Dark

V20270115C340
V Jan 15 2027 340.00 Call (V270115C00340000)
option OPRA

EOD

Jul 1, 2026

35.20+18.919%(+5.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	30.6000	35.2000	30.6000	35.2000	+18.919%	4	840	0.000%
2026-06-30	29.0500	29.6000	28.7200	29.6000	+2.069%	5	840	+18.919%
2026-06-29	28.6300	31.0000	28.4800	29.0000	+9.434%	7	839	+21.379%
2026-06-26	25.3000	27.1500	25.3000	26.5000	+8.252%	78	840	+32.830%
2026-06-25	26.9500	27.0500	24.4800	24.4800	+4.615%	9	789	+43.791%
2026-06-24	21.6000	23.4000	21.6000	23.4000	+5.643%	37	789	+50.427%
2026-06-18	23.7500	23.7500	22.1500	22.1500	-4.526%	2	751	+58.916%
2026-06-17	25.0000	26.0500	22.8500	23.2000	-3.694%	5	751	+51.724%
2026-06-16	23.2500	24.0900	23.2500	24.0900	+14.714%	2	751	+46.119%
2026-06-15	20.9500	21.2300	20.9500	21.0000	+6.599%	17	743	+67.619%
2026-06-12	20.9500	20.9500	19.7000	19.7000	-1.500%	14	743	+78.680%
2026-06-11	21.2500	21.2500	20.0000	20.0000	-8.130%	5	743	+76.000%
2026-06-09	21.1000	21.7700	20.8200	21.7700	+10.228%	11	743	+61.690%
2026-06-08	19.7500	19.7500	19.7500	19.7500	-7.925%	1	743	+78.228%
2026-06-05	20.5500	21.7500	20.5500	21.4500	+7.357%	8	743	+64.103%
2026-06-04	20.1400	21.8600	19.9500	19.9800	+14.433%	13	743	+76.176%
2026-06-03	15.7200	17.4600	15.3600	17.4600	-4.329%	7	738	+101.604%
2026-06-02	18.1900	18.3000	17.7100	18.2500	-10.758%	26	737	+92.877%
2026-06-01	19.6500	20.8500	19.6500	20.4500	-17.574%	7	739	+72.127%
2026-05-29	24.3500	24.8100	24.3500	24.8100	+10.267%	6	733	+41.878%
2026-05-27	22.5000	22.5000	22.5000	22.5000	+0.761%	5	727	+56.444%
2026-05-26	21.8500	22.3300	21.8500	22.3300	-11.424%	2	727	+57.635%
2026-05-21	25.2100	25.2100	25.2100	25.2100	-4.868%	1	727	+39.627%
2026-05-19	26.6500	26.6500	26.5000	26.5000	+2.238%	2	727	+32.830%
2026-05-18	24.6000	25.9900	24.6000	25.9200	+8.000%	8	727	+35.802%
2026-05-15	24.0000	24.0000	24.0000	24.0000	+16.223%	1	727	+46.667%
2026-05-13	21.7500	21.7500	20.2000	20.6500	-13.126%	26	729	+70.460%
2026-05-12	23.0000	23.7700	23.0000	23.7700	+10.971%	3	729	+48.086%
2026-05-11	20.8000	21.6000	20.8000	21.4200	+4.641%	6	729	+64.332%
2026-05-07	20.7600	20.7600	20.4700	20.4700	+0.343%	9	722	+71.959%
2026-05-06	20.4000	20.4000	20.4000	20.4000	+0.641%	1	721	+72.549%
2026-05-05	20.2700	20.2700	20.2700	20.2700	-13.004%	1	721	+73.656%
2026-05-04	23.8000	23.8000	23.3000	23.3000	-10.899%	6	721	+51.073%
2026-05-01	26.8500	26.8500	26.1500	26.1500	+4.600%	6	719	+34.608%
2026-04-30	25.0000	25.0000	25.0000	25.0000	-14.821%	5	692	+40.800%
2026-04-29	30.7500	32.0000	28.5500	29.3500	+72.647%	87	692	+19.932%
2026-04-28	17.4600	18.1500	17.0000	17.0000	+13.333%	13	717	+107.059%
