Dark

V20270115C280
V Jan 15 2027 280.00 Call (V270115C00280000)
option OPRA

EOD

Sep 22, 2026

85.15-9.904%(-9.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	85.1500	85.1500	85.1500	85.1500	-9.904%	1	182	0.000%
2026-09-18	94.5100	94.5100	94.5100	94.5100	+0.543%	10	182	-9.904%
2026-09-17	94.0000	94.0000	94.0000	94.0000	+3.127%	1	182	-9.415%
2026-09-10	91.3500	91.3500	91.1500	91.1500	-0.924%	3	183	-6.583%
2026-09-09	92.0000	92.0000	92.0000	92.0000	-6.361%	1	184	-7.446%
2026-09-04	98.2500	98.2500	98.2500	98.2500	-4.296%	1	185	-13.333%
2026-09-02	102.6600	102.6600	102.6600	102.6600	-4.289%	1	185	-17.056%
2026-08-25	107.2600	107.2600	107.2600	107.2600	+21.831%	1	185	-20.613%
2026-08-07	88.0400	88.0400	88.0400	88.0400	-5.729%	1	186	-3.283%
2026-08-06	93.3900	93.3900	93.3900	93.3900	-1.746%	1	186	-8.823%
2026-08-03	95.0500	95.0500	95.0500	95.0500	-3.346%	1	185	-10.416%
2026-07-29	98.3400	98.3400	98.3400	98.3400	+2.065%	1	185	-13.413%
2026-07-28	96.3500	96.3500	96.3500	96.3500	+13.687%	1	186	-11.624%
2026-07-22	84.7500	84.7500	84.7500	84.7500	+2.541%	1	187	+0.472%
2026-07-13	82.6500	82.6500	82.6500	82.6500	+10.097%	3	188	+3.025%
2026-07-10	75.0700	75.0700	75.0700	75.0700	-1.509%	1	189	+13.427%
2026-07-09	76.2200	76.2200	76.2200	76.2200	-8.719%	1	189	+11.716%
2026-07-07	83.5000	83.5000	83.5000	83.5000	0.000%	1	188	+1.976%
2026-07-02	83.5000	83.5000	83.5000	83.5000	+3.086%	2	191	+1.976%
2026-07-01	80.4100	81.5000	80.4100	81.0000	+11.142%	5	191	+5.123%
2026-06-30	72.8800	72.8800	72.8800	72.8800	+0.802%	1	195	+16.836%
2026-06-29	72.3800	72.3800	72.3000	72.3000	+4.935%	3	196	+17.773%
2026-06-26	68.9000	68.9000	68.9000	68.9000	-0.949%	1	199	+23.585%
2026-06-25	69.5600	69.5600	69.5600	69.5600	+4.288%	1	200	+22.412%
2026-06-17	66.7000	66.7000	66.7000	66.7000	+13.823%	1	201	+27.661%
2026-06-15	58.6000	58.6000	58.6000	58.6000	+2.988%	1	201	+45.307%
2026-06-09	56.9000	56.9000	56.9000	56.9000	-0.871%	1	201	+49.649%
2026-06-05	57.4000	57.4000	57.4000	57.4000	+5.244%	1	200	+48.345%
2026-06-01	54.5400	54.5400	54.5400	54.5400	-2.867%	1	199	+56.124%
2026-05-28	56.1500	56.1500	56.1500	56.1500	-12.471%	1	199	+51.647%
2026-05-19	64.1500	64.1500	64.1500	64.1500	+14.513%	2	198	+32.736%
2026-05-05	57.1200	57.1500	56.0200	56.0200	-14.863%	3	196	+51.999%
2026-04-30	65.8000	65.8000	65.8000	65.8000	-6.865%	2	197	+29.407%
2026-04-29	70.0000	74.8800	70.0000	70.6500	+44.656%	20	197	+20.524%
