Dark

V20270115C310
V Jan 15 2027 310.00 Call (V270115C00310000)
option OPRA

EOD

Sep 30, 2026

59.31-22.257%(-16.98)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	59.2000	59.4100	59.0200	59.3100	-22.257%	22	672	0.000%
2026-09-02	75.0000	76.2900	74.8000	76.2900	-2.939%	6	665	-22.257%
2026-08-26	78.6000	78.6000	78.6000	78.6000	+1.028%	1	665	-24.542%
2026-08-24	78.7300	78.7300	77.8000	77.8000	+22.327%	3	665	-23.766%
2026-08-18	63.6000	63.6000	63.6000	63.6000	+5.648%	1	665	-6.745%
2026-08-11	60.2000	60.2000	60.2000	60.2000	0.000%	1	665	-1.478%
2026-08-10	59.9500	60.4000	59.9500	60.2000	-4.232%	114	664	-1.478%
2026-08-07	62.8600	62.8600	62.8600	62.8600	-6.319%	1	667	-5.647%
2026-08-06	66.6500	67.1000	66.6500	67.1000	+2.757%	2	667	-11.610%
2026-08-03	70.0000	70.0000	65.0000	65.3000	-10.487%	203	666	-9.173%
2026-07-29	72.9500	72.9500	72.9500	72.9500	+11.801%	1	824	-18.698%
2026-07-28	65.4000	65.4000	65.2500	65.2500	+22.881%	3	824	-9.103%
2026-07-23	53.1500	53.2100	53.1000	53.1000	-16.220%	7	824	+11.695%
2026-07-20	63.3800	63.3800	63.3800	63.3800	-0.969%	1	828	-6.422%
2026-07-16	63.6900	64.0000	63.6900	64.0000	+4.065%	3	828	-7.328%
2026-07-15	61.0000	61.5000	61.0000	61.5000	+1.368%	2	828	-3.561%
2026-07-14	60.6700	60.6700	60.6700	60.6700	-0.931%	1	830	-2.242%
2026-07-13	59.6200	61.2400	59.6200	61.2400	+3.761%	3	831	-3.152%
2026-07-06	58.9000	59.0200	58.5400	59.0200	-4.079%	101	833	+0.491%
2026-07-02	58.7300	61.5300	58.5800	61.5300	+12.734%	4	904	-3.608%
2026-07-01	48.0000	54.5800	48.0000	54.5800	+12.722%	5	904	+8.666%
2026-06-30	48.4200	48.4200	48.4200	48.4200	-2.281%	1	905	+22.491%
2026-06-29	49.5500	49.5500	49.5500	49.5500	+16.726%	1	906	+19.697%
2026-06-25	43.3700	43.3700	42.4500	42.4500	+10.807%	16	906	+39.717%
2026-06-24	38.3100	38.3100	38.3100	38.3100	+3.906%	5	921	+54.816%
2026-06-22	39.9500	39.9500	36.8700	36.8700	-12.734%	2	921	+60.862%
2026-06-17	42.2500	42.2500	42.2500	42.2500	+15.912%	1	924	+40.379%
2026-06-11	36.4300	36.4500	36.4300	36.4500	-2.357%	2	924	+62.716%
2026-06-09	37.3300	37.3300	37.3300	37.3300	+5.452%	1	926	+58.880%
2026-06-08	34.8500	35.4000	34.8500	35.4000	-3.935%	6	926	+67.542%
2026-06-05	38.0000	38.0000	36.6500	36.8500	+2.789%	34	925	+60.950%
2026-06-04	36.3000	36.3000	35.8500	35.8500	+15.645%	2	905	+65.439%
2026-06-03	29.6500	31.0000	28.1500	31.0000	-4.468%	9	907	+91.323%
2026-06-02	34.0000	34.0000	31.0000	32.4500	-8.307%	10	907	+82.773%
2026-06-01	34.5300	35.4000	34.5300	35.3900	-1.722%	7	904	+67.590%
