Dark

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

EOD

Aug 12, 2026

46.85-8.852%(-4.55)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	46.8500	46.9000	46.8000	46.8500	-8.852%	48	1,452	0.000%
2026-08-11	51.2000	51.4500	51.2000	51.4000	+8.898%	47	1,456	-8.852%
2026-08-10	47.2000	47.2000	47.2000	47.2000	-13.474%	1	1,470	-0.742%
2026-08-05	58.1500	58.1500	54.5500	54.5500	-3.108%	5	1,471	-14.115%
2026-07-29	54.5000	56.3000	54.5000	56.3000	-1.814%	2	1,473	-16.785%
2026-07-28	54.9000	57.3400	54.9000	57.3400	+33.504%	4	1,473	-18.294%
2026-07-23	42.1000	42.9500	42.1000	42.9500	-17.594%	4	1,475	+9.080%
2026-07-17	52.1200	52.1200	52.1200	52.1200	+0.910%	1	1,475	-10.111%
2026-07-16	51.7500	51.7700	51.6500	51.6500	+3.300%	5	1,475	-9.293%
2026-07-15	50.0000	50.0000	50.0000	50.0000	-1.088%	1	1,475	-6.300%
2026-07-14	49.8000	50.5500	49.8000	50.5500	+1.060%	14	1,475	-7.319%
2026-07-13	50.0200	50.0200	50.0200	50.0200	+26.027%	1	1,475	-6.337%
2026-07-10	40.4500	40.4500	39.6900	39.6900	-2.482%	2	1,475	+18.040%
2026-07-09	40.7000	40.7000	40.7000	40.7000	+0.993%	1	1,477	+15.111%
2026-07-08	41.4800	41.4800	40.3000	40.3000	-9.438%	4	1,477	+16.253%
2026-07-07	46.5500	46.5500	43.5500	44.5000	-8.718%	15	1,477	+5.281%
2026-07-06	53.5000	53.5000	43.5000	48.7500	+0.371%	11	1,473	-3.897%
2026-07-02	47.2800	48.7000	46.5000	48.5700	+13.614%	8	1,469	-3.541%
2026-07-01	37.2700	42.7500	37.2700	42.7500	+9.419%	4	1,469	+9.591%
2026-06-30	36.9500	39.0700	36.9500	39.0700	-2.325%	2	1,469	+19.913%
2026-06-29	40.0000	40.0000	40.0000	40.0000	+24.611%	2	1,469	+17.125%
2026-06-26	32.1000	32.1000	32.1000	32.1000	-2.253%	1	1,471	+45.950%
2026-06-25	33.7000	35.8400	32.8400	32.8400	+1.577%	5	1,472	+42.661%
2026-06-24	32.3300	32.3300	32.3300	32.3300	+5.654%	1	1,472	+44.912%
2026-06-23	30.6000	30.6000	30.6000	30.6000	+0.658%	1	1,472	+53.105%
2026-06-22	30.4000	30.4000	30.4000	30.4000	-1.745%	1	1,472	+54.112%
2026-06-18	30.9400	30.9400	30.9400	30.9400	-3.463%	6	1,472	+51.422%
2026-06-16	32.0500	32.0500	32.0500	32.0500	+14.669%	400	1,472	+46.178%
2026-06-15	28.7000	28.7500	27.9500	27.9500	-3.254%	213	871	+67.621%
2026-06-12	28.8900	28.8900	28.8900	28.8900	+1.368%	1	871	+62.167%
2026-06-10	28.3500	28.5000	26.9000	28.5000	-1.213%	3	871	+64.386%
2026-06-09	28.8000	28.8500	28.8000	28.8500	+0.348%	9	869	+62.392%
2026-06-05	28.2500	28.7500	28.2500	28.7500	+8.368%	2	869	+62.957%
2026-06-04	27.7000	27.8500	26.3500	26.5300	+20.591%	10	869	+76.593%
2026-06-03	21.0000	22.0000	21.0000	22.0000	-10.204%	20	868	+112.955%
2026-06-02	23.8800	24.7500	23.8800	24.5000	-6.130%	17	859	+91.224%
2026-06-01	27.6000	27.6000	26.1000	26.1000	-20.305%	7	854	+79.502%
2026-05-29	32.7500	32.7500	32.7500	32.7500	+16.135%	1	854	+43.053%