2026-04-27	48.8400	48.8400	48.8400	48.8400	-5.623%	25	217	+74.345%
2026-04-20	51.7500	51.7500	51.7500	51.7500	+5.612%	6	192	+64.541%
2026-04-13	49.0000	49.0000	49.0000	49.0000	+2.020%	1	192	+73.776%
2026-04-10	50.3500	50.3500	48.0300	48.0300	-6.520%	2	192	+77.285%
2026-04-08	51.3800	51.3800	51.3800	51.3800	+18.360%	5	192	+65.726%
2026-03-27	43.4100	43.4100	43.4100	43.4100	-12.954%	1	187	+96.153%
2026-03-25	49.3900	49.8700	49.3900	49.8700	-1.792%	10	187	+70.744%
2026-03-23	50.7800	50.7800	50.7800	50.7800	+13.348%	1	185	+67.684%
2026-03-19	44.8000	44.9000	44.8000	44.8000	-1.430%	4	185	+90.067%
2026-03-18	45.5000	45.6000	45.3500	45.4500	-10.267%	6	185	+87.349%
2026-03-17	50.6500	50.6500	50.6500	50.6500	-2.502%	2	184	+68.115%
2026-03-16	51.8400	51.9500	51.8400	51.9500	+1.070%	2	184	+63.908%
2026-03-13	53.0000	53.0000	51.4000	51.4000	-1.154%	5	184	+65.661%
2026-03-11	55.5000	55.5000	52.0000	52.0000	-9.722%	8	180	+63.750%
2026-03-10	57.6000	57.6000	57.6000	57.6000	-1.031%	1	187	+47.830%
2026-03-06	58.2000	58.2000	58.2000	58.2000	-9.907%	1	188	+46.306%
2026-03-04	64.6000	64.6000	64.6000	64.6000	+6.285%	6	187	+31.811%
2026-03-02	60.6500	60.7800	60.6500	60.7800	+5.156%	13	184	+40.095%
2026-02-27	57.8000	57.8000	57.8000	57.8000	-0.687%	11	184	+47.318%
2026-02-26	58.1900	58.2000	58.1900	58.2000	+19.140%	2	173	+46.306%
2026-02-24	48.8500	48.8500	48.8500	48.8500	-9.954%	2	173	+74.309%
2026-02-23	54.5000	54.5000	54.2500	54.2500	-9.959%	12	171	+56.959%
2026-02-18	60.2500	60.2500	60.2500	60.2500	+4.692%	1	171	+41.328%
2026-02-13	57.5500	57.5500	57.5500	57.5500	-12.935%	1	172	+47.958%
2026-02-12	66.1000	66.1000	66.1000	66.1000	-1.166%	10	172	+28.820%
2026-02-10	66.8300	66.8800	66.6700	66.8800	+4.337%	3	177	+27.318%
2026-02-09	67.0000	67.0000	64.1000	64.1000	-3.245%	7	176	+32.839%
2026-02-06	66.2500	66.2500	66.2500	66.2500	-3.986%	1	175	+28.528%
2026-02-04	65.0700	69.0000	65.0600	69.0000	-1.429%	3	176	+23.406%
2026-02-02	68.3900	70.0000	68.3900	70.0000	+12.758%	4	179	+21.643%
2026-01-30	61.0000	62.0800	61.0000	62.0800	-11.668%	4	183	+37.162%
2026-01-29	64.1700	70.2800	64.1700	70.2800	+7.626%	17	181	+21.158%
2026-01-28	65.5000	65.5000	65.2500	65.3000	+0.694%	5	168	+30.398%
2026-01-27	64.8500	64.8500	64.8500	64.8500	+0.934%	1	168	+31.303%
2026-01-26	65.3000	65.3000	64.2500	64.2500	-4.247%	2	167	+32.529%
