Dark

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

EOD

Aug 13, 2026

40.50+0.872%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	40.5000	40.5000	40.5000	40.5000	+0.872%	1	347	0.000%
2026-08-12	39.4500	40.1500	39.4000	40.1500	-8.124%	32	346	+0.872%
2026-08-11	43.8000	43.8500	43.7000	43.7000	+3.212%	131	336	-7.323%
2026-08-10	42.3400	42.3400	42.3400	42.3400	-10.994%	1	293	-4.346%
2026-08-04	47.5700	47.5700	47.5700	47.5700	+3.751%	1	294	-14.862%
2026-08-03	50.2500	50.2500	45.8500	45.8500	-4.200%	11	294	-11.668%
2026-07-29	49.5000	50.2500	47.8600	47.8600	+25.947%	4	295	-15.378%
2026-07-24	38.0000	38.0000	38.0000	38.0000	-3.553%	2	293	+6.579%
2026-07-14	39.4000	39.4000	39.4000	39.4000	+9.444%	1	295	+2.792%
2026-07-10	34.1500	36.0000	34.1500	36.0000	+3.448%	2	296	+12.500%
2026-07-09	34.8000	34.8000	34.8000	34.8000	-3.199%	2	297	+16.379%
2026-07-08	35.9500	35.9500	35.9500	35.9500	-5.395%	1	299	+12.656%
2026-07-07	36.5000	38.0000	36.5000	38.0000	-8.654%	8	300	+6.579%
2026-07-06	41.6500	41.7500	41.6000	41.6000	+1.961%	4	302	-2.644%
2026-07-02	40.8000	40.8000	40.8000	40.8000	+11.475%	1	305	-0.735%
2026-07-01	36.6000	36.6000	36.6000	36.6000	+14.232%	1	305	+10.656%
2026-06-30	32.0400	32.0400	32.0400	32.0400	+1.392%	2	306	+26.404%
2026-06-29	31.4800	31.6000	31.4800	31.6000	+5.333%	2	308	+28.165%
2026-06-26	30.0000	30.0000	30.0000	30.0000	+21.556%	1	310	+35.000%
2026-06-25	28.9000	28.9000	24.6800	24.6800	-5.441%	6	311	+64.100%
2026-06-24	25.6000	26.1000	25.6000	26.1000	+2.033%	3	310	+55.172%
2026-06-22	25.5800	25.5800	25.5800	25.5800	-7.151%	2	309	+58.327%
2026-06-17	28.1500	28.1500	27.5500	27.5500	+4.514%	2	310	+47.005%
2026-06-16	24.4600	26.3600	24.4600	26.3600	+11.224%	2	310	+53.642%
2026-06-15	23.7000	23.7000	23.7000	23.7000	+0.211%	2	307	+70.886%
2026-06-12	23.6500	23.6500	23.6500	23.6500	+10.000%	1	307	+71.247%
2026-06-11	21.8000	21.8000	21.5000	21.5000	-9.474%	2	307	+88.372%
2026-06-10	22.3000	23.7500	22.3000	23.7500	+0.211%	10	309	+70.526%
2026-06-05	23.6800	23.7000	23.4200	23.7000	+7.727%	8	307	+70.886%
2026-06-04	22.9000	22.9500	22.0000	22.0000	+25.714%	7	308	+84.091%
2026-06-03	17.4200	17.5000	17.3000	17.5000	-13.151%	4	302	+131.429%
2026-06-02	19.0000	21.0900	19.0000	20.1500	-9.438%	13	302	+100.993%
2026-06-01	23.3500	23.3500	21.8000	22.2500	-19.964%	10	297	+82.022%
2026-05-29	27.8000	27.8000	27.8000	27.8000	+2.018%	1	296	+45.683%
2026-05-27	27.5000	27.5000	27.2500	27.2500	-1.447%	2	295	+48.624%
2026-05-21	27.6500	27.6500	27.6500	27.6500	+0.109%	1	293	+46.474%
2026-05-20	26.2000	27.6200	26.2000	27.6200	-5.734%	17	293	+46.633%
2026-05-19	28.3700	29.8500	28.3700	29.3000	+6.159%	7	291	+38.225%