2026-05-28	36.0100	36.0100	36.0100	36.0100	-11.436%	1	900	+64.704%
2026-05-27	40.6600	40.6600	40.6600	40.6600	-2.024%	1	900	+45.868%
2026-05-20	41.5000	41.5000	41.5000	41.5000	-4.157%	3	900	+42.916%
2026-05-19	43.3000	43.3000	43.3000	43.3000	+6.024%	1	903	+36.975%
2026-05-15	40.8400	40.8400	40.8400	40.8400	+11.039%	1	903	+45.225%
2026-05-14	36.7800	36.7800	36.7800	36.7800	+2.025%	1	903	+61.256%
2026-05-13	37.8000	37.8000	36.0500	36.0500	-11.097%	2	903	+64.521%
2026-05-12	40.5500	40.5500	40.5500	40.5500	+7.360%	10	903	+46.264%
2026-05-11	36.5600	37.7700	36.5600	37.7700	+5.650%	3	903	+57.029%
2026-05-07	36.5000	36.5000	35.1800	35.7500	+6.178%	514	904	+65.902%
2026-05-06	33.9000	33.9500	33.6700	33.6700	-6.989%	18	917	+76.151%
2026-05-05	36.2000	36.2000	36.2000	36.2000	-12.455%	5	925	+63.840%
2026-05-04	41.3500	41.3500	41.3500	41.3500	-5.637%	3	925	+43.434%
2026-05-01	43.8200	43.8200	43.8200	43.8200	+2.864%	2	927	+35.349%
2026-04-30	43.8100	43.8100	40.7500	42.6000	-10.692%	6	927	+39.225%
2026-04-29	48.9800	51.5000	46.0000	47.7000	+59.372%	133	930	+24.340%
2026-04-28	31.5000	32.6000	29.9300	29.9300	+1.458%	5	949	+98.162%
2026-04-27	30.2000	30.2000	29.5000	29.5000	-0.640%	14	945	+101.051%
2026-04-24	30.0300	30.0300	29.6900	29.6900	+0.712%	11	932	+99.764%
2026-04-23	28.1000	29.4800	28.1000	29.4800	-0.741%	4	922	+101.187%
2026-04-22	31.0000	31.0000	29.7000	29.7000	-2.655%	12	921	+99.697%
2026-04-21	34.2500	34.3000	30.5000	30.5100	-7.545%	88	884	+94.395%
2026-04-20	33.5000	33.5000	33.0000	33.0000	-5.172%	5	884	+79.727%
2026-04-17	34.3800	34.8000	34.3000	34.8000	+0.578%	11	884	+70.431%
2026-04-16	34.0000	34.7500	34.0000	34.6000	-1.143%	13	880	+71.416%
2026-04-15	33.4500	35.0000	33.4000	35.0000	+7.891%	9	883	+69.457%
2026-04-14	32.8300	33.0000	32.2400	32.4400	+0.340%	45	879	+82.830%
2026-04-13	30.7000	32.3300	30.7000	32.3300	+9.408%	5	860	+83.452%
2026-04-10	29.3000	29.5500	29.1500	29.5500	+1.199%	19	861	+100.711%
2026-04-02	29.2000	29.2000	29.2000	29.2000	+5.225%	3	864	+103.116%
2026-03-31	28.0500	28.2500	27.4000	27.7500	-2.802%	11	864	+113.730%
2026-03-30	28.6000	28.6000	28.5500	28.5500	+5.741%	2	864	+107.741%
2026-03-27	27.0000	27.1500	26.5000	27.0000	-12.903%	356	864	+119.667%
2026-03-26	31.0000	31.0000	31.0000	31.0000	-3.125%	1	614	+91.323%
2026-03-23	32.0000	32.0000	32.0000	32.0000	+9.589%	2	614	+85.344%
2026-03-20	29.0000	30.5500	29.0000	29.2000	+4.100%	167	614	+103.116%
2026-03-19	28.6000	28.6000	28.0500	28.0500	-4.429%	3	508	+111.444%