2026-01-23	65.6900	67.1000	65.6900	67.1000	+3.231%	2	165	+26.900%
2026-01-22	65.3000	65.4000	65.0000	65.0000	-2.182%	8	166	+31.000%
2026-01-21	64.7300	66.4500	64.7300	66.4500	+1.219%	3	161	+28.141%
2026-01-20	65.0100	65.6500	65.0100	65.6500	-3.456%	2	159	+29.703%
2026-01-16	67.0000	68.0000	67.0000	68.0000	+1.493%	4	156	+25.221%
2026-01-15	67.0000	67.0000	67.0000	67.0000	+3.876%	2	156	+27.090%
2026-01-14	65.0000	65.3500	64.4500	64.5000	-3.559%	11	154	+32.016%
2026-01-13	71.8800	71.8800	65.8800	66.8800	-17.717%	7	149	+27.318%
2026-01-12	77.2800	81.2800	77.2800	81.2800	-10.188%	7	142	+4.761%
2026-01-07	90.5000	90.5000	90.5000	90.5000	-0.275%	5	139	-5.912%
2026-01-05	90.7500	90.7500	90.7500	90.7500	+0.099%	1	143	-6.171%
2025-12-26	90.7500	90.7500	90.5500	90.6600	-0.374%	8	143	-6.078%
2025-12-24	91.0000	91.0000	91.0000	91.0000	+2.052%	1	139	-6.429%
2025-12-22	89.1700	89.1700	89.1700	89.1700	+3.686%	2	139	-4.508%
2025-12-19	86.0000	86.0000	86.0000	86.0000	+3.990%	3	137	-0.988%
2025-12-15	82.7000	82.7000	82.7000	82.7000	-0.085%	1	140	+2.963%
2025-12-11	82.5000	82.7700	82.5000	82.7700	+20.480%	2	139	+2.875%
2025-12-09	68.7000	68.7000	68.7000	68.7000	-5.437%	1	140	+23.945%
2025-12-05	72.6500	72.6500	72.6500	72.6500	+7.630%	1	139	+17.206%
2025-12-04	68.8000	68.8000	67.5000	67.5000	-5.594%	2	139	+26.148%
2025-12-03	71.5000	71.5500	71.3000	71.5000	+6.876%	8	137	+19.091%
2025-11-18	66.9000	66.9000	66.9000	66.9000	-4.985%	1	131	+27.280%
2025-11-17	70.4400	70.4400	70.4100	70.4100	-7.840%	3	130	+20.935%
2025-11-14	76.4000	76.4000	76.4000	76.4000	-3.058%	1	131	+11.453%
2025-11-11	78.8100	78.8100	78.8100	78.8100	-1.488%	1	131	+8.045%
2025-11-03	80.0000	80.0000	80.0000	80.0000	-2.439%	1	129	+6.438%
2025-10-31	82.0000	82.0000	82.0000	82.0000	-5.093%	2	129	+3.841%
2025-10-23	86.8000	86.8000	86.4000	86.4000	-0.012%	4	127	-1.447%
2025-10-22	86.4100	86.4100	86.4100	86.4100	+1.659%	1	123	-1.458%
2025-10-20	84.8000	85.0000	84.8000	85.0000	-6.439%	4	123	+0.176%
2025-10-14	90.8500	90.8500	90.8500	90.8500	+6.009%	1	127	-6.274%
2025-10-13	85.7000	85.7000	85.7000	85.7000	-1.889%	1	127	-0.642%
2025-10-10	87.1000	87.3500	87.1000	87.3500	-6.427%	2	126	-2.519%
2025-10-03	90.4500	93.3500	90.4500	93.3500	+5.421%	3	127	-8.784%
2025-10-01	88.5500	88.5500	88.5500	88.5500	+7.856%	1	125	-3.840%
2025-09-29	80.1500	82.1000	80.1500	82.1000	+1.233%	5	125	+3.715%
2025-09-26	81.1000	81.1000	81.1000	81.1000	+1.629%	1	123	+4.994%
