Dark

V20270115C290
V Jan 15 2027 290.00 Call (V270115C00290000)
option OPRA

EOD

Sep 22, 2026

75.70-8.795%(-7.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	75.7000	75.7000	75.7000	75.7000	-8.795%	1	177	0.000%
2026-09-18	83.0000	83.0000	83.0000	83.0000	-1.577%	4	177	-8.795%
2026-09-08	84.3300	84.3300	84.3300	84.3300	-9.401%	2	177	-10.234%
2026-09-03	93.0800	93.0800	93.0800	93.0800	+17.897%	1	177	-18.672%
2026-08-13	78.9500	78.9500	78.9500	78.9500	-6.678%	1	177	-4.117%
2026-08-05	84.6000	84.6000	84.6000	84.6000	-2.388%	3	178	-10.520%
2026-08-03	86.6700	86.6700	86.6700	86.6700	+4.033%	3	181	-12.657%
2026-07-30	80.0000	83.3100	79.7500	83.3100	-1.988%	12	181	-9.135%
2026-07-28	82.4300	85.0000	82.4300	85.0000	+4.167%	3	183	-10.941%
2026-07-27	80.8000	81.6000	80.8000	81.6000	+18.347%	2	182	-7.230%
2026-07-23	68.9500	68.9500	68.9500	68.9500	-9.479%	1	180	+9.790%
2026-07-21	76.1700	76.1700	76.1700	76.1700	-4.788%	1	180	-0.617%
2026-07-17	80.0000	80.0000	80.0000	80.0000	-1.002%	1	180	-5.375%
2026-07-16	80.8100	80.8100	80.8100	80.8100	+7.503%	1	181	-6.323%
2026-07-02	75.1700	75.1700	75.1700	75.1700	+4.694%	1	181	+0.705%
2026-07-01	71.8000	71.8000	71.8000	71.8000	+15.064%	1	181	+5.432%
2026-06-30	62.4000	62.4000	62.4000	62.4000	+6.941%	1	180	+21.314%
2026-06-25	58.3500	58.3500	58.3500	58.3500	+5.230%	1	180	+29.734%
2026-06-24	55.3500	55.4500	55.2000	55.4500	+1.780%	11	181	+36.519%
2026-06-22	54.4800	54.4800	54.4800	54.4800	+7.033%	6	183	+38.950%
2026-06-10	50.7000	50.9000	50.7000	50.9000	+3.878%	2	183	+48.723%
2026-06-05	50.0000	50.0000	49.0000	49.0000	-0.285%	2	184	+54.490%
2026-06-04	49.1400	49.1400	49.1400	49.1400	+20.500%	1	184	+54.050%
2026-06-03	39.6500	40.7800	39.6500	40.7800	-9.337%	14	183	+85.630%
2026-06-02	44.9800	44.9800	44.9800	44.9800	-7.449%	1	179	+68.297%
2026-05-28	48.6000	48.6000	48.6000	48.6000	-11.330%	1	178	+55.761%
2026-05-27	54.8100	54.8100	54.8100	54.8100	-2.647%	1	177	+38.113%
2026-05-21	56.3000	56.3000	56.3000	56.3000	-1.487%	1	176	+34.458%
2026-05-19	58.8600	58.8600	57.1500	57.1500	+0.936%	4	176	+32.458%
2026-05-18	56.6600	56.6600	56.6200	56.6200	+5.634%	24	176	+33.698%
2026-05-15	53.5000	53.6000	53.5000	53.6000	+8.832%	2	176	+41.231%
2026-05-13	49.5500	49.5500	49.2500	49.2500	-6.119%	4	162	+53.706%
2026-05-12	52.4600	52.4600	52.4600	52.4600	+11.238%	1	158	+44.300%
2026-05-06	47.1600	47.1600	47.1600	47.1600	-14.239%	1	158	+60.517%
2026-05-04	55.0000	55.0000	54.7500	54.9900	-13.673%	6	158	+37.661%
2026-04-29	65.0000	65.6800	60.9000	63.7000	+51.306%	13	158	+18.838%
2026-04-27	42.1000	42.1000	42.1000	42.1000	-2.139%	1	159	+79.810%
2026-04-21	45.5000	47.1000	43.0200	43.0200	-9.622%	10	160	+75.965%
2026-04-16	47.6000	47.6000	47.6000	47.6000	+14.893%	2	160	+59.034%
2026-04-06	41.4300	41.4300	41.4300	41.4300	+6.778%	1	160	+82.718%
2026-04-01	38.9000	38.9000	38.8000	38.8000	-4.785%	8	161	+95.103%
2026-03-31	41.1000	41.1500	40.7500	40.7500	+8.667%	32	154	+85.767%
2026-03-27	38.9000	38.9000	37.3000	37.5000	-16.444%	10	154	+101.867%
2026-03-25	44.8800	44.8800	44.8800	44.8800	+9.973%	5	156	+68.672%
2026-03-20	39.5000	40.8100	39.5000	40.8100	+5.452%	4	156	+85.494%
