Dark

V20270115C335
V Jan 15 2027 335.00 Call (V270115C00335000)
option OPRA

EOD

Sep 30, 2026

36.58-11.898%(-4.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	36.5800	36.5800	36.5800	36.5800	-11.898%	1	407	0.000%
2026-09-29	41.5200	41.5200	41.5200	41.5200	-4.552%	5	406	-11.898%
2026-09-28	43.5000	43.5000	43.5000	43.5000	+6.383%	1	401	-15.908%
2026-09-24	40.8900	40.8900	40.8900	40.8900	-10.662%	2	402	-10.540%
2026-09-17	45.7700	45.7700	45.7700	45.7700	+2.142%	47	404	-20.079%
2026-09-16	45.0000	45.0300	44.8100	44.8100	-6.840%	10	357	-18.366%
2026-09-15	49.5000	49.5000	48.1000	48.1000	-1.151%	2	354	-23.950%
2026-09-14	48.6600	48.6600	48.6600	48.6600	+10.843%	4	353	-24.825%
2026-09-10	43.3500	44.0000	43.3000	43.9000	-20.182%	28	353	-16.674%
2026-09-02	55.0000	55.0000	55.0000	55.0000	-2.827%	6	340	-33.491%
2026-08-24	56.3400	57.1000	55.9900	56.6000	+16.701%	6	346	-35.371%
2026-08-21	46.0000	48.5000	46.0000	48.5000	+19.753%	3	347	-24.577%
2026-08-13	40.5000	40.5000	40.5000	40.5000	+0.872%	1	347	-9.679%
2026-08-12	39.4500	40.1500	39.4000	40.1500	-8.124%	32	346	-8.892%
2026-08-11	43.8000	43.8500	43.7000	43.7000	+3.212%	131	336	-16.293%
2026-08-10	42.3400	42.3400	42.3400	42.3400	-10.994%	1	293	-13.604%
2026-08-04	47.5700	47.5700	47.5700	47.5700	+3.751%	1	294	-23.103%
2026-08-03	50.2500	50.2500	45.8500	45.8500	-4.200%	11	294	-20.218%
2026-07-29	49.5000	50.2500	47.8600	47.8600	+25.947%	4	295	-23.569%
2026-07-24	38.0000	38.0000	38.0000	38.0000	-3.553%	2	293	-3.737%
2026-07-14	39.4000	39.4000	39.4000	39.4000	+9.444%	1	295	-7.157%
2026-07-10	34.1500	36.0000	34.1500	36.0000	+3.448%	2	296	+1.611%
2026-07-09	34.8000	34.8000	34.8000	34.8000	-3.199%	2	297	+5.115%
2026-07-08	35.9500	35.9500	35.9500	35.9500	-5.395%	1	299	+1.752%
2026-07-07	36.5000	38.0000	36.5000	38.0000	-8.654%	8	300	-3.737%
2026-07-06	41.6500	41.7500	41.6000	41.6000	+1.961%	4	302	-12.067%
2026-07-02	40.8000	40.8000	40.8000	40.8000	+11.475%	1	305	-10.343%
2026-07-01	36.6000	36.6000	36.6000	36.6000	+14.232%	1	305	-0.055%
2026-06-30	32.0400	32.0400	32.0400	32.0400	+1.392%	2	306	+14.170%
2026-06-29	31.4800	31.6000	31.4800	31.6000	+5.333%	2	308	+15.759%
2026-06-26	30.0000	30.0000	30.0000	30.0000	+21.556%	1	310	+21.933%
2026-06-25	28.9000	28.9000	24.6800	24.6800	-5.441%	6	311	+48.217%
2026-06-24	25.6000	26.1000	25.6000	26.1000	+2.033%	3	310	+40.153%
2026-06-22	25.5800	25.5800	25.5800	25.5800	-7.151%	2	309	+43.002%
2026-06-17	28.1500	28.1500	27.5500	27.5500	+4.514%	2	310	+32.777%
2026-06-16	24.4600	26.3600	24.4600	26.3600	+11.224%	2	310	+38.771%
2026-06-15	23.7000	23.7000	23.7000	23.7000	+0.211%	2	307	+54.346%
2026-06-12	23.6500	23.6500	23.6500	23.6500	+10.000%	1	307	+54.672%
2026-06-11	21.8000	21.8000	21.5000	21.5000	-9.474%	2	307	+70.140%
2026-06-10	22.3000	23.7500	22.3000	23.7500	+0.211%	10	309	+54.021%
2026-06-05	23.6800	23.7000	23.4200	23.7000	+7.727%	8	307	+54.346%