2026-03-18	30.0000	30.0000	29.0000	29.3500	-11.249%	5	507	+102.078%
2026-03-17	34.0000	34.0000	33.0500	33.0700	+0.364%	4	507	+79.347%
2026-03-16	34.4200	34.4200	32.9500	32.9500	-3.231%	4	507	+80.000%
2026-03-11	35.0000	35.0000	34.0000	34.0500	-9.321%	7	508	+74.185%
2026-03-10	36.5000	37.5500	36.5000	37.5500	+5.775%	2	505	+57.949%
2026-03-09	35.8000	35.8000	35.5000	35.5000	-8.928%	20	505	+67.070%
2026-03-06	37.1000	39.0800	36.5100	38.9800	-2.672%	6	504	+52.155%
2026-03-05	37.8000	40.0500	37.8000	40.0500	-6.316%	100	505	+48.090%
2026-03-04	41.9300	42.7500	41.9300	42.7500	+1.810%	52	496	+38.737%
2026-03-03	38.1000	41.9900	38.0000	41.9900	+4.401%	16	532	+41.248%
2026-03-02	40.0000	40.2200	39.5600	40.2200	+3.794%	14	540	+47.464%
2026-02-27	38.7500	38.7500	38.7500	38.7500	-0.257%	3	536	+53.058%
2026-02-26	39.1000	39.1000	38.0000	38.8500	+6.438%	42	536	+52.664%
2026-02-25	36.9000	36.9000	35.2500	36.5000	+8.955%	330	276	+62.493%
2026-02-24	32.4300	33.5000	32.4300	33.5000	-5.634%	32	276	+77.045%
2026-02-23	35.1000	35.7200	35.0200	35.5000	-12.042%	12	251	+67.070%
2026-02-20	40.3600	40.3600	40.3600	40.3600	+4.074%	1	251	+46.952%
2026-02-13	39.5000	39.7500	38.7800	38.7800	-14.089%	11	255	+52.940%
2026-02-09	45.1400	45.1400	45.1400	45.1400	-7.500%	3	255	+31.391%
2026-02-05	48.8000	48.8000	48.8000	48.8000	+8.759%	1	258	+21.537%
2026-02-04	43.6500	44.8700	43.4500	44.8700	-9.700%	7	258	+32.182%
2026-02-03	49.6900	49.6900	49.6900	49.6900	+1.243%	1	259	+19.360%
2026-02-02	47.8000	49.4400	47.1800	49.0800	+1.615%	4	259	+20.844%
2026-01-29	49.0000	49.0000	48.3000	48.3000	+8.808%	2	260	+22.795%
2026-01-28	44.9500	44.9500	44.3900	44.3900	-0.694%	2	260	+33.611%
2026-01-26	46.1000	46.1000	44.7000	44.7000	-0.667%	4	260	+32.685%
2026-01-23	45.0000	45.0000	45.0000	45.0000	+1.055%	2	259	+31.800%
2026-01-20	44.5300	44.5300	44.5300	44.5300	-5.255%	1	259	+33.191%
2026-01-16	45.9000	47.0000	45.9000	47.0000	-0.718%	2	258	+26.191%
2026-01-15	47.3200	47.3400	47.3200	47.3400	-0.504%	2	258	+25.285%
2026-01-14	46.8200	47.5800	45.6000	47.5800	+1.062%	11	259	+24.653%
2026-01-13	45.8000	48.5900	45.8000	47.0800	-25.044%	10	257	+25.977%
2026-01-09	62.8100	62.8100	62.8100	62.8100	-5.478%	1	257	-5.572%
2026-01-05	66.8000	67.2800	66.4000	66.4500	+7.074%	6	258	-10.745%
2025-12-19	62.0600	62.0600	62.0600	62.0600	-0.783%	1	260	-4.431%
2025-12-17	62.5500	62.5500	62.5500	62.5500	-0.714%	2	259	-5.180%
2025-12-11	62.1000	63.0000	62.1000	63.0000	+27.016%	6	259	-5.857%
2025-11-24	49.6000	49.6000	49.6000	49.6000	+1.639%	1	264	+19.577%