2026-03-19	39.1000	39.2000	38.7000	38.7000	-1.926%	10	155	+95.607%
2026-03-18	44.0000	44.0000	39.4600	39.4600	-12.311%	4	153	+91.840%
2026-03-17	44.2000	45.2000	44.0000	45.0000	-3.743%	155	152	+68.222%
2026-03-16	46.7500	46.7500	46.7500	46.7500	-0.532%	2	92	+61.925%
2026-03-11	48.4600	48.4600	47.0000	47.0000	-1.674%	3	92	+61.064%
2026-03-10	47.8000	47.8000	47.8000	47.8000	+0.695%	2	94	+58.368%
2026-03-09	47.4000	47.4700	47.4000	47.4700	-11.005%	21	95	+59.469%
2026-03-02	53.3400	53.3400	53.3400	53.3400	+4.384%	1	75	+41.920%
2026-02-26	50.5000	51.1000	50.4500	51.1000	+5.144%	23	75	+48.141%
2026-02-25	46.6000	48.6000	46.6000	48.6000	+10.304%	3	73	+55.761%
2026-02-24	44.0600	44.0600	44.0600	44.0600	-7.242%	1	73	+71.811%
2026-02-23	47.8000	47.8000	47.5000	47.5000	-11.792%	6	72	+59.368%
2026-02-18	53.8500	53.8500	53.8500	53.8500	-8.883%	10	69	+40.576%
2026-02-06	62.5200	62.5200	59.1000	59.1000	-6.265%	4	69	+28.088%
2026-02-05	63.2300	63.2300	63.0500	63.0500	+4.043%	2	70	+20.063%
2026-02-03	64.2500	64.2500	60.6000	60.6000	-0.214%	3	72	+24.917%
2026-02-02	59.7600	60.7300	59.7600	60.7300	+8.933%	3	73	+24.650%
2026-01-30	54.6900	55.7500	54.6900	55.7500	-11.620%	5	75	+35.785%
2026-01-29	56.6400	63.0800	56.6400	63.0800	+8.946%	6	70	+20.006%
2026-01-26	57.7500	57.9000	57.6200	57.9000	-0.481%	4	72	+30.743%
2026-01-23	58.1800	58.1800	58.1800	58.1800	+1.042%	1	68	+30.113%
2026-01-22	57.5800	57.5800	57.5800	57.5800	-5.761%	1	67	+31.469%
2026-01-13	62.7500	63.4300	61.1000	61.1000	-15.351%	5	67	+23.895%
2026-01-12	73.8300	73.8300	72.1800	72.1800	-7.992%	7	65	+4.877%
2026-01-09	78.4500	78.4500	78.4500	78.4500	-2.667%	3	59	-3.505%
2026-01-08	81.5500	81.5500	80.6000	80.6000	+8.348%	3	59	-6.079%
2026-01-02	75.3500	75.3500	74.3900	74.3900	-8.160%	12	58	+1.761%
2025-12-29	81.0000	81.0000	81.0000	81.0000	+4.153%	1	52	-6.543%
2025-12-19	77.7700	77.7700	77.7700	77.7700	+2.221%	1	52	-2.662%
2025-12-18	76.0800	76.0800	76.0800	76.0800	+4.434%	1	52	-0.499%
2025-12-11	72.9500	72.9500	72.8000	72.8500	+16.096%	11	51	+3.912%
2025-12-02	62.7500	62.7500	62.7500	62.7500	-3.462%	2	51	+20.637%
2025-12-01	65.0000	65.0000	65.0000	65.0000	-4.412%	1	51	+16.462%
2025-11-28	68.0000	68.0000	68.0000	68.0000	+13.390%	2	51	+11.324%
2025-11-18	59.9700	59.9700	59.9700	59.9700	-8.443%	1	53	+26.230%
2025-11-17	65.5000	65.5000	65.5000	65.5000	-8.366%	5	53	+15.573%
2025-11-11	71.4800	71.4800	71.4800	71.4800	-7.169%	1	53	+5.904%
2025-10-29	77.0000	77.0000	77.0000	77.0000	-3.894%	1	53	-1.688%
2025-10-27	80.1200	80.1200	80.1200	80.1200	+0.150%	2	54	-5.517%
2025-10-13	80.0000	80.0000	80.0000	80.0000	+1.510%	1	54	-5.375%
2025-10-10	78.8100	78.8100	78.8100	78.8100	-5.504%	1	55	-3.946%
2025-10-06	83.4000	83.4000	83.4000	83.4000	+9.737%	2	54	-9.233%
2025-09-30	76.0000	76.0000	76.0000	76.0000	+6.071%	1	52	-0.395%
2025-09-25	71.6500	71.6500	71.6500	71.6500	-3.903%	1	53	+5.652%
2025-09-24	74.5300	74.5600	74.5300	74.5600	-0.653%	2	54	+1.529%
2025-09-23	75.0500	75.0500	75.0500	75.0500	+0.200%	1	54	+0.866%
2025-09-19	75.0000	75.0000	74.9000	74.9000	-11.779%	11	53	+1.068%
