Dark

V20270115C325
V Jan 15 2027 325.00 Call (V270115C00325000)
option OPRA

EOD

Jul 1, 2026

42.75+9.419%(+3.68)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	37.2700	42.7500	37.2700	42.7500	+9.419%	4	1,469	0.000%
2026-06-30	36.9500	39.0700	36.9500	39.0700	-2.325%	2	1,469	+9.419%
2026-06-29	40.0000	40.0000	40.0000	40.0000	+24.611%	2	1,469	+6.875%
2026-06-26	32.1000	32.1000	32.1000	32.1000	-2.253%	1	1,471	+33.178%
2026-06-25	33.7000	35.8400	32.8400	32.8400	+1.577%	5	1,472	+30.177%
2026-06-24	32.3300	32.3300	32.3300	32.3300	+5.654%	1	1,472	+32.230%
2026-06-23	30.6000	30.6000	30.6000	30.6000	+0.658%	1	1,472	+39.706%
2026-06-22	30.4000	30.4000	30.4000	30.4000	-1.745%	1	1,472	+40.625%
2026-06-18	30.9400	30.9400	30.9400	30.9400	-3.463%	6	1,472	+38.171%
2026-06-16	32.0500	32.0500	32.0500	32.0500	+14.669%	400	1,472	+33.385%
2026-06-15	28.7000	28.7500	27.9500	27.9500	-3.254%	213	871	+52.952%
2026-06-12	28.8900	28.8900	28.8900	28.8900	+1.368%	1	871	+47.975%
2026-06-10	28.3500	28.5000	26.9000	28.5000	-1.213%	3	871	+50.000%
2026-06-09	28.8000	28.8500	28.8000	28.8500	+0.348%	9	869	+48.180%
2026-06-05	28.2500	28.7500	28.2500	28.7500	+8.368%	2	869	+48.696%
2026-06-04	27.7000	27.8500	26.3500	26.5300	+20.591%	10	869	+61.138%
2026-06-03	21.0000	22.0000	21.0000	22.0000	-10.204%	20	868	+94.318%
2026-06-02	23.8800	24.7500	23.8800	24.5000	-6.130%	17	859	+74.490%
2026-06-01	27.6000	27.6000	26.1000	26.1000	-20.305%	7	854	+63.793%
2026-05-29	32.7500	32.7500	32.7500	32.7500	+16.135%	1	854	+30.534%
2026-05-28	27.4500	28.6300	27.4500	28.2000	-11.682%	5	854	+51.596%
2026-05-27	30.1000	32.8500	30.1000	31.9300	-2.978%	5	851	+33.887%
2026-05-20	32.9100	32.9100	32.9100	32.9100	-1.761%	15	853	+29.900%
2026-05-19	33.2500	33.5000	33.2500	33.5000	0.000%	2	868	+27.612%
2026-05-18	32.7400	33.6300	32.7400	33.5000	+6.586%	20	868	+27.612%
2026-05-15	30.8400	31.4400	30.8400	31.4300	+12.451%	55	868	+36.017%
2026-05-13	27.5900	27.9500	26.9000	27.9500	-11.690%	7	867	+52.952%
2026-05-12	30.0000	31.9000	29.7000	31.6500	+8.950%	98	867	+35.071%
2026-05-11	29.0500	29.0500	29.0500	29.0500	+16.200%	1	867	+47.160%
2026-05-08	25.2500	25.2500	25.0000	25.0000	-10.714%	6	842	+71.000%
2026-05-07	27.4000	28.0000	27.4000	28.0000	+7.034%	2	842	+52.679%
2026-05-06	26.1600	26.1600	26.1600	26.1600	-1.654%	6	842	+63.417%
2026-05-05	28.0000	28.0000	26.6000	26.6000	-14.469%	8	840	+60.714%