2025-11-20	51.1300	51.1300	48.8000	48.8000	+0.993%	4	264	+21.537%
2025-11-19	48.3200	48.3200	48.3200	48.3200	-3.360%	1	265	+22.744%
2025-11-17	50.0000	50.0000	50.0000	50.0000	-16.276%	1	265	+18.620%
2025-11-05	59.7200	59.7200	59.7200	59.7200	-0.167%	1	265	-0.687%
2025-11-04	59.8200	59.8200	59.8200	59.8200	-6.458%	1	265	-0.853%
2025-10-30	66.9700	68.1000	63.9500	63.9500	-7.009%	83	264	-7.256%
2025-10-29	68.0500	68.7700	68.0500	68.7700	+2.565%	4	286	-13.756%
2025-10-28	66.8000	67.0500	66.8000	67.0500	+0.827%	3	286	-11.544%
2025-10-24	66.5000	66.5000	66.5000	66.5000	+0.910%	1	286	-10.812%
2025-10-23	65.9000	65.9000	65.9000	65.9000	+3.130%	1	286	-10.000%
2025-10-20	63.9000	63.9000	63.9000	63.9000	+5.254%	1	286	-7.183%
2025-10-16	63.8000	63.8000	60.7100	60.7100	-11.048%	2	286	-2.306%
2025-10-06	68.2500	68.2500	68.2500	68.2500	+2.926%	1	284	-13.099%
2025-10-02	66.2500	66.3100	66.2500	66.3100	-1.661%	24	284	-10.556%
2025-10-01	66.5000	67.4300	66.5000	67.4300	+10.090%	14	284	-12.042%
2025-09-29	61.2500	61.2500	61.2500	61.2500	-0.407%	1	284	-3.167%
2025-09-19	60.8500	61.5000	60.8500	61.5000	-5.166%	6	283	-3.561%
2025-09-18	64.8500	64.8500	64.8500	64.8500	-0.917%	1	278	-8.543%
2025-09-17	65.4200	65.4500	65.4200	65.4500	+5.923%	4	277	-9.381%
2025-09-11	61.8800	61.8800	61.7900	61.7900	-3.438%	6	278	-4.014%
2025-09-05	63.9900	63.9900	63.9900	63.9900	-7.981%	1	277	-7.314%
2025-08-26	69.5500	69.5500	69.2000	69.5400	+6.985%	4	276	-14.711%
2025-08-19	65.7400	65.7400	65.0000	65.0000	-1.887%	2	275	-8.754%
2025-08-18	65.7500	66.2500	65.7500	66.2500	-0.764%	3	275	-10.475%
2025-08-15	66.7600	66.7600	66.7600	66.7600	+1.536%	40	275	-11.159%
2025-08-13	65.7500	65.7500	65.7500	65.7500	+9.987%	1	315	-9.795%
2025-08-11	59.7800	59.7800	59.7800	59.7800	-1.968%	1	315	-0.786%
2025-08-08	59.0900	60.9800	59.0900	60.9800	+7.170%	120	315	-2.739%
2025-08-07	56.9000	56.9000	56.9000	56.9000	-7.480%	1	434	+4.236%
2025-08-05	61.6200	61.6200	61.0400	61.5000	-22.152%	9	434	-3.561%
2025-07-28	79.0000	79.0000	79.0000	79.0000	+6.326%	2	434	-24.924%
2025-07-22	73.9500	74.3000	73.9500	74.3000	+3.989%	2	434	-20.175%
2025-07-15	71.4500	71.4500	71.4500	71.4500	-8.103%	1	434	-16.991%
2025-07-09	77.7500	77.7500	77.7500	77.7500	-0.766%	1	434	-23.717%
2025-07-03	78.6100	79.2000	77.9000	78.3500	+14.130%	57	434	-24.301%
2025-06-26	69.7000	69.7000	68.6500	68.6500	-8.589%	2	434	-13.605%
2025-06-24	74.9000	75.1000	74.9000	75.1000	+13.961%	6	434	-21.025%