2026-05-28	27.4500	28.6300	27.4500	28.2000	-11.682%	5	854	+66.135%
2026-05-27	30.1000	32.8500	30.1000	31.9300	-2.978%	5	851	+46.727%
2026-05-20	32.9100	32.9100	32.9100	32.9100	-1.761%	15	853	+42.358%
2026-05-19	33.2500	33.5000	33.2500	33.5000	0.000%	2	868	+39.851%
2026-05-18	32.7400	33.6300	32.7400	33.5000	+6.586%	20	868	+39.851%
2026-05-15	30.8400	31.4400	30.8400	31.4300	+12.451%	55	868	+49.061%
2026-05-13	27.5900	27.9500	26.9000	27.9500	-11.690%	7	867	+67.621%
2026-05-12	30.0000	31.9000	29.7000	31.6500	+8.950%	98	867	+48.025%
2026-05-11	29.0500	29.0500	29.0500	29.0500	+16.200%	1	867	+61.274%
2026-05-08	25.2500	25.2500	25.0000	25.0000	-10.714%	6	842	+87.400%
2026-05-07	27.4000	28.0000	27.4000	28.0000	+7.034%	2	842	+67.321%
2026-05-06	26.1600	26.1600	26.1600	26.1600	-1.654%	6	842	+79.090%
2026-05-05	28.0000	28.0000	26.6000	26.6000	-14.469%	8	840	+76.128%
2026-05-04	31.1000	31.1000	31.1000	31.1000	-10.219%	1	834	+50.643%
2026-05-01	34.6400	34.6400	34.6400	34.6400	+3.713%	1	835	+35.248%
2026-04-30	33.4000	33.4000	33.4000	33.4000	-12.794%	8	835	+40.269%
2026-04-29	36.4500	41.0700	35.9000	38.3000	+72.135%	68	835	+22.324%
2026-04-28	24.1500	24.3000	22.2500	22.2500	-1.853%	54	836	+110.562%
2026-04-27	22.7000	22.7000	22.6700	22.6700	+5.197%	31	834	+106.661%
2026-04-24	20.6900	21.5500	20.6900	21.5500	+0.466%	27	834	+117.401%
2026-04-23	21.3500	21.4500	21.3500	21.4500	-8.019%	12	834	+118.415%
2026-04-22	23.2700	23.3200	22.4500	23.3200	+2.281%	36	822	+100.901%
2026-04-21	23.4000	23.4000	22.8000	22.8000	-8.946%	12	810	+105.482%
2026-04-20	26.6500	26.6500	24.8000	25.0400	-5.758%	21	810	+87.101%
2026-04-17	26.1900	26.5700	26.1900	26.5700	-0.858%	8	806	+76.327%
2026-04-15	27.1500	27.3000	26.7000	26.8000	+10.062%	294	806	+74.813%
2026-04-14	24.7000	24.8000	24.3500	24.3500	+0.330%	183	734	+92.402%
2026-04-13	22.6500	24.2700	22.6500	24.2700	+8.348%	4	556	+93.037%
2026-04-10	23.4000	23.4000	22.4000	22.4000	-7.246%	103	557	+109.152%
2026-04-09	22.9500	24.4300	22.2300	24.1500	-1.629%	19	455	+93.996%
2026-04-08	24.9500	24.9500	24.5500	24.5500	+6.739%	2	453	+90.835%
2026-04-07	23.6500	23.6500	23.0000	23.0000	-0.217%	7	453	+103.696%
2026-04-06	23.0500	23.0500	23.0500	23.0500	+11.245%	1	453	+103.254%
2026-04-01	19.7500	20.7200	19.7500	20.7200	-1.333%	2	453	+126.110%
2026-03-30	21.0000	21.0000	21.0000	21.0000	+6.275%	1	453	+123.095%
2026-03-27	20.3500	20.3500	19.7600	19.7600	-19.968%	23	453	+137.095%
2026-03-26	24.6900	24.6900	24.6900	24.6900	+8.289%	2	442	+89.753%
2026-03-24	22.8000	22.8000	22.8000	22.8000	-1.512%	1	442	+105.482%
2026-03-20	23.1500	23.1500	23.1500	23.1500	+8.736%	1	441	+102.376%
2026-03-19	22.7100	22.7100	21.2900	21.2900	-4.099%	12	441	+120.056%