2026-05-04	31.1000	31.1000	31.1000	31.1000	-10.219%	1	834	+37.460%
2026-05-01	34.6400	34.6400	34.6400	34.6400	+3.713%	1	835	+23.412%
2026-04-30	33.4000	33.4000	33.4000	33.4000	-12.794%	8	835	+27.994%
2026-04-29	36.4500	41.0700	35.9000	38.3000	+72.135%	68	835	+11.619%
2026-04-28	24.1500	24.3000	22.2500	22.2500	-1.853%	54	836	+92.135%
2026-04-27	22.7000	22.7000	22.6700	22.6700	+5.197%	31	834	+88.575%
2026-04-24	20.6900	21.5500	20.6900	21.5500	+0.466%	27	834	+98.376%
2026-04-23	21.3500	21.4500	21.3500	21.4500	-8.019%	12	834	+99.301%
2026-04-22	23.2700	23.3200	22.4500	23.3200	+2.281%	36	822	+83.319%
2026-04-21	23.4000	23.4000	22.8000	22.8000	-8.946%	12	810	+87.500%
2026-04-20	26.6500	26.6500	24.8000	25.0400	-5.758%	21	810	+70.727%
2026-04-17	26.1900	26.5700	26.1900	26.5700	-0.858%	8	806	+60.896%
2026-04-15	27.1500	27.3000	26.7000	26.8000	+10.062%	294	806	+59.515%
2026-04-14	24.7000	24.8000	24.3500	24.3500	+0.330%	183	734	+75.565%
2026-04-13	22.6500	24.2700	22.6500	24.2700	+8.348%	4	556	+76.143%
2026-04-10	23.4000	23.4000	22.4000	22.4000	-7.246%	103	557	+90.848%
2026-04-09	22.9500	24.4300	22.2300	24.1500	-1.629%	19	455	+77.019%
2026-04-08	24.9500	24.9500	24.5500	24.5500	+6.739%	2	453	+74.134%
2026-04-07	23.6500	23.6500	23.0000	23.0000	-0.217%	7	453	+85.870%
2026-04-06	23.0500	23.0500	23.0500	23.0500	+11.245%	1	453	+85.466%
2026-04-01	19.7500	20.7200	19.7500	20.7200	-1.333%	2	453	+106.322%
2026-03-30	21.0000	21.0000	21.0000	21.0000	+6.275%	1	453	+103.571%
2026-03-27	20.3500	20.3500	19.7600	19.7600	-19.968%	23	453	+116.346%
2026-03-26	24.6900	24.6900	24.6900	24.6900	+8.289%	2	442	+73.147%
2026-03-24	22.8000	22.8000	22.8000	22.8000	-1.512%	1	442	+87.500%
2026-03-20	23.1500	23.1500	23.1500	23.1500	+8.736%	1	441	+84.665%
2026-03-19	22.7100	22.7100	21.2900	21.2900	-4.099%	12	441	+100.798%
2026-03-18	23.1500	23.1500	22.2000	22.2000	-13.686%	4	439	+92.568%
2026-03-17	25.7200	25.7200	25.7200	25.7200	+1.260%	2	436	+66.213%
2026-03-16	25.4000	25.4000	25.4000	25.4000	-2.308%	1	436	+68.307%
2026-03-13	26.0400	26.0400	26.0000	26.0000	-12.752%	2	436	+64.423%
2026-03-10	29.6500	29.8000	29.4600	29.8000	+6.239%	10	437	+43.456%
2026-03-09	28.1500	28.1500	27.7000	28.0500	-3.442%	8	440	+52.406%
2026-03-06	29.1000	29.2500	28.7500	29.0500	-7.866%	8	446	+47.160%
2026-03-05	32.5200	32.5200	30.2200	31.5300	-3.784%	15	441	+35.585%
2026-03-04	34.0000	34.6500	32.7700	32.7700	-1.295%	33	443	+30.455%