2025-06-23	65.9000	65.9000	65.9000	65.9000	-3.231%	1	434	-10.000%
2025-06-20	68.1000	68.1000	68.1000	68.1000	+0.147%	6	434	-12.907%
2025-06-18	73.0000	73.0000	68.0000	68.0000	-16.101%	3	428	-12.779%
2025-06-16	81.2000	81.2000	81.0500	81.0500	+3.910%	4	428	-26.823%
2025-06-13	78.0000	78.0000	78.0000	78.0000	-17.895%	2	425	-23.962%
2025-06-11	95.0000	95.0000	95.0000	95.0000	+2.714%	7	425	-37.568%
2025-06-10	92.0000	93.8500	92.0000	92.4900	+3.921%	10	425	-35.874%
2025-06-09	90.6400	90.6400	89.0000	89.0000	-2.327%	2	425	-33.360%
2025-06-04	91.0700	91.1200	91.0600	91.1200	+7.656%	9	426	-34.910%
2025-05-27	84.6200	84.6400	83.7200	84.6400	-2.500%	7	426	-29.927%
2025-05-19	86.8100	86.8100	86.8100	86.8100	-1.587%	10	426	-31.678%
2025-05-16	88.3500	88.3500	88.1400	88.2100	+6.405%	42	416	-32.763%
2025-05-13	83.0000	83.0000	82.9000	82.9000	+1.780%	2	416	-28.456%
2025-05-12	81.4500	81.4500	81.4500	81.4500	+5.848%	1	416	-27.182%
2025-05-02	76.4000	76.9500	76.4000	76.9500	+8.809%	6	417	-22.924%
2025-04-29	70.7200	70.7200	70.7200	70.7200	+2.552%	1	419	-16.134%
2025-04-24	68.7700	69.1200	67.6900	68.9600	+18.549%	9	418	-13.994%
2025-04-21	58.1700	58.1700	58.1600	58.1700	-10.148%	5	418	+1.960%
2025-04-17	64.7400	64.7400	64.7400	64.7400	-9.757%	1	418	-8.387%
2025-04-15	71.7400	71.7400	71.7400	71.7400	-1.632%	3	418	-17.326%
2025-04-14	73.9500	73.9500	72.9100	72.9300	+14.670%	10	415	-18.675%
2025-04-09	64.4200	65.0100	63.6000	63.6000	+14.512%	40	415	-6.745%
2025-04-08	56.9300	56.9300	55.1000	55.5400	+2.133%	31	414	+6.788%
2025-04-07	52.7800	54.3800	52.7800	54.3800	-5.426%	20	454	+9.066%
2025-04-04	56.0700	57.5000	56.0700	57.5000	-19.637%	696	434	+3.148%
2025-04-03	73.2800	73.2800	71.5500	71.5500	-4.114%	2	86	-17.107%
2025-03-26	74.6200	74.6200	74.6200	74.6200	+16.648%	1	87	-20.517%
2025-03-14	63.8500	63.9700	63.8500	63.9700	-29.315%	4	86	-7.285%
2025-03-03	88.2000	90.6000	88.2000	90.5000	+6.408%	30	110	-34.464%
2025-02-28	85.1000	85.1000	85.0500	85.0500	+1.310%	8	113	-30.265%
2025-02-27	83.1500	85.4400	83.1500	83.9500	+12.158%	18	115	-29.351%
2025-02-25	75.2000	75.2300	74.7500	74.8500	-9.612%	40	109	-20.762%
2025-02-19	82.8100	82.8100	82.8100	82.8100	+0.620%	1	109	-28.378%
2025-02-18	82.3000	82.3000	82.3000	82.3000	-0.182%	2	110	-27.934%
2025-02-13	81.2000	82.4500	81.0500	82.4500	+2.805%	26	128	-28.065%
2025-02-12	77.5500	80.2000	77.5500	80.2000	+2.623%	6	128	-26.047%
2025-02-11	78.1500	78.1500	78.1500	78.1500	+1.824%	2	132	-24.107%
2025-02-06	76.8500	76.8500	76.7500	76.7500	+4.593%	2	134	-22.723%