2025-09-25	80.0100	80.0500	79.8000	79.8000	-1.821%	3	123	+6.704%
2025-09-23	81.2800	81.2800	81.2800	81.2800	-1.765%	1	121	+4.761%
2025-09-18	85.4000	85.4000	82.7400	82.7400	-2.406%	5	120	+2.913%
2025-09-17	84.7800	84.7800	84.7800	84.7800	+1.899%	1	116	+0.436%
2025-09-12	83.2000	83.2000	83.2000	83.2000	-1.480%	1	115	+2.344%
2025-09-11	84.4500	84.4500	84.4500	84.4500	+2.054%	1	115	+0.829%
2025-09-10	82.7500	82.7500	82.7500	82.7500	-3.667%	4	115	+2.900%
2025-09-08	85.9000	85.9000	85.9000	85.9000	-1.434%	7	111	-0.873%
2025-08-18	87.1500	87.1500	87.1500	87.1500	-9.171%	1	104	-2.295%
2025-06-18	95.9500	95.9500	95.9500	95.9500	-18.583%	1	125	-11.256%
2025-06-11	117.8500	117.8500	117.8500	117.8500	+5.648%	6	125	-27.747%
2025-06-09	111.5500	111.5500	111.5500	111.5500	-1.117%	1	131	-23.667%
2025-05-19	112.8100	112.8100	112.8100	112.8100	+1.814%	1	132	-24.519%
2025-05-16	110.7500	110.8000	110.7500	110.8000	+13.466%	4	132	-23.150%
2025-05-06	97.6500	97.6500	97.6500	97.6500	-2.174%	1	132	-12.801%
2025-05-05	99.8200	99.8200	99.8200	99.8200	+10.850%	1	131	-14.696%
2025-04-29	90.3000	90.3000	90.0500	90.0500	-0.166%	2	130	-5.441%
2025-04-28	90.2000	90.2000	90.2000	90.2000	+1.291%	1	130	-5.599%
2025-04-16	89.0500	89.0500	89.0500	89.0500	-2.464%	5	130	-4.380%
2025-04-14	91.3000	91.3000	91.3000	91.3000	+0.973%	7	125	-6.736%
2025-04-11	90.4200	90.4200	90.4200	90.4200	+8.940%	2	118	-5.828%
2025-04-09	83.0000	83.0000	83.0000	83.0000	+19.201%	1	117	+2.590%
2025-04-07	69.6300	69.6300	69.6300	69.6300	-25.129%	2	118	+22.289%
2025-03-10	93.0000	93.0000	93.0000	93.0000	-4.869%	1	116	-8.441%
2025-02-25	97.7600	97.7600	97.7600	97.7600	+0.919%	2	119	-12.899%
2025-02-11	97.0000	97.0000	96.8500	96.8700	-3.101%	6	119	-12.099%
2025-02-10	99.9700	99.9700	99.9700	99.9700	+2.850%	4	118	-14.824%
2025-02-07	97.4400	97.4400	97.2000	97.2000	-0.175%	4	118	-12.397%
2025-02-06	97.4700	97.4700	97.3700	97.3700	+0.485%	2	120	-12.550%
2025-02-03	94.1800	96.9000	94.1800	96.9000	+10.490%	49	120	-12.126%
2025-01-29	87.7000	87.7000	87.7000	87.7000	+0.573%	1	125	-2.908%
2025-01-28	87.3500	87.3500	87.2000	87.2000	+3.318%	3	124	-2.351%
2025-01-27	84.5200	84.6000	84.4000	84.4000	+2.714%	4	125	+0.889%
2025-01-24	81.7500	82.1700	81.7500	82.1700	+3.554%	16	124	+3.627%
2025-01-23	79.8000	79.8000	79.3400	79.3500	+9.298%	202	128	+7.309%
2025-01-17	71.7700	72.6000	71.7700	72.6000	+2.687%	12	90	+17.287%