2026-05-18	27.1400	27.6000	27.1400	27.6000	+3.955%	3	291	+46.739%
2026-05-12	26.5500	26.5500	26.5500	26.5500	+13.802%	26	291	+52.542%
2026-05-07	22.1500	23.5500	22.1500	23.3300	-16.679%	28	265	+73.596%
2026-04-30	28.0000	28.0000	28.0000	28.0000	-10.828%	1	254	+44.643%
2026-04-29	34.1500	34.1500	31.4000	31.4000	+69.730%	11	254	+28.981%
2026-04-22	18.7000	18.7000	18.5000	18.5000	-11.905%	11	257	+118.919%
2026-04-21	21.0000	21.0000	21.0000	21.0000	-5.405%	10	263	+92.857%
2026-04-17	22.2000	22.2000	22.2000	22.2000	-0.448%	2	263	+82.432%
2026-04-15	20.9500	22.5000	20.9500	22.3000	+11.222%	45	261	+81.614%
2026-04-14	20.6000	20.7600	20.0500	20.0500	0.000%	11	304	+101.995%
2026-04-13	18.5500	20.0500	18.3000	20.0500	+9.563%	24	311	+101.995%
2026-04-10	18.5000	18.5000	17.9800	18.3000	-2.660%	11	304	+121.311%
2026-04-09	18.8000	18.8000	18.8000	18.8000	-9.832%	1	303	+115.426%
2026-04-08	20.8500	20.8500	20.8500	20.8500	+10.317%	1	302	+94.245%
2026-04-07	18.9000	18.9000	18.9000	18.9000	-0.264%	1	301	+114.286%
2026-04-06	18.9500	18.9500	18.9500	18.9500	+4.986%	1	300	+113.720%
2026-04-02	17.1000	18.2000	17.1000	18.0500	+12.813%	12	291	+124.377%
2026-04-01	18.6000	18.6000	16.0000	16.0000	-9.348%	2	291	+153.125%
2026-03-31	17.6500	17.6500	17.6500	17.6500	-3.446%	2	289	+129.462%
2026-03-30	18.2800	18.2800	18.2800	18.2800	+6.279%	9	289	+121.554%
2026-03-27	17.2000	17.2000	17.2000	17.2000	-13.394%	27	289	+135.465%
2026-03-26	19.8600	19.8600	19.8600	19.8600	+1.846%	46	262	+103.927%
2026-03-24	19.5000	19.5000	19.5000	19.5000	+1.828%	2	216	+107.692%
2026-03-20	19.1500	19.1500	19.1500	19.1500	+8.192%	1	214	+111.488%
2026-03-19	17.9500	18.1000	17.5000	17.7000	-4.324%	14	213	+128.814%
2026-03-18	19.3500	19.3500	18.0500	18.5000	-14.943%	14	210	+118.919%
2026-03-13	21.8000	21.8000	21.7500	21.7500	+1.399%	2	208	+86.207%
2026-03-12	21.6000	21.9000	21.4500	21.4500	-4.667%	5	208	+88.811%
2026-03-11	21.8000	22.5000	21.5000	22.5000	-10.180%	4	206	+80.000%
2026-03-10	25.0000	25.1000	25.0000	25.0500	+1.417%	6	206	+61.677%
2026-03-09	24.7000	24.7000	24.7000	24.7000	-3.175%	10	216	+63.968%
2026-03-06	24.9000	25.8500	24.2500	25.5100	-4.098%	15	216	+58.761%
2026-03-05	25.6500	26.8500	25.6500	26.6000	-9.462%	28	204	+52.256%
2026-03-04	29.2500	29.3800	29.2500	29.3800	+3.633%	5	203	+37.849%
2026-03-03	26.8000	28.4000	26.8000	28.3500	+2.904%	3	206	+42.857%
2026-03-02	26.5500	27.5500	26.5500	27.5500	+4.356%	2	206	+47.005%
2026-02-27	24.1000	26.4000	24.1000	26.4000	+4.019%	9	207	+53.409%
2026-02-26	25.2500	25.9000	25.1000	25.3800	+7.315%	13	205	+59.574%
2026-02-25	23.6000	23.6500	23.5000	23.6500	+9.796%	18	203	+71.247%
2026-02-24	20.2000	21.5400	20.2000	21.5400	-5.110%	26	203	+88.022%