2025-02-03	73.3800	73.3800	73.3800	73.3800	-3.536%	1	134	-19.174%
2025-01-31	76.0700	76.0700	76.0700	76.0700	+5.258%	2	134	-22.032%
2025-01-30	71.7100	72.2700	71.3000	72.2700	+8.189%	10	128	-17.933%
2025-01-29	66.3500	66.8000	66.3500	66.8000	+0.225%	28	128	-11.213%
2025-01-28	64.9000	67.0000	64.6500	66.6500	+4.141%	18	102	-11.013%
2025-01-27	61.7200	64.0000	61.1600	64.0000	+3.226%	37	98	-7.328%
2025-01-24	62.0000	62.0000	62.0000	62.0000	+7.639%	4	64	-4.339%
2025-01-23	57.6000	57.6000	57.6000	57.6000	+1.230%	1	62	+2.969%
2025-01-22	56.9000	56.9000	56.9000	56.9000	+0.779%	1	62	+4.236%
2025-01-21	56.4600	56.4600	56.4600	56.4600	+6.528%	1	64	+5.048%
2025-01-16	53.0000	53.0000	53.0000	53.0000	+10.417%	4	64	+11.906%
2025-01-14	48.4000	48.4000	48.0000	48.0000	+3.049%	2	62	+23.563%
2025-01-13	46.5800	46.5800	46.5800	46.5800	-3.760%	1	61	+27.329%
2025-01-10	48.4000	48.4000	48.4000	48.4000	-6.923%	2	61	+22.541%
2025-01-06	52.4000	52.4000	52.0000	52.0000	-2.127%	4	60	+14.058%
2025-01-02	55.3000	55.3000	53.1300	53.1300	-0.914%	3	60	+11.632%
2024-12-31	53.6200	53.6200	53.6200	53.6200	-0.887%	1	58	+10.612%
2024-12-18	54.1000	54.1000	54.1000	54.1000	+1.615%	1	58	+9.630%
2024-12-12	52.1900	53.3100	52.1900	53.2400	+7.773%	6	57	+11.401%
2024-12-10	49.4000	49.4000	49.4000	49.4000	-0.162%	1	57	+20.061%
2024-12-09	50.6900	51.2000	49.4800	49.4800	-0.742%	3	57	+19.867%
2024-12-06	50.0500	50.0500	49.8500	49.8500	-4.502%	4	56	+18.977%
2024-12-03	52.2000	52.2000	52.2000	52.2000	+3.943%	1	55	+13.621%
2024-11-22	50.2200	50.2200	50.2200	50.2200	-0.060%	2	55	+18.100%
2024-11-14	50.2500	50.2500	50.2500	50.2500	-1.335%	1	55	+18.030%
2024-11-13	51.1900	51.1900	50.2300	50.9300	+0.118%	26	54	+16.454%
2024-11-11	50.8700	50.8700	50.8700	50.8700	+0.833%	1	53	+16.591%
2024-11-08	49.6400	50.9800	49.6400	50.4500	+4.799%	132	52	+17.562%
2024-11-07	46.4300	48.1400	46.4300	48.1400	+43.402%	29	45	+23.203%
2024-10-29	33.5700	33.5700	33.5700	33.5700	-7.060%	1	59	+76.676%
2024-10-21	36.1200	36.1200	36.1200	36.1200	-2.114%	1	58	+64.203%
2024-10-17	37.2000	37.2000	36.9000	36.9000	+21.582%	2	58	+60.732%
2024-10-04	30.2900	30.3500	30.2900	30.3500	-1.907%	8	58	+95.420%
2024-10-01	30.9400	30.9400	30.9400	30.9400	+7.059%	1	54	+91.694%
2024-09-30	28.9000	28.9000	28.9000	28.9000	-3.667%	2	53	+105.225%
2024-09-27	30.0000	30.0000	30.0000	30.0000	-14.286%	2	52	+97.700%
2024-09-23	35.0000	35.0000	35.0000	35.0000	+2.309%	1	51	+69.457%
2024-09-19	33.3500	35.0700	33.3500	34.2100	0.000%	51	51	+73.370%