746	-90.722%
2025-08-11	1.6900	1.6900	1.6400	1.6400	+0.613%	5	8,746	-89.024%
2025-08-08	1.5400	1.6400	1.5400	1.6300	-29.437%	4	8,741	-88.957%
2025-08-04	2.3100	2.3100	2.3100	2.3100	+4.054%	1	8,741	-92.208%
2025-08-01	2.2200	2.2200	2.2200	2.2200	-18.081%	15	8,742	-91.892%
2025-07-30	2.8100	2.8100	2.7100	2.7100	-13.968%	3	8,742	-93.358%
2025-07-29	3.1500	3.1500	3.1500	3.1500	-11.017%	4	8,742	-94.286%
2025-07-28	3.5400	3.5400	3.5400	3.5400	+50.000%	21	8,742	-94.915%
2025-07-18	2.3600	2.3600	2.3600	2.3600	-28.485%	2	8,742	-92.373%
2025-07-16	3.3000	3.3000	3.3000	3.3000	-4.348%	5	8,742	-94.545%
2025-07-15	3.4800	3.5300	3.3000	3.4500	-12.879%	10	8,737	-94.783%
2025-07-10	4.0000	4.1500	3.9600	3.9600	+2.857%	26	8,730	-95.455%
2025-07-02	3.8500	3.8500	3.8500	3.8500	+18.462%	2	8,730	-95.325%
2025-06-26	3.2500	3.2500	3.2500	3.2500	-4.412%	1	8,728	-94.462%
2025-06-20	3.4000	3.4000	3.4000	3.4000	-11.688%	6	8,727	-94.706%
2025-06-18	3.8500	3.8500	3.8500	3.8500	-4.938%	2	8,722	-95.325%
2025-06-16	4.0500	4.0500	4.0500	4.0500	-38.543%	7	8,722	-95.556%
2025-06-12	6.4200	6.9500	6.4200	6.5900	-2.659%	2,848	8,729	-97.269%
2025-06-11	6.7700	6.7700	6.7700	6.7700	+10.621%	10	6,020	-97.341%
2025-06-10	6.1200	6.1200	6.1200	6.1200	+8.319%	3	6,030	-97.059%
2025-06-09	5.6500	5.6500	5.6500	5.6500	-10.317%	10	6,033	-96.814%
2025-06-06	6.3000	6.3000	6.3000	6.3000	+0.962%	4	6,023	-97.143%
2025-06-05	6.6600	6.8000	6.2400	6.2400	-2.652%	13	6,023	-97.115%
2025-06-03	5.9000	6.4100	5.9000	6.4100	+9.573%	52	6,033	-97.192%
2025-06-02	5.8500	5.8500	5.8500	5.8500	-7.729%	12	6,063	-96.923%
2025-05-30	6.2500	6.5000	6.0600	6.3400	+8.376%	196	6,055	-97.161%
2025-05-28	6.0000	6.0000	5.8500	5.8500	+3.540%	20	6,112	-96.923%
2025-05-27	5.6500	5.6500	5.6500	5.6500	+1.436%	1	6,092	-96.814%
2025-05-23	5.5700	5.5700	5.5700	5.5700	-7.167%	60	6,074	-96.768%
2025-05-22	6.0500	6.1300	6.0000	6.0000	+2.916%	3	6,074	-97.000%
2025-05-21	5.5300	6.0500	5.3000	5.8300	-10.308%	892	5,471	-96.913%
2025-05-19	5.8800	6.5000	5.7100	6.5000	+40.693%	50	75	-97.231%
2025-04-29	4.5100	4.6200	4.5100	4.6200	-2.737%	2	31	-96.104%
2025-04-16	4.7500	4.7500	4.7500	4.7500	-5.000%	1	31	-96.211%
2025-04-15	5.0000	5.0000	5.0000	5.0000	-2.913%	1	31	-96.400%
2025-04-11	4.4700	5.1500	4.4600	5.1500	+29.397%	120	30	-96.505%
2025-04-09	3.5000	4.3000	3.4500	3.9800	+2.051%	4	12	-95.477%
2025-04-07	3.9000	3.9000	3.9000	3.9000	-17.895%	1	12	-95.385%
2025-03-31	4.7500	4.7500	4.7500	4.7500	-15.929%	5	11	-96.211%
2025-03-28	5.6500	5.6500	5.6500	5.6500	+0.893%	2	6	-96.814%
2025-03-27	5.6000	5.7000	5.5500	5.6000	+20.430%	7	6	-96.786%
2025-03-26	4.6500	4.6500	4.6500	4.6500	+4.494%	1	6	-96.129%
2025-03-25	4.4500	4.4500	4.4500	4.4500	-1.111%	1	6	-95.955%
2025-03-19	4.5000	4.5000	4.5000	4.5000	-46.108%	1	5	-96.000%
2025-03-03	8.3500	8.3500	8.3500	8.3500	0.000%	4	4	-97.844%