2026-03-18	23.1500	23.1500	22.2000	22.2000	-13.686%	4	439	+111.036%
2026-03-17	25.7200	25.7200	25.7200	25.7200	+1.260%	2	436	+82.154%
2026-03-16	25.4000	25.4000	25.4000	25.4000	-2.308%	1	436	+84.449%
2026-03-13	26.0400	26.0400	26.0000	26.0000	-12.752%	2	436	+80.192%
2026-03-10	29.6500	29.8000	29.4600	29.8000	+6.239%	10	437	+57.215%
2026-03-09	28.1500	28.1500	27.7000	28.0500	-3.442%	8	440	+67.023%
2026-03-06	29.1000	29.2500	28.7500	29.0500	-7.866%	8	446	+61.274%
2026-03-05	32.5200	32.5200	30.2200	31.5300	-3.784%	15	441	+48.589%
2026-03-04	34.0000	34.6500	32.7700	32.7700	-1.295%	33	443	+42.966%
2026-03-03	33.2000	33.2000	33.2000	33.2000	+2.469%	1	446	+41.114%
2026-03-02	32.4500	32.4500	32.2500	32.4000	+3.382%	12	446	+44.599%
2026-02-27	28.8200	31.3400	28.7700	31.3400	+3.126%	102	446	+49.489%
2026-02-26	31.0000	31.0000	29.5500	30.3900	+7.385%	46	490	+54.163%
2026-02-25	28.3500	28.3500	27.2000	28.3000	+2.536%	40	466	+65.548%
2026-02-23	27.3000	27.6000	27.3000	27.6000	-15.854%	8	466	+69.746%
2026-02-18	32.1000	32.8000	32.1000	32.8000	-0.334%	3	462	+42.835%
2026-02-17	32.9100	32.9100	32.9100	32.9100	+9.700%	2	462	+42.358%
2026-02-13	33.2000	33.2600	30.0000	30.0000	-15.801%	7	459	+56.167%
2026-02-12	38.8400	38.8400	35.6300	35.6300	-4.014%	3	459	+31.490%
2026-02-10	35.0600	37.1200	35.0600	37.1200	+7.750%	9	459	+26.212%
2026-02-09	37.1100	37.1100	34.4100	34.4500	-10.286%	11	459	+35.994%
2026-02-06	38.4000	38.4000	38.4000	38.4000	+3.170%	1	457	+22.005%
2026-02-04	34.8600	37.2200	34.8600	37.2200	-6.950%	4	457	+25.873%
2026-02-03	39.6500	40.5000	39.6500	40.0000	+3.896%	4	458	+17.125%
2026-02-02	36.7000	38.8000	36.7000	38.5000	+18.462%	308	458	+21.688%
2026-01-30	37.7000	37.7000	32.4000	32.5000	-14.496%	13	320	+44.154%
2026-01-29	38.7000	38.7000	34.5000	38.0100	+4.595%	6	308	+23.257%
2026-01-28	35.8500	36.5000	35.7000	36.3400	+3.680%	8	310	+28.921%
2026-01-27	35.8300	35.8300	35.0500	35.0500	-2.503%	2	311	+33.666%
2026-01-26	36.4000	36.4000	35.3600	35.9500	+1.268%	5	310	+30.320%
2026-01-23	35.3500	35.9300	35.0000	35.5000	+0.567%	13	312	+31.972%
2026-01-22	36.9000	36.9000	35.3000	35.3000	-4.206%	6	315	+32.720%
2026-01-21	38.0000	38.0000	35.3800	36.8500	+1.852%	20	315	+27.137%
2026-01-20	35.1000	36.4900	34.5000	36.1800	-5.164%	44	304	+29.491%
2026-01-16	36.7400	38.1500	36.7400	38.1500	+1.733%	4	303	+22.805%
2026-01-15	39.5500	39.9500	37.2500	37.5000	-3.599%	6	303	+24.933%
2026-01-14	38.2100	39.0000	35.5600	38.9000	-0.256%	52	304	+20.437%
2026-01-13	38.5000	39.7500	36.0000	39.0000	-19.087%	174	279	+20.128%
2026-01-12	45.4000	48.2000	45.4000	48.2000	-16.028%	6	170	-2.801%
2026-01-06	57.4000	57.4000	57.4000	57.4000	+13.934%	10	171	-18.380%
