Dark

V20270115C270
V Jan 15 2027 270.00 Call (V270115C00270000)
option OPRA

EOD

Jul 1, 2026

88.20+8.554%(+6.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	90.0000	90.0000	88.2000	88.2000	+8.554%	2	201	0.000%
2026-06-29	81.2500	81.2500	81.2500	81.2500	+6.795%	1	201	+8.554%
2026-06-26	76.5000	76.5000	76.0800	76.0800	+9.122%	2	201	+15.931%
2026-06-18	70.3200	70.3200	69.3000	69.7200	-7.164%	5	203	+26.506%
2026-06-17	75.1000	75.1000	75.1000	75.1000	+19.206%	1	203	+17.443%
2026-06-09	63.0000	63.0000	63.0000	63.0000	-0.095%	1	203	+40.000%
2026-06-08	63.4700	63.8900	61.5000	63.0600	-3.578%	205	202	+39.867%
2026-06-04	65.4200	65.9200	65.4000	65.4000	+5.314%	4	159	+34.862%
2026-06-01	62.1000	62.1000	62.1000	62.1000	-8.000%	1	155	+42.029%
2026-05-26	67.5000	67.5000	67.5000	67.5000	-6.897%	1	155	+30.667%
2026-05-21	72.5000	72.5000	72.5000	72.5000	+2.866%	1	155	+21.655%
2026-05-15	70.4800	70.4800	70.4800	70.4800	+9.356%	1	156	+25.142%
2026-05-08	64.4500	64.4500	64.4500	64.4500	-8.892%	1	157	+36.850%
2026-05-04	68.7800	71.0500	68.7800	70.7400	-5.047%	26	157	+24.682%
2026-05-01	74.5000	74.5000	74.5000	74.5000	+2.069%	1	167	+18.389%
2026-04-30	72.0000	72.9900	72.0000	72.9900	-8.763%	11	167	+20.838%
2026-04-29	76.7500	80.0000	76.7500	80.0000	+43.062%	4	167	+10.250%
2026-04-27	55.8000	55.9200	55.8000	55.9200	-5.541%	31	167	+57.725%
2026-04-20	61.8000	61.8000	59.1000	59.2000	-5.067%	84	191	+48.986%
2026-04-17	62.3600	62.3600	62.3600	62.3600	+13.176%	1	226	+41.437%
2026-04-06	55.1000	55.1000	55.1000	55.1000	+2.037%	2	226	+60.073%
2026-03-31	54.0000	54.0000	54.0000	54.0000	+8.652%	1	226	+63.333%
2026-03-27	49.6500	49.7000	49.6500	49.7000	-13.188%	2	225	+77.465%
2026-03-23	57.2500	57.2500	57.2500	57.2500	+3.153%	1	225	+54.061%
2026-03-18	55.5000	55.5000	55.5000	55.5000	-9.683%	1	225	+58.919%
2026-03-09	61.4500	61.4500	61.4500	61.4500	-7.871%	1	224	+43.531%
2026-03-05	66.7000	66.7000	66.7000	66.7000	-4.208%	10	223	+32.234%
2026-03-03	69.6300	69.6300	69.6300	69.6300	+1.280%	1	223	+26.670%
2026-03-02	65.9500	68.7500	65.9400	68.7500	+3.774%	29	222	+28.291%
2026-02-27	66.2500	66.2500	66.2500	66.2500	-1.031%	1	228	+33.132%
2026-02-26	63.6500	66.9400	63.6500	66.9400	+14.978%	2	228	+31.760%
2026-02-24	58.2200	58.2200	58.2200	58.2200	-5.179%	1	227	+51.494%
2026-02-23	61.6500	61.6500	61.3000	61.4000	-8.358%	8	227	+43.648%
2026-02-17	65.9500	67.0000	65.9500	67.0000	+4.280%	2	226	+31.642%
2026-02-13	68.6300	68.7600	64.2500	64.2500	-12.502%	22	214	+37.276%
2026-02-12	74.1400	74.1400	73.4300	73.4300	-1.766%	2	214	+20.114%
2026-02-11	74.7500	74.7500	74.7500	74.7500	0.000%	2	214	+17.993%
2026-02-10	74.7500	74.7500	74.7500	74.7500	+4.545%	1	214	+17.993%
2026-02-09	71.5500	71.6000	71.5000	71.5000	-7.107%	28	214	+23.357%
2026-02-02	76.9700	76.9700	76.9700	76.9700	+6.166%	2	205	+14.590%
2026-01-29	72.5000	72.5000	72.5000	72.5000	+0.207%	1	203	+21.655%
2026-01-22	72.4300	72.4300	72.3500	72.3500	-2.795%	2	204	+21.907%
2026-01-21	74.0900	74.4300	74.0900	74.4300	-1.024%	2	203	+18.501%
2026-01-15	77.2500	78.2000	75.1500	75.2000	+3.014%	8	203	+17.287%
2026-01-13	75.0000	75.0000	73.0000	73.0000	-17.978%	4	200	+20.822%