2026-06-04	22.9000	22.9500	22.0000	22.0000	+25.714%	7	308	+66.273%
2026-06-03	17.4200	17.5000	17.3000	17.5000	-13.151%	4	302	+109.029%
2026-06-02	19.0000	21.0900	19.0000	20.1500	-9.438%	13	302	+81.538%
2026-06-01	23.3500	23.3500	21.8000	22.2500	-19.964%	10	297	+64.404%
2026-05-29	27.8000	27.8000	27.8000	27.8000	+2.018%	1	296	+31.583%
2026-05-27	27.5000	27.5000	27.2500	27.2500	-1.447%	2	295	+34.239%
2026-05-21	27.6500	27.6500	27.6500	27.6500	+0.109%	1	293	+32.297%
2026-05-20	26.2000	27.6200	26.2000	27.6200	-5.734%	17	293	+32.440%
2026-05-19	28.3700	29.8500	28.3700	29.3000	+6.159%	7	291	+24.846%
2026-05-18	27.1400	27.6000	27.1400	27.6000	+3.955%	3	291	+32.536%
2026-05-12	26.5500	26.5500	26.5500	26.5500	+13.802%	26	291	+37.778%
2026-05-07	22.1500	23.5500	22.1500	23.3300	-16.679%	28	265	+56.794%
2026-04-30	28.0000	28.0000	28.0000	28.0000	-10.828%	1	254	+30.643%
2026-04-29	34.1500	34.1500	31.4000	31.4000	+69.730%	11	254	+16.497%
2026-04-22	18.7000	18.7000	18.5000	18.5000	-11.905%	11	257	+97.730%
2026-04-21	21.0000	21.0000	21.0000	21.0000	-5.405%	10	263	+74.190%
2026-04-17	22.2000	22.2000	22.2000	22.2000	-0.448%	2	263	+64.775%
2026-04-15	20.9500	22.5000	20.9500	22.3000	+11.222%	45	261	+64.036%
2026-04-14	20.6000	20.7600	20.0500	20.0500	0.000%	11	304	+82.444%
2026-04-13	18.5500	20.0500	18.3000	20.0500	+9.563%	24	311	+82.444%
2026-04-10	18.5000	18.5000	17.9800	18.3000	-2.660%	11	304	+99.891%
2026-04-09	18.8000	18.8000	18.8000	18.8000	-9.832%	1	303	+94.574%
2026-04-08	20.8500	20.8500	20.8500	20.8500	+10.317%	1	302	+75.444%
2026-04-07	18.9000	18.9000	18.9000	18.9000	-0.264%	1	301	+93.545%
2026-04-06	18.9500	18.9500	18.9500	18.9500	+4.986%	1	300	+93.034%
2026-04-02	17.1000	18.2000	17.1000	18.0500	+12.813%	12	291	+102.659%
2026-04-01	18.6000	18.6000	16.0000	16.0000	-9.348%	2	291	+128.625%
2026-03-31	17.6500	17.6500	17.6500	17.6500	-3.446%	2	289	+107.252%
2026-03-30	18.2800	18.2800	18.2800	18.2800	+6.279%	9	289	+100.109%
2026-03-27	17.2000	17.2000	17.2000	17.2000	-13.394%	27	289	+112.674%
2026-03-26	19.8600	19.8600	19.8600	19.8600	+1.846%	46	262	+84.189%
2026-03-24	19.5000	19.5000	19.5000	19.5000	+1.828%	2	216	+87.590%
2026-03-20	19.1500	19.1500	19.1500	19.1500	+8.192%	1	214	+91.018%
2026-03-19	17.9500	18.1000	17.5000	17.7000	-4.324%	14	213	+106.667%
2026-03-18	19.3500	19.3500	18.0500	18.5000	-14.943%	14	210	+97.730%
2026-03-13	21.8000	21.8000	21.7500	21.7500	+1.399%	2	208	+68.184%
2026-03-12	21.6000	21.9000	21.4500	21.4500	-4.667%	5	208	+70.536%
2026-03-11	21.8000	22.5000	21.5000	22.5000	-10.180%	4	206	+62.578%
2026-03-10	25.0000	25.1000	25.0000	25.0500	+1.417%	6	206	+46.028%
2026-03-09	24.7000	24.7000	24.7000	24.7000	-3.175%	10	216	+48.097%
2026-03-06	24.9000	25.8500	24.2500	25.5100	-4.098%	15	216	+43.395%
2026-03-05	25.6500	26.8500	25.6500	26.6000	-9.462%	28	204	+37.519%
2026-03-04	29.2500	29.3800	29.2500	29.3800	+3.633%	5	203	+24.506%