2026-04-24	15.0000	15.0000	15.0000	15.0000	-8.481%	15	707	+134.667%
2026-04-23	17.6500	17.6500	15.5900	16.3900	-3.304%	6	692	+114.765%
2026-04-22	16.9500	16.9500	16.9500	16.9500	-0.877%	19	695	+107.670%
2026-04-21	16.8000	17.1000	16.8000	17.1000	-5.420%	6	677	+105.848%
2026-04-20	18.2000	18.2000	18.0800	18.0800	-9.373%	6	677	+94.690%
2026-04-17	19.0000	20.2500	19.0000	19.9500	+0.758%	10	676	+76.441%
2026-04-16	20.2200	20.2200	19.8000	19.8000	+10.000%	5	679	+77.778%
2026-04-14	18.5500	18.5500	17.8000	18.0000	+6.572%	9	682	+95.556%
2026-04-13	17.0000	17.0000	16.6500	16.8900	+2.364%	4	680	+108.407%
2026-04-10	16.5000	16.5000	16.3900	16.5000	-7.821%	4	679	+113.333%
2026-04-09	16.9500	18.0000	16.9500	17.9000	-3.452%	8	680	+96.648%
2026-04-08	19.0000	19.0000	18.5400	18.5400	+14.092%	5	674	+89.860%
2026-04-07	17.0500	17.0500	16.2500	16.2500	-4.692%	5	672	+116.615%
2026-04-06	16.0000	17.0500	16.0000	17.0500	+8.461%	6	675	+106.452%
2026-04-01	15.8400	15.8400	15.7200	15.7200	+1.748%	3	670	+123.919%
2026-03-31	16.3000	16.3000	15.4500	15.4500	-3.618%	3	668	+127.832%
2026-03-30	15.9300	16.4200	15.6800	16.0300	+3.956%	8	665	+119.588%
2026-03-27	15.5000	15.7500	15.0000	15.4200	-16.649%	9	664	+128.275%
2026-03-26	18.9000	18.9000	18.5000	18.5000	+1.370%	3	659	+90.270%
2026-03-25	18.6700	18.6700	18.2500	18.2500	+0.275%	4	659	+92.877%
2026-03-24	18.2000	18.2000	18.2000	18.2000	-2.933%	1	656	+93.407%
2026-03-23	18.5500	18.7500	18.5500	18.7500	+8.382%	2	655	+87.733%
2026-03-20	16.7600	17.5500	16.7600	17.3000	+10.685%	9	654	+103.468%
2026-03-19	16.0000	16.1000	15.5000	15.6300	-6.964%	9	654	+125.208%
2026-03-18	17.4500	18.0600	16.0500	16.8000	-14.023%	19	649	+109.524%
2026-03-13	21.2500	21.2500	19.5400	19.5400	-2.055%	6	644	+80.143%
2026-03-12	19.7500	20.4200	19.0900	19.9500	+1.218%	13	644	+76.441%
2026-03-11	21.5000	21.5000	19.3600	19.7100	-13.134%	31	650	+78.590%
2026-03-10	22.7000	22.9000	22.6500	22.6900	+1.295%	12	648	+55.134%
2026-03-09	22.5000	22.5000	21.5500	22.4000	-4.069%	12	649	+57.143%
2026-03-06	22.7500	23.5000	21.9700	23.3500	-3.512%	31	654	+50.749%
2026-03-05	25.0200	25.0200	22.8000	24.2000	-4.044%	10	651	+45.455%
2026-03-04	27.2000	27.2000	25.2200	25.2200	-1.059%	11	654	+39.572%
2026-03-03	25.4400	25.4900	25.4400	25.4900	+1.960%	5	653	+38.093%
2026-03-02	23.7500	25.0000	23.7500	25.0000	+5.263%	2	658	+40.800%
2026-02-27	21.7500	24.5000	21.7500	23.7500	+3.261%	6	658	+48.211%
2026-02-26	23.0000	23.0000	23.0000	23.0000	+7.477%	2	657	+53.043%
2026-02-25	21.5000	21.5000	21.4000	21.4000	+8.961%	2	658	+64.486%