2026-02-23	23.0000	23.4000	22.7000	22.7000	-16.236%	46	209	+78.414%
2026-02-18	27.0300	27.3000	27.0300	27.1000	-3.041%	7	186	+49.446%
2026-02-17	28.2000	28.2000	27.9500	27.9500	+10.913%	5	185	+44.902%
2026-02-13	27.8000	27.8000	24.9000	25.2000	-28.000%	26	183	+60.714%
2026-02-05	37.1000	37.1000	35.0000	35.0000	+12.903%	9	183	+15.714%
2026-02-04	30.5800	31.0000	30.5800	31.0000	-7.545%	3	187	+30.645%
2026-02-02	33.5300	33.5300	33.5300	33.5300	+10.043%	1	189	+20.787%
2026-01-30	30.9000	30.9000	30.4700	30.4700	-11.707%	9	188	+32.918%
2026-01-29	34.5100	34.5100	34.5100	34.5100	+13.148%	1	184	+17.357%
2026-01-28	30.4000	30.5000	30.4000	30.5000	+2.178%	2	183	+32.787%
2026-01-27	30.7000	30.7000	29.8500	29.8500	-10.629%	22	183	+35.678%
2026-01-26	29.4000	33.4000	29.4000	33.4000	+10.049%	2	169	+21.257%
2026-01-23	30.3500	30.3500	30.3500	30.3500	-1.301%	1	171	+33.443%
2026-01-22	30.7500	30.7500	30.7500	30.7500	-2.381%	1	170	+31.707%
2026-01-21	32.5000	32.6000	30.6000	31.5000	-1.563%	6	169	+28.571%
2026-01-20	29.8200	32.0000	29.4000	32.0000	-2.439%	16	168	+26.563%
2026-01-16	32.7500	32.8000	32.7500	32.8000	+1.737%	18	195	+23.476%
2026-01-15	34.2400	34.2400	31.8000	32.2400	+1.703%	39	195	+25.620%
2026-01-14	30.9500	31.7000	30.9500	31.7000	-3.939%	4	178	+27.760%
2026-01-13	33.0000	33.0000	33.0000	33.0000	-15.859%	1	174	+22.727%
2026-01-12	39.2200	39.2200	39.2200	39.2200	-23.023%	2	173	+3.264%
2026-01-07	50.0000	50.9500	50.0000	50.9500	+1.900%	2	173	-20.510%
2026-01-06	50.0300	50.0300	50.0000	50.0000	-1.186%	4	173	-19.000%
2026-01-05	50.6000	50.6000	50.6000	50.6000	+4.008%	5	168	-19.960%
2025-12-30	48.6500	48.6500	48.6500	48.6500	+1.885%	1	168	-16.752%
2025-12-29	49.9300	49.9300	47.7500	47.7500	-4.975%	2	168	-15.183%
2025-12-23	49.8000	50.2500	49.8000	50.2500	+3.289%	2	170	-19.403%
2025-12-22	48.6500	48.6500	48.6500	48.6500	+6.923%	1	172	-16.752%
2025-12-19	45.5000	45.5000	45.5000	45.5000	-3.887%	1	171	-10.989%
2025-12-12	46.7500	47.3400	46.7500	47.3400	+8.703%	5	174	-14.449%
2025-12-11	39.0000	43.5500	39.0000	43.5500	+29.421%	4	175	-7.003%
2025-12-09	33.6500	33.6500	33.6500	33.6500	-4.403%	1	172	+20.357%
2025-12-05	35.2000	35.2000	35.2000	35.2000	-4.865%	2	173	+15.057%
2025-12-01	37.0000	37.0000	36.9000	37.0000	-3.040%	8	171	+9.459%
2025-11-28	38.1600	38.1600	38.1600	38.1600	-3.343%	6	169	+6.132%
2025-11-26	38.6400	39.4800	38.6100	39.4800	+0.330%	7	166	+2.584%
2025-11-25	37.2000	39.3500	37.2000	39.3500	+9.154%	12	166	+2.922%
2025-11-24	36.0500	36.0500	36.0500	36.0500	-1.368%	1	164	+12.344%
2025-11-20	36.7000	36.7000	36.5500	36.5500	+7.976%	2	163	+10.807%
2025-11-19	33.8500	33.8500	33.8500	33.8500	+2.390%	5	163	+19.645%
2025-11-18	33.9500	34.0000	33.0600	33.0600	-19.366%	5	167	+22.505%