2026-01-12	89.0000	89.0000	89.0000	89.0000	-10.400%	74	199	-0.899%
2026-01-07	98.8000	99.3300	98.8000	99.3300	+2.667%	28	125	-11.205%
2025-12-31	96.7500	96.7500	96.7500	96.7500	-1.376%	1	154	-8.837%
2025-12-23	98.1000	98.1000	98.1000	98.1000	+4.864%	1	154	-10.092%
2025-12-19	93.5500	93.5500	93.5500	93.5500	+1.135%	1	153	-5.719%
2025-12-18	92.5000	92.5000	92.5000	92.5000	-1.217%	2	153	-4.649%
2025-12-12	93.6400	93.6400	93.6400	93.6400	+1.705%	1	155	-5.809%
2025-12-11	80.0000	92.0700	80.0000	92.0700	+20.510%	4	155	-4.203%
2025-12-10	77.4000	77.4000	76.4000	76.4000	+0.991%	5	156	+15.445%
2025-12-08	77.2000	77.7000	75.6500	75.6500	-7.007%	31	154	+16.590%
2025-12-05	79.4300	81.3500	79.4300	81.3500	+8.106%	2	124	+8.420%
2025-12-04	74.8500	75.2500	74.7500	75.2500	-5.938%	4	123	+17.209%
2025-12-02	79.2500	80.0000	79.2500	80.0000	-2.439%	3	121	+10.250%
2025-11-25	82.0000	82.0000	82.0000	82.0000	+1.611%	1	120	+7.561%
2025-11-21	80.7000	80.7000	80.7000	80.7000	-9.933%	1	120	+9.294%
2025-11-05	89.6000	89.6000	89.6000	89.6000	-8.216%	1	120	-1.562%
2025-10-28	97.6200	97.6200	97.6200	97.6200	+0.463%	2	119	-9.650%
2025-10-21	97.1700	97.1700	97.1700	97.1700	+4.540%	1	117	-9.231%
2025-10-17	92.9500	92.9500	92.9500	92.9500	+1.308%	1	118	-5.110%
2025-10-16	91.7500	91.7500	91.7500	91.7500	-4.057%	1	118	-3.869%
2025-10-10	95.6300	95.6300	95.6300	95.6300	+4.834%	9	118	-7.770%
2025-09-19	91.2200	91.2200	91.2200	91.2200	-4.331%	1	118	-3.311%
2025-09-18	95.3500	95.3500	95.3500	95.3500	+5.651%	1	118	-7.499%
2025-09-10	89.2500	90.2500	88.8000	90.2500	-3.528%	4	118	-2.271%
2025-09-05	93.5500	93.5500	93.5500	93.5500	-9.831%	2	121	-5.719%
2025-08-26	103.7500	103.7500	103.7500	103.7500	+15.470%	1	119	-14.988%
2025-08-08	89.8500	89.8500	89.8500	89.8500	-4.921%	1	119	-1.836%
2025-08-04	94.5000	94.5000	94.5000	94.5000	+2.550%	10	118	-6.667%
2025-08-01	95.1000	95.1000	92.1500	92.1500	-12.405%	11	118	-4.286%
2025-07-21	105.3000	105.3000	105.0700	105.2000	+4.990%	8	119	-16.160%
2025-07-11	100.2000	100.2000	100.2000	100.2000	+5.808%	1	115	-11.976%
2025-06-23	94.7000	94.7000	94.7000	94.7000	0.000%	2	115	-6.864%
2025-06-20	94.7000	94.7000	94.7000	94.7000	-12.258%	4	115	-6.864%
2025-06-13	107.9300	107.9300	107.9300	107.9300	-6.254%	2	113	-18.280%
2025-05-28	115.1300	115.1300	115.1300	115.1300	+4.162%	2	113	-23.391%
2025-05-23	110.5300	110.5300	110.5300	110.5300	-8.388%	20	113	-20.203%
2025-05-20	120.6500	120.6500	120.6500	120.6500	+3.874%	1	113	-26.896%
2025-05-15	116.1500	116.1500	116.1500	116.1500	+3.520%	2	113	-24.064%
2025-05-13	112.2000	112.2000	112.2000	112.2000	+3.172%	1	113	-21.390%
2025-05-09	108.7500	108.7500	108.7500	108.7500	+0.277%	2	113	-18.897%
2025-05-05	108.4500	108.4500	108.4500	108.4500	+7.387%	1	113	-18.672%
2025-04-30	99.5600	100.9900	99.5500	100.9900	+3.463%	8	114	-12.665%
2025-04-28	97.6100	97.6100	97.6100	97.6100	+0.899%	2	114	-9.640%
2025-04-16	96.7400	96.7400	96.7400	96.7400	+35.890%	1	114	-8.828%
2025-04-07	71.8100	71.8100	69.6700	71.1900	-29.058%	3	113	+23.894%
2025-04-03	100.3500	100.3500	100.3500	100.3500	-1.627%	3	115	-12.108%
2025-04-02	102.0100	102.0100	102.0100	102.0100	+2.296%	1	118	-13.538%