2026-02-24	17.3500	19.6400	17.3500	19.6400	-0.051%	3	658	+79.226%
2026-02-23	20.7500	21.0000	19.6500	19.6500	-22.577%	16	657	+79.135%
2026-02-20	24.3700	25.3800	24.3700	25.3800	+7.089%	3	650	+38.692%
2026-02-19	23.6000	23.7000	23.6000	23.7000	-5.952%	2	652	+48.523%
2026-02-18	24.9400	25.3500	24.9400	25.2000	-1.563%	9	652	+39.683%
2026-02-17	26.3300	26.3300	25.5000	25.6000	+10.345%	306	622	+37.500%
2026-02-13	25.3500	25.3500	23.2000	23.2000	-18.881%	20	383	+51.724%
2026-02-11	28.6000	28.6000	28.6000	28.6000	-1.786%	3	383	+23.077%
2026-02-10	29.1200	29.1200	29.1200	29.1200	-4.837%	2	384	+20.879%
2026-02-09	30.2000	30.6000	30.2000	30.6000	-1.671%	6	384	+15.033%
2026-02-06	31.1200	31.1200	31.1200	31.1200	+13.164%	1	380	+13.111%
2026-02-04	27.0100	27.5000	27.0100	27.5000	-12.365%	3	380	+28.000%
2026-02-03	32.8100	32.9200	31.3800	31.3800	-0.064%	3	380	+12.173%
2026-02-02	29.8000	31.4000	29.8000	31.4000	+20.584%	8	380	+12.102%
2026-01-30	25.5600	26.5100	25.5600	26.0400	-19.877%	19	384	+35.177%
2026-01-29	30.7400	32.5000	30.6000	32.5000	+11.684%	4	370	+8.308%
2026-01-26	28.6500	29.1000	28.6500	29.1000	+2.285%	2	366	+20.962%
2026-01-21	29.9300	29.9300	27.5200	28.4500	+1.390%	9	366	+23.726%
2026-01-20	26.7300	28.9500	26.7300	28.0600	-5.426%	9	372	+25.445%
2026-01-16	29.4400	29.6700	29.4400	29.6700	-0.935%	8	370	+18.638%
2026-01-15	31.5000	31.8500	29.9500	29.9500	-1.739%	20	370	+17.529%
2026-01-14	29.0000	30.4800	28.0000	30.4800	-0.066%	5	365	+15.486%
2026-01-13	33.3000	33.7100	29.2800	30.5000	-20.779%	18	363	+15.410%
2026-01-12	37.0000	39.2500	36.3500	38.5000	-9.412%	11	351	-8.571%
2026-01-09	42.5000	42.5000	42.5000	42.5000	-8.405%	4	343	-17.176%
2026-01-07	46.4000	46.4000	46.4000	46.4000	-2.110%	1	343	-24.138%
2026-01-06	46.7800	47.4000	46.7800	47.4000	+0.958%	3	344	-25.738%
2026-01-05	43.2000	47.4800	43.2000	46.9500	+13.680%	11	344	-25.027%
2026-01-02	40.7900	41.3000	40.7900	41.3000	-9.091%	6	344	-14.770%
2025-12-30	45.2000	45.4300	45.2000	45.4300	-3.134%	5	338	-22.518%
2025-12-26	46.9000	46.9000	46.9000	46.9000	+9.452%	1	340	-24.947%
2025-12-19	43.2000	43.2000	42.8500	42.8500	+2.881%	6	341	-17.853%
2025-12-18	41.0000	41.7600	41.0000	41.6500	+0.024%	14	342	-15.486%
2025-12-17	41.6400	41.6400	41.6400	41.6400	+0.144%	2	350	-15.466%
2025-12-15	42.0900	43.2500	41.5800	41.5800	-2.394%	9	348	-15.344%
2025-12-11	37.8900	42.6900	37.8900	42.6000	+38.853%	22	345	-17.371%
2025-12-09	30.6800	30.6800	30.6800	30.6800	+1.087%	1	349	+14.733%
2025-12-04	30.3500	30.3500	30.3500	30.3500	-10.207%	1	350	+15.980%
2025-12-03	33.8500	33.8500	33.8000	33.8000	-8.052%	2	349	+4.142%