2025-11-10	41.0000	41.0000	41.0000	41.0000	-1.205%	1	168	-1.220%
2025-11-06	41.5000	41.5000	41.5000	41.5000	-5.251%	1	167	-2.410%
2025-11-03	43.8000	43.8000	43.8000	43.8000	-3.736%	1	165	-7.534%
2025-10-31	45.5000	45.5000	45.5000	45.5000	-7.238%	1	165	-10.989%
2025-10-30	48.9500	49.0500	48.9500	49.0500	+7.802%	8	165	-17.431%
2025-10-29	45.5000	45.5500	45.5000	45.5000	-4.632%	3	168	-10.989%
2025-10-20	47.7100	47.7100	47.7100	47.7100	+7.334%	1	167	-15.112%
2025-10-16	44.4500	44.4500	44.4500	44.4500	-11.100%	1	168	-8.886%
2025-10-10	49.0000	50.0000	49.0000	50.0000	-5.393%	5	167	-19.000%
2025-10-09	52.8500	52.8500	52.8500	52.8500	-3.558%	1	171	-23.368%
2025-10-08	56.0000	56.0000	54.8000	54.8000	-0.273%	2	172	-26.095%
2025-10-07	54.9500	54.9500	54.9500	54.9500	+3.699%	1	171	-26.297%
2025-10-03	51.9500	53.8200	51.9500	52.9900	+5.663%	89	171	-23.570%
2025-10-02	48.2500	50.6500	48.2300	50.1500	-0.496%	133	128	-19.242%
2025-10-01	50.4000	50.4000	50.4000	50.4000	+11.504%	2	62	-19.643%
2025-09-23	44.9000	45.2000	44.9000	45.2000	-5.637%	2	62	-10.398%
2025-09-22	46.7000	47.9000	46.7000	47.9000	+6.326%	3	61	-15.449%
2025-09-19	45.0500	45.0500	45.0500	45.0500	-2.909%	1	61	-10.100%
2025-09-18	48.2400	48.2400	46.4000	46.4000	+1.866%	21	61	-12.716%
2025-09-17	45.5500	45.5500	45.5500	45.5500	+0.330%	1	60	-11.087%
2025-09-16	43.2000	45.4000	43.2000	45.4000	+1.339%	2	59	-10.793%
2025-09-15	44.8000	44.8000	44.8000	44.8000	+0.112%	1	58	-9.598%
2025-09-12	47.8000	47.8000	44.7500	44.7500	-3.243%	24	57	-9.497%
2025-09-11	44.6500	46.2500	44.6500	46.2500	+4.638%	2	56	-12.432%
2025-09-10	43.4000	45.6000	43.3000	44.2000	-14.705%	59	54	-8.371%
2025-09-02	51.8200	51.8200	51.8200	51.8200	-3.859%	1	24	-21.845%
2025-08-27	53.9500	53.9500	53.9000	53.9000	+7.157%	2	24	-24.861%
2025-08-21	50.3000	50.3000	50.3000	50.3000	+1.207%	1	24	-19.483%
2025-08-20	49.7000	49.7000	49.7000	49.7000	+3.542%	2	23	-18.511%
2025-08-13	56.0000	56.0000	48.0000	48.0000	+7.023%	2	21	-15.625%
2025-08-12	45.2000	46.5000	44.8500	44.8500	+0.403%	8	21	-9.699%
2025-08-11	45.4400	45.4400	44.6700	44.6700	-1.063%	2	14	-9.335%
2025-08-08	43.7200	45.1500	43.7200	45.1500	+5.000%	5	14	-10.299%
2025-08-07	43.0000	43.0000	43.0000	43.0000	-7.864%	1	10	-5.814%
2025-08-06	46.6700	46.6700	46.6700	46.6700	-0.192%	1	9	-13.220%
2025-08-05	46.4800	46.7600	46.4800	46.7600	-20.476%	2	8	-13.388%
2025-07-29	59.0500	59.0500	58.8000	58.8000	-2.488%	2	6	-31.122%
2025-07-23	60.3000	60.3000	60.3000	60.3000	+2.290%	1	6	-32.836%
2025-07-22	58.9500	58.9500	58.9500	58.9500	-0.085%	1	5	-31.298%
2025-06-30	59.0000	60.0000	59.0000	59.0000	+7.078%	5	6	-31.356%
2025-06-26	55.1000	55.1000	55.1000	55.1000	0.000%	1	1	-26.497%