2025-03-24	99.7200	99.7200	99.7200	99.7200	+11.544%	9	118	-11.552%
2025-03-13	91.5000	92.2000	89.4000	89.4000	-3.247%	105	50	-1.342%
2025-03-11	92.4000	92.4000	92.4000	92.4000	-22.620%	1	50	-4.545%
2025-03-03	119.4100	119.4100	119.4100	119.4100	+11.713%	1	51	-26.137%
2025-02-26	106.8900	106.8900	106.8900	106.8900	+1.318%	1	52	-17.485%
2025-02-24	105.5000	105.5000	105.5000	105.5000	-5.313%	2	52	-16.398%
2025-02-14	111.4200	111.4200	111.4200	111.4200	+3.849%	26	52	-20.840%
2025-02-12	107.6600	107.6600	107.2900	107.2900	+2.749%	28	55	-17.793%
2025-02-11	104.4200	104.4200	104.4200	104.4200	+2.877%	1	42	-15.533%
2025-02-04	101.5000	101.5000	101.5000	101.5000	+17.273%	1	42	-13.103%
2025-01-23	86.7000	86.7000	86.5500	86.5500	+4.327%	2	42	+1.906%
2025-01-22	82.9600	82.9600	82.9600	82.9600	-0.659%	16	42	+6.316%
2025-01-21	82.6900	83.5100	82.6900	83.5100	+3.804%	2	42	+5.616%
2025-01-17	80.4500	80.4500	80.4500	80.4500	+10.281%	2	42	+9.633%
2025-01-14	73.1000	73.1000	72.9500	72.9500	-5.615%	2	42	+20.905%
2025-01-03	77.2900	77.2900	77.2900	77.2900	-2.902%	2	42	+14.116%
2024-12-30	76.1800	79.6000	76.1800	79.6000	+1.440%	4	42	+10.804%
2024-12-23	78.4700	78.4700	78.4700	78.4700	+2.481%	1	44	+12.400%
2024-12-11	76.5700	76.5700	76.5700	76.5700	+4.890%	2	44	+15.189%
2024-12-09	73.0000	73.0000	73.0000	73.0000	-0.205%	1	44	+20.822%
2024-12-05	73.1500	73.1500	73.1500	73.1500	-5.613%	1	44	+20.574%
2024-12-02	77.6200	77.6200	77.5000	77.5000	-1.899%	3	45	+13.806%
2024-11-27	77.0000	79.0000	77.0000	79.0000	+7.264%	16	33	+11.646%
2024-11-13	74.0300	74.0300	73.3800	73.6500	-2.321%	10	33	+19.756%
2024-11-12	75.4000	75.4000	75.4000	75.4000	-0.776%	1	29	+16.976%
2024-11-11	75.9500	75.9900	75.9500	75.9900	+7.361%	5	28	+16.068%
2024-11-07	70.7800	70.7800	70.7800	70.7800	+0.497%	1	32	+24.611%
2024-11-06	70.4200	70.4300	70.4200	70.4300	+17.973%	5	31	+25.231%
2024-11-04	59.7000	59.7000	59.7000	59.7000	-0.831%	1	26	+47.739%
2024-11-01	60.5400	60.5400	60.2000	60.2000	+0.551%	4	27	+46.512%
2024-10-31	60.2000	60.2000	59.8700	59.8700	+9.894%	2	26	+47.319%
2024-10-28	53.9500	54.4800	53.9500	54.4800	-0.945%	2	26	+61.894%
2024-10-23	55.0000	55.0000	55.0000	55.0000	-6.780%	1	25	+60.364%
2024-10-18	59.0000	59.0000	59.0000	59.0000	+0.855%	2	25	+49.492%
2024-10-17	58.5000	58.5000	58.5000	58.5000	+12.392%	1	26	+50.769%
2024-10-14	52.0500	52.0500	52.0500	52.0500	+5.879%	1	27	+69.452%
2024-10-11	49.1600	49.1600	49.1600	49.1600	-0.887%	2	27	+79.414%
2024-10-09	49.6000	49.6000	49.6000	49.6000	+4.070%	1	26	+77.823%
2024-10-07	46.8500	47.6600	46.8500	47.6600	-0.708%	3	25	+85.061%
2024-10-02	48.0000	48.0000	48.0000	48.0000	-5.045%	1	27	+83.750%
2024-10-01	47.5000	50.5500	47.5000	50.5500	+7.553%	7	26	+74.481%
2024-09-30	46.9000	47.4200	46.9000	47.0000	-1.468%	4	29	+87.660%
2024-09-27	49.5000	49.5000	47.7000	47.7000	+5.182%	14	25	+84.906%
2024-09-26	45.4000	45.4000	45.3500	45.3500	+3.326%	6	20	+94.487%
2024-09-25	44.9600	44.9600	43.0000	43.8900	-4.587%	11	14	+100.957%
2024-09-24	49.0000	49.0000	46.0000	46.0000	-14.767%	3	4	+91.739%
2024-09-20	53.9700	53.9700	53.9700	53.9700	0.000%	2	1	+63.424%