2026-03-03	33.2000	33.2000	33.2000	33.2000	+2.469%	1	446	+28.765%
2026-03-02	32.4500	32.4500	32.2500	32.4000	+3.382%	12	446	+31.944%
2026-02-27	28.8200	31.3400	28.7700	31.3400	+3.126%	102	446	+36.407%
2026-02-26	31.0000	31.0000	29.5500	30.3900	+7.385%	46	490	+40.671%
2026-02-25	28.3500	28.3500	27.2000	28.3000	+2.536%	40	466	+51.060%
2026-02-23	27.3000	27.6000	27.3000	27.6000	-15.854%	8	466	+54.891%
2026-02-18	32.1000	32.8000	32.1000	32.8000	-0.334%	3	462	+30.335%
2026-02-17	32.9100	32.9100	32.9100	32.9100	+9.700%	2	462	+29.900%
2026-02-13	33.2000	33.2600	30.0000	30.0000	-15.801%	7	459	+42.500%
2026-02-12	38.8400	38.8400	35.6300	35.6300	-4.014%	3	459	+19.983%
2026-02-10	35.0600	37.1200	35.0600	37.1200	+7.750%	9	459	+15.167%
2026-02-09	37.1100	37.1100	34.4100	34.4500	-10.286%	11	459	+24.093%
2026-02-06	38.4000	38.4000	38.4000	38.4000	+3.170%	1	457	+11.328%
2026-02-04	34.8600	37.2200	34.8600	37.2200	-6.950%	4	457	+14.858%
2026-02-03	39.6500	40.5000	39.6500	40.0000	+3.896%	4	458	+6.875%
2026-02-02	36.7000	38.8000	36.7000	38.5000	+18.462%	308	458	+11.039%
2026-01-30	37.7000	37.7000	32.4000	32.5000	-14.496%	13	320	+31.538%
2026-01-29	38.7000	38.7000	34.5000	38.0100	+4.595%	6	308	+12.470%
2026-01-28	35.8500	36.5000	35.7000	36.3400	+3.680%	8	310	+17.639%
2026-01-27	35.8300	35.8300	35.0500	35.0500	-2.503%	2	311	+21.969%
2026-01-26	36.4000	36.4000	35.3600	35.9500	+1.268%	5	310	+18.915%
2026-01-23	35.3500	35.9300	35.0000	35.5000	+0.567%	13	312	+20.423%
2026-01-22	36.9000	36.9000	35.3000	35.3000	-4.206%	6	315	+21.105%
2026-01-21	38.0000	38.0000	35.3800	36.8500	+1.852%	20	315	+16.011%
2026-01-20	35.1000	36.4900	34.5000	36.1800	-5.164%	44	304	+18.159%
2026-01-16	36.7400	38.1500	36.7400	38.1500	+1.733%	4	303	+12.058%
2026-01-15	39.5500	39.9500	37.2500	37.5000	-3.599%	6	303	+14.000%
2026-01-14	38.2100	39.0000	35.5600	38.9000	-0.256%	52	304	+9.897%
2026-01-13	38.5000	39.7500	36.0000	39.0000	-19.087%	174	279	+9.615%
2026-01-12	45.4000	48.2000	45.4000	48.2000	-16.028%	6	170	-11.307%
2026-01-06	57.4000	57.4000	57.4000	57.4000	+13.934%	10	171	-25.523%
2026-01-02	50.3800	50.3800	50.3800	50.3800	-7.864%	1	171	-15.145%
2025-12-31	54.6800	54.6800	54.6800	54.6800	-3.477%	2	171	-21.818%
2025-12-23	56.6500	56.6500	56.6500	56.6500	+4.021%	1	171	-24.537%
2025-12-22	53.7500	54.4600	53.7500	54.4600	+6.784%	10	171	-21.502%
2025-12-18	51.0000	51.0000	51.0000	51.0000	+0.592%	1	170	-16.176%