2026-01-02	50.3800	50.3800	50.3800	50.3800	-7.864%	1	171	-7.007%
2025-12-31	54.6800	54.6800	54.6800	54.6800	-3.477%	2	171	-14.320%
2025-12-23	56.6500	56.6500	56.6500	56.6500	+4.021%	1	171	-17.299%
2025-12-22	53.7500	54.4600	53.7500	54.4600	+6.784%	10	171	-13.974%
2025-12-18	51.0000	51.0000	51.0000	51.0000	+0.592%	1	170	-8.137%
2025-12-17	50.7000	50.7000	50.7000	50.7000	-5.587%	2	170	-7.594%
2025-12-12	53.7000	53.7000	53.7000	53.7000	+12.815%	1	170	-12.756%
2025-12-11	47.6000	47.6000	47.6000	47.6000	+25.263%	2	170	-1.576%
2025-12-10	38.0000	38.0000	38.0000	38.0000	-2.439%	1	170	+23.289%
2025-12-09	38.6000	38.9500	38.6000	38.9500	-1.142%	5	170	+20.282%
2025-12-08	39.4000	39.4000	39.4000	39.4000	-9.217%	2	167	+18.909%
2025-12-05	43.4000	43.4000	43.4000	43.4000	+5.570%	2	167	+7.949%
2025-11-20	41.1100	41.1100	41.1100	41.1100	+6.365%	1	167	+13.963%
2025-11-19	38.6500	38.6500	38.6500	38.6500	-17.923%	1	167	+21.216%
2025-11-10	46.7000	47.0900	46.7000	47.0900	-0.444%	2	166	-0.510%
2025-11-07	47.3000	47.3000	47.3000	47.3000	-7.436%	1	166	-0.951%
2025-11-05	50.6800	51.1000	50.6800	51.1000	+3.756%	2	166	-8.317%
2025-11-03	51.8500	51.8500	49.2500	49.2500	-18.595%	2	166	-4.873%
2025-10-29	60.5000	60.5000	60.5000	60.5000	+10.100%	4	166	-22.562%
2025-10-27	54.9500	54.9500	54.9500	54.9500	+5.673%	1	166	-14.741%
2025-10-20	52.0000	52.0000	52.0000	52.0000	-10.806%	1	166	-9.904%
2025-10-15	58.3000	58.3000	58.3000	58.3000	+6.290%	1	166	-19.640%
2025-10-13	54.8500	54.8500	54.8500	54.8500	-6.239%	15	166	-14.585%
2025-10-10	58.5000	58.5000	58.5000	58.5000	-0.341%	1	169	-19.915%
2025-10-09	58.7000	58.7000	58.7000	58.7000	-5.093%	1	169	-20.187%
2025-10-08	61.8500	61.8500	61.8500	61.8500	+10.073%	1	169	-24.252%
2025-10-06	55.8000	56.1900	55.8000	56.1900	+4.442%	2	169	-16.622%
2025-09-22	51.1500	53.8000	51.1500	53.8000	+2.476%	5	170	-12.918%
2025-09-19	52.4000	52.5000	51.9000	52.5000	+0.962%	6	170	-10.762%
2025-09-18	54.5000	54.5000	52.0000	52.0000	-3.704%	8	170	-9.904%
2025-09-17	54.0000	54.0000	54.0000	54.0000	+3.647%	1	170	-13.241%
2025-09-12	52.1000	52.1000	52.1000	52.1000	-5.273%	1	170	-10.077%
2025-09-09	55.0000	55.0000	55.0000	55.0000	+1.852%	1	170	-14.818%
2025-09-08	54.0000	54.0000	54.0000	54.0000	-0.277%	1	170	-13.241%
2025-09-05	54.1500	54.1500	54.1500	54.1500	-10.124%	150	170	-13.481%
2025-08-28	60.3000	60.3000	60.2500	60.2500	+1.158%	12	32	-22.241%
2025-08-25	59.5600	59.5600	59.5600	59.5600	+3.045%	3	20	-21.340%
2025-08-20	58.6000	58.6000	57.8000	57.8000	-2.694%	14	17	-18.945%
2025-08-19	59.4000	59.4000	59.4000	59.4000	-12.000%	1	3	-21.128%
2025-07-03	67.5000	67.5000	67.5000	67.5000	+2.273%	1	1	-30.593%
2025-06-13	66.0000	66.0000	66.0000	66.0000	0.000%	2	1	-29.015%