2026-03-03	26.8000	28.4000	26.8000	28.3500	+2.904%	3	206	+29.030%
2026-03-02	26.5500	27.5500	26.5500	27.5500	+4.356%	2	206	+32.777%
2026-02-27	24.1000	26.4000	24.1000	26.4000	+4.019%	9	207	+38.561%
2026-02-26	25.2500	25.9000	25.1000	25.3800	+7.315%	13	205	+44.129%
2026-02-25	23.6000	23.6500	23.5000	23.6500	+9.796%	18	203	+54.672%
2026-02-24	20.2000	21.5400	20.2000	21.5400	-5.110%	26	203	+69.824%
2026-02-23	23.0000	23.4000	22.7000	22.7000	-16.236%	46	209	+61.145%
2026-02-18	27.0300	27.3000	27.0300	27.1000	-3.041%	7	186	+34.982%
2026-02-17	28.2000	28.2000	27.9500	27.9500	+10.913%	5	185	+30.877%
2026-02-13	27.8000	27.8000	24.9000	25.2000	-28.000%	26	183	+45.159%
2026-02-05	37.1000	37.1000	35.0000	35.0000	+12.903%	9	183	+4.514%
2026-02-04	30.5800	31.0000	30.5800	31.0000	-7.545%	3	187	+18.000%
2026-02-02	33.5300	33.5300	33.5300	33.5300	+10.043%	1	189	+9.096%
2026-01-30	30.9000	30.9000	30.4700	30.4700	-11.707%	9	188	+20.053%
2026-01-29	34.5100	34.5100	34.5100	34.5100	+13.148%	1	184	+5.998%
2026-01-28	30.4000	30.5000	30.4000	30.5000	+2.178%	2	183	+19.934%
2026-01-27	30.7000	30.7000	29.8500	29.8500	-10.629%	22	183	+22.546%
2026-01-26	29.4000	33.4000	29.4000	33.4000	+10.049%	2	169	+9.521%
2026-01-23	30.3500	30.3500	30.3500	30.3500	-1.301%	1	171	+20.527%
2026-01-22	30.7500	30.7500	30.7500	30.7500	-2.381%	1	170	+18.959%
2026-01-21	32.5000	32.6000	30.6000	31.5000	-1.563%	6	169	+16.127%
2026-01-20	29.8200	32.0000	29.4000	32.0000	-2.439%	16	168	+14.313%
2026-01-16	32.7500	32.8000	32.7500	32.8000	+1.737%	18	195	+11.524%
2026-01-15	34.2400	34.2400	31.8000	32.2400	+1.703%	39	195	+13.462%
2026-01-14	30.9500	31.7000	30.9500	31.7000	-3.939%	4	178	+15.394%
2026-01-13	33.0000	33.0000	33.0000	33.0000	-15.859%	1	174	+10.848%
2026-01-12	39.2200	39.2200	39.2200	39.2200	-23.023%	2	173	-6.731%
2026-01-07	50.0000	50.9500	50.0000	50.9500	+1.900%	2	173	-28.204%
2026-01-06	50.0300	50.0300	50.0000	50.0000	-1.186%	4	173	-26.840%
2026-01-05	50.6000	50.6000	50.6000	50.6000	+4.008%	5	168	-27.708%
2025-12-30	48.6500	48.6500	48.6500	48.6500	+1.885%	1	168	-24.810%
2025-12-29	49.9300	49.9300	47.7500	47.7500	-4.975%	2	168	-23.393%
2025-12-23	49.8000	50.2500	49.8000	50.2500	+3.289%	2	170	-27.204%
2025-12-22	48.6500	48.6500	48.6500	48.6500	+6.923%	1	172	-24.810%
2025-12-19	45.5000	45.5000	45.5000	45.5000	-3.887%	1	171	-19.604%
2025-12-12	46.7500	47.3400	46.7500	47.3400	+8.703%	5	174	-22.729%
2025-12-11	39.0000	43.5500	39.0000	43.5500	+29.421%	4	175	-16.005%
2025-12-09	33.6500	33.6500	33.6500	33.6500	-4.403%	1	172	+8.707%
2025-12-05	35.2000	35.2000	35.2000	35.2000	-4.865%	2	173	+3.920%
2025-12-01	37.0000	37.0000	36.9000	37.0000	-3.040%	8	171	-1.135%
2025-11-28	38.1600	38.1600	38.1600	38.1600	-3.343%	6	169	-4.140%
2025-11-26	38.6400	39.4800	38.6100	39.4800	+0.330%	7	166	-7.345%
2025-11-25	37.2000	39.3500	37.2000	39.3500	+9.154%	12	166	-7.039%
2025-11-24	36.0500	36.0500	36.0500	36.0500	-1.368%	1	164	+1.470%