2025-08-22	82.1500	84.9300	82.1500	84.9000	+13.960%	9	45	-10.836%
2025-08-12	74.5000	74.5000	74.5000	74.5000	+5.078%	1	38	+1.611%
2025-08-07	70.9000	70.9000	70.9000	70.9000	-9.566%	1	38	+6.770%
2025-08-06	77.5500	78.4000	77.5500	78.4000	-16.905%	3	37	-3.444%
2025-07-08	94.3500	94.3500	94.3500	94.3500	+1.945%	1	35	-19.767%
2025-07-07	92.5500	92.5500	92.5500	92.5500	+1.148%	1	35	-18.206%
2025-06-24	91.5000	91.5000	91.5000	91.5000	+14.375%	1	35	-17.268%
2025-06-20	80.8800	80.8800	80.0000	80.0000	-2.439%	4	35	-5.375%
2025-06-18	84.6600	84.6600	82.0000	82.0000	-25.926%	3	32	-7.683%
2025-06-11	109.3500	110.7000	109.3500	110.7000	+10.811%	5	32	-31.617%
2025-05-29	99.9000	99.9000	99.9000	99.9000	+0.020%	1	31	-24.224%
2025-05-28	99.8800	99.8800	99.8800	99.8800	+3.192%	2	30	-24.209%
2025-05-27	96.7900	96.7900	96.7900	96.7900	+16.264%	1	28	-21.789%
2025-04-23	83.2500	83.2500	83.2500	83.2500	+27.978%	1	28	-9.069%
2025-04-09	65.0500	65.0500	65.0500	65.0500	+1.056%	1	27	+16.372%
2025-04-07	64.3700	64.3700	64.3700	64.3700	-11.822%	1	26	+17.601%
2025-04-04	73.0000	73.0000	73.0000	73.0000	-13.609%	2	27	+3.699%
2025-04-03	84.5000	84.5000	84.5000	84.5000	-3.977%	4	27	-10.414%
2025-03-26	88.0000	88.0000	88.0000	88.0000	+14.137%	2	27	-13.977%
2025-03-14	77.1000	77.1000	77.1000	77.1000	+1.675%	2	25	-1.816%
2025-03-13	75.8300	75.8300	75.8300	75.8300	-16.312%	1	23	-0.171%
2025-02-06	90.6100	90.6100	90.6100	90.6100	+2.966%	1	23	-16.455%
2025-01-31	88.0000	88.0000	88.0000	88.0000	+1.266%	2	24	-13.977%
2025-01-30	85.6000	86.9000	84.6500	86.9000	+7.324%	19	25	-12.888%
2025-01-29	80.9700	80.9700	80.9700	80.9700	+2.494%	2	32	-6.509%
2025-01-27	79.0000	79.0000	79.0000	79.0000	+5.870%	1	32	-4.177%
2025-01-24	75.0400	75.0400	74.6200	74.6200	+26.261%	10	32	+1.447%
2025-01-10	59.1000	59.1000	59.1000	59.1000	-9.730%	2	28	+28.088%
2024-12-23	65.4700	65.4700	65.4700	65.4700	+6.041%	1	28	+15.625%
2024-12-10	61.7000	61.7400	61.7000	61.7400	-3.697%	2	28	+22.611%
2024-12-03	64.1100	64.1100	64.1100	64.1100	-2.405%	2	28	+18.078%
2024-12-02	65.6900	65.6900	65.6900	65.6900	0.000%	4	28	+15.238%
2024-11-27	65.2000	65.6900	65.2000	65.6900	+4.685%	15	18	+15.238%
2024-11-19	62.7500	62.7500	62.7500	62.7500	+0.112%	1	18	+20.637%
2024-11-11	62.6800	62.6800	62.6800	62.6800	+7.624%	4	17	+20.772%
2024-11-07	58.2400	58.2400	58.2400	58.2400	-1.372%	1	13	+29.979%
2024-11-06	59.6500	59.6500	59.0500	59.0500	+15.784%	4	12	+28.196%
2024-11-05	51.0000	51.0000	51.0000	51.0000	+16.438%	1	15	+48.431%
2024-10-29	43.7500	43.8000	43.7500	43.8000	+0.690%	4	14	+72.831%
2024-10-28	43.5000	43.5000	43.5000	43.5000	-5.022%	3	11	+74.023%
2024-10-21	45.8000	45.8000	45.8000	45.8000	+4.328%	2	8	+65.284%
2024-10-16	43.9400	43.9400	43.9000	43.9000	+7.073%	2	6	+72.437%
2024-10-14	41.0000	41.0000	41.0000	41.0000	+3.666%	1	5	+84.634%
2024-10-11	39.5500	39.5500	39.5500	39.5500	+1.854%	2	5	+91.403%
2024-10-08	38.8300	38.8300	38.8300	38.8300	-0.436%	1	4	+94.952%
2024-10-07	39.0000	39.0000	39.0000	39.0000	+1.563%	1	3	+94.103%
2024-09-27	38.4000	38.4000	38.4000	38.4000	+9.714%	2	2	+97.135%
2024-09-26	35.0000	35.0000	35.0000	35.0000	0.000%	1	1	+116.286%