2025-01-15	70.7000	70.7000	70.7000	70.7000	-3.508%	3	90	+20.438%
2024-12-31	73.2700	73.2700	73.2700	73.2700	+2.147%	2	88	+16.214%
2024-12-13	71.7300	71.7300	71.7300	71.7300	+7.865%	2	88	+18.709%
2024-12-05	66.5000	66.5000	66.5000	66.5000	0.000%	4	88	+28.045%
2024-12-04	66.5000	66.5000	66.5000	66.5000	-5.941%	2	88	+28.045%
2024-12-03	70.7000	70.7000	70.7000	70.7000	-2.050%	1	90	+20.438%
2024-11-27	71.9000	72.1800	71.9000	72.1800	+3.707%	5	91	+17.969%
2024-11-25	69.6000	69.6000	69.6000	69.6000	+2.655%	1	91	+22.342%
2024-11-22	67.8000	67.8000	67.8000	67.8000	-0.367%	2	90	+25.590%
2024-11-18	68.0500	68.0500	68.0500	68.0500	-0.103%	1	90	+25.129%
2024-11-13	68.4700	68.4700	68.0000	68.1200	+0.620%	27	90	+25.000%
2024-11-12	68.1000	68.1000	67.7000	67.7000	-3.767%	2	116	+25.775%
2024-11-11	66.9000	70.3500	66.9000	70.3500	+4.687%	8	116	+21.038%
2024-11-08	67.4000	67.4000	67.2000	67.2000	+3.656%	4	111	+26.711%
2024-11-07	64.4000	64.8300	64.4000	64.8300	+0.824%	27	111	+31.344%
2024-11-06	64.8000	64.8000	64.3000	64.3000	+21.321%	2	127	+32.426%
2024-11-01	53.0000	53.0000	53.0000	53.0000	-1.395%	2	126	+60.660%
2024-10-30	52.3000	54.5900	52.3000	53.7500	+12.683%	10	126	+58.419%
2024-10-29	48.5000	49.7300	47.6000	47.7000	-1.446%	68	125	+78.512%
2024-10-28	48.5000	48.6000	48.2500	48.4000	+2.738%	61	145	+75.930%
2024-10-25	47.1100	47.1100	47.1100	47.1100	-5.968%	4	88	+80.747%
2024-10-22	49.6300	50.1000	49.6300	50.1000	-5.827%	3	86	+69.960%
2024-10-17	53.2000	53.2000	53.2000	53.2000	+14.655%	2	87	+60.056%
2024-10-15	46.5000	47.2000	46.2000	46.4000	+0.065%	40	87	+83.513%
2024-10-14	46.2500	46.5000	46.2500	46.3700	+4.815%	20	70	+83.632%
2024-10-11	44.1000	44.2400	44.0000	44.2400	+0.545%	8	70	+92.473%
2024-10-09	42.8000	44.0000	42.8000	44.0000	+0.045%	9	70	+93.523%
2024-10-07	43.9800	43.9800	43.9800	43.9800	-0.901%	1	71	+93.611%
2024-10-04	44.3800	44.3800	44.3800	44.3800	+2.970%	2	70	+91.866%
2024-09-27	43.4000	43.4000	42.3700	43.1000	+7.750%	26	69	+97.564%
2024-09-26	40.0000	40.0000	40.0000	40.0000	+2.590%	2	63	+112.875%
2024-09-25	40.0000	40.0000	38.0000	38.9900	-7.167%	3	65	+118.389%
2024-09-24	43.8000	43.8000	42.0000	42.0000	-13.133%	9	62	+102.738%
2024-09-20	49.0900	49.0900	48.3500	48.3500	-1.507%	6	53	+76.112%
2024-09-19	49.7900	49.7900	49.0100	49.0900	-5.414%	50	50	+73.457%
2024-09-18	51.9000	51.9000	51.9000	51.9000	0.000%	1	1	+64.066%