2025-12-17	50.7000	50.7000	50.7000	50.7000	-5.587%	2	170	-15.680%
2025-12-12	53.7000	53.7000	53.7000	53.7000	+12.815%	1	170	-20.391%
2025-12-11	47.6000	47.6000	47.6000	47.6000	+25.263%	2	170	-10.189%
2025-12-10	38.0000	38.0000	38.0000	38.0000	-2.439%	1	170	+12.500%
2025-12-09	38.6000	38.9500	38.6000	38.9500	-1.142%	5	170	+9.756%
2025-12-08	39.4000	39.4000	39.4000	39.4000	-9.217%	2	167	+8.503%
2025-12-05	43.4000	43.4000	43.4000	43.4000	+5.570%	2	167	-1.498%
2025-11-20	41.1100	41.1100	41.1100	41.1100	+6.365%	1	167	+3.989%
2025-11-19	38.6500	38.6500	38.6500	38.6500	-17.923%	1	167	+10.608%
2025-11-10	46.7000	47.0900	46.7000	47.0900	-0.444%	2	166	-9.216%
2025-11-07	47.3000	47.3000	47.3000	47.3000	-7.436%	1	166	-9.619%
2025-11-05	50.6800	51.1000	50.6800	51.1000	+3.756%	2	166	-16.341%
2025-11-03	51.8500	51.8500	49.2500	49.2500	-18.595%	2	166	-13.198%
2025-10-29	60.5000	60.5000	60.5000	60.5000	+10.100%	4	166	-29.339%
2025-10-27	54.9500	54.9500	54.9500	54.9500	+5.673%	1	166	-22.202%
2025-10-20	52.0000	52.0000	52.0000	52.0000	-10.806%	1	166	-17.788%
2025-10-15	58.3000	58.3000	58.3000	58.3000	+6.290%	1	166	-26.672%
2025-10-13	54.8500	54.8500	54.8500	54.8500	-6.239%	15	166	-22.060%
2025-10-10	58.5000	58.5000	58.5000	58.5000	-0.341%	1	169	-26.923%
2025-10-09	58.7000	58.7000	58.7000	58.7000	-5.093%	1	169	-27.172%
2025-10-08	61.8500	61.8500	61.8500	61.8500	+10.073%	1	169	-30.881%
2025-10-06	55.8000	56.1900	55.8000	56.1900	+4.442%	2	169	-23.919%
2025-09-22	51.1500	53.8000	51.1500	53.8000	+2.476%	5	170	-20.539%
2025-09-19	52.4000	52.5000	51.9000	52.5000	+0.962%	6	170	-18.571%
2025-09-18	54.5000	54.5000	52.0000	52.0000	-3.704%	8	170	-17.788%
2025-09-17	54.0000	54.0000	54.0000	54.0000	+3.647%	1	170	-20.833%
2025-09-12	52.1000	52.1000	52.1000	52.1000	-5.273%	1	170	-17.946%
2025-09-09	55.0000	55.0000	55.0000	55.0000	+1.852%	1	170	-22.273%
2025-09-08	54.0000	54.0000	54.0000	54.0000	-0.277%	1	170	-20.833%
2025-09-05	54.1500	54.1500	54.1500	54.1500	-10.124%	150	170	-21.053%
2025-08-28	60.3000	60.3000	60.2500	60.2500	+1.158%	12	32	-29.046%
2025-08-25	59.5600	59.5600	59.5600	59.5600	+3.045%	3	20	-28.224%
2025-08-20	58.6000	58.6000	57.8000	57.8000	-2.694%	14	17	-26.038%
2025-08-19	59.4000	59.4000	59.4000	59.4000	-12.000%	1	3	-28.030%
2025-07-03	67.5000	67.5000	67.5000	67.5000	+2.273%	1	1	-36.667%
2025-06-13	66.0000	66.0000	66.0000	66.0000	0.000%	2	1	-35.227%