2025-11-20	36.7000	36.7000	36.5500	36.5500	+7.976%	2	163	+0.082%
2025-11-19	33.8500	33.8500	33.8500	33.8500	+2.390%	5	163	+8.065%
2025-11-18	33.9500	34.0000	33.0600	33.0600	-19.366%	5	167	+10.647%
2025-11-10	41.0000	41.0000	41.0000	41.0000	-1.205%	1	168	-10.780%
2025-11-06	41.5000	41.5000	41.5000	41.5000	-5.251%	1	167	-11.855%
2025-11-03	43.8000	43.8000	43.8000	43.8000	-3.736%	1	165	-16.484%
2025-10-31	45.5000	45.5000	45.5000	45.5000	-7.238%	1	165	-19.604%
2025-10-30	48.9500	49.0500	48.9500	49.0500	+7.802%	8	165	-25.423%
2025-10-29	45.5000	45.5500	45.5000	45.5000	-4.632%	3	168	-19.604%
2025-10-20	47.7100	47.7100	47.7100	47.7100	+7.334%	1	167	-23.328%
2025-10-16	44.4500	44.4500	44.4500	44.4500	-11.100%	1	168	-17.705%
2025-10-10	49.0000	50.0000	49.0000	50.0000	-5.393%	5	167	-26.840%
2025-10-09	52.8500	52.8500	52.8500	52.8500	-3.558%	1	171	-30.785%
2025-10-08	56.0000	56.0000	54.8000	54.8000	-0.273%	2	172	-33.248%
2025-10-07	54.9500	54.9500	54.9500	54.9500	+3.699%	1	171	-33.430%
2025-10-03	51.9500	53.8200	51.9500	52.9900	+5.663%	89	171	-30.968%
2025-10-02	48.2500	50.6500	48.2300	50.1500	-0.496%	133	128	-27.059%
2025-10-01	50.4000	50.4000	50.4000	50.4000	+11.504%	2	62	-27.421%
2025-09-23	44.9000	45.2000	44.9000	45.2000	-5.637%	2	62	-19.071%
2025-09-22	46.7000	47.9000	46.7000	47.9000	+6.326%	3	61	-23.633%
2025-09-19	45.0500	45.0500	45.0500	45.0500	-2.909%	1	61	-18.801%
2025-09-18	48.2400	48.2400	46.4000	46.4000	+1.866%	21	61	-21.164%
2025-09-17	45.5500	45.5500	45.5500	45.5500	+0.330%	1	60	-19.693%
2025-09-16	43.2000	45.4000	43.2000	45.4000	+1.339%	2	59	-19.427%
2025-09-15	44.8000	44.8000	44.8000	44.8000	+0.112%	1	58	-18.348%
2025-09-12	47.8000	47.8000	44.7500	44.7500	-3.243%	24	57	-18.257%
2025-09-11	44.6500	46.2500	44.6500	46.2500	+4.638%	2	56	-20.908%
2025-09-10	43.4000	45.6000	43.3000	44.2000	-14.705%	59	54	-17.240%
2025-09-02	51.8200	51.8200	51.8200	51.8200	-3.859%	1	24	-29.409%
2025-08-27	53.9500	53.9500	53.9000	53.9000	+7.157%	2	24	-32.134%
2025-08-21	50.3000	50.3000	50.3000	50.3000	+1.207%	1	24	-27.276%
2025-08-20	49.7000	49.7000	49.7000	49.7000	+3.542%	2	23	-26.398%
2025-08-13	56.0000	56.0000	48.0000	48.0000	+7.023%	2	21	-23.792%
2025-08-12	45.2000	46.5000	44.8500	44.8500	+0.403%	8	21	-18.439%
2025-08-11	45.4400	45.4400	44.6700	44.6700	-1.063%	2	14	-18.111%
2025-08-08	43.7200	45.1500	43.7200	45.1500	+5.000%	5	14	-18.981%
2025-08-07	43.0000	43.0000	43.0000	43.0000	-7.864%	1	10	-14.930%
2025-08-06	46.6700	46.6700	46.6700	46.6700	-0.192%	1	9	-21.620%
2025-08-05	46.4800	46.7600	46.4800	46.7600	-20.476%	2	8	-21.771%
2025-07-29	59.0500	59.0500	58.8000	58.8000	-2.488%	2	6	-37.789%
2025-07-23	60.3000	60.3000	60.3000	60.3000	+2.290%	1	6	-39.337%
2025-07-22	58.9500	58.9500	58.9500	58.9500	-0.085%	1	5	-37.947%
2025-06-30	59.0000	60.0000	59.0000	59.0000	+7.078%	5	6	-38.000%
2025-06-26	55.1000	55.1000	55.1000	55.1000	0.000%	1	1	-33.612%