2025-11-26	36.7600	36.7600	36.7600	36.7600	+3.871%	1	349	-4.244%
2025-11-25	35.1700	35.3900	35.1700	35.3900	+7.732%	3	349	-0.537%
2025-11-24	33.3000	33.3000	32.8500	32.8500	-9.078%	2	348	+7.154%
2025-11-21	36.1300	36.1300	36.1300	36.1300	+11.169%	1	348	-2.574%
2025-11-20	32.5000	32.5000	32.5000	32.5000	+4.839%	1	349	+8.308%
2025-11-18	31.6000	31.6000	31.0000	31.0000	-15.531%	3	350	+13.548%
2025-11-17	36.7000	36.7000	36.7000	36.7000	-1.264%	1	349	-4.087%
2025-11-14	39.1500	39.1500	37.1700	37.1700	-11.500%	4	350	-5.300%
2025-11-13	42.0000	42.0000	42.0000	42.0000	+2.439%	1	353	-16.190%
2025-11-12	41.0000	41.0000	41.0000	41.0000	+1.510%	1	352	-14.146%
2025-11-11	38.2500	40.3900	38.2500	40.3900	+3.431%	7	352	-12.850%
2025-11-10	40.3000	40.3000	39.0500	39.0500	-2.008%	11	351	-9.859%
2025-11-06	38.7500	39.8500	38.7500	39.8500	-6.389%	3	347	-11.669%
2025-11-05	42.5700	42.5700	42.5700	42.5700	+3.829%	4	346	-17.313%
2025-11-03	41.0000	41.0000	41.0000	41.0000	-6.393%	2	342	-14.146%
2025-10-31	43.8000	43.8000	43.8000	43.8000	-6.809%	1	342	-19.635%
2025-10-30	48.0000	48.0000	47.0000	47.0000	+8.922%	21	342	-25.106%
2025-10-29	48.5100	48.5100	43.1500	43.1500	-8.191%	2	343	-18.424%
2025-10-27	47.6400	47.6700	47.0000	47.0000	+2.174%	4	342	-25.106%
2025-10-23	46.0000	46.0000	46.0000	46.0000	-4.762%	1	342	-23.478%
2025-10-21	47.7500	48.3000	47.7500	48.3000	+6.575%	7	341	-27.122%
2025-10-17	45.3200	45.3200	45.3200	45.3200	+7.905%	17	334	-22.330%
2025-10-16	42.3000	42.3000	42.0000	42.0000	-14.233%	2	339	-16.190%
2025-10-15	48.9500	48.9700	48.9500	48.9700	+0.534%	16	341	-28.119%
2025-10-14	47.5000	48.7100	47.5000	48.7100	+2.699%	15	342	-27.736%
2025-10-10	47.4300	47.4300	47.4300	47.4300	-8.436%	1	329	-25.785%
2025-10-08	51.8000	51.8000	51.8000	51.8000	0.000%	1	328	-32.046%
2025-10-07	51.8000	51.8000	51.8000	51.8000	+3.933%	1	327	-32.046%
2025-10-03	50.6500	50.6500	49.6200	49.8400	+8.940%	12	327	-29.374%
2025-10-02	45.7500	45.7500	45.7500	45.7500	-3.195%	1	328	-23.060%
2025-10-01	46.4700	48.1200	46.4700	47.2600	+7.777%	16	328	-25.518%
2025-09-30	42.7000	43.8500	42.7000	43.8500	+8.620%	3	315	-19.726%
2025-09-29	40.3700	40.3700	40.3700	40.3700	-1.657%	1	315	-12.807%
2025-09-25	41.2000	41.4300	41.0500	41.0500	-2.955%	7	314	-14.251%
2025-09-24	42.3000	42.3000	42.3000	42.3000	-1.811%	1	310	-16.785%
2025-09-23	45.8000	45.8000	43.0800	43.0800	-7.355%	4	309	-18.292%
2025-09-22	42.5500	46.5000	42.5500	46.5000	+6.897%	392	308	-24.301%
2025-09-19	43.3100	43.5000	43.0000	43.5000	+2.353%	7	158	-19.080%
2025-09-18	45.5000	45.5000	42.5000	42.5000	+0.830%	5	156	-17.176%
2025-09-15	42.7200	42.7200	42.1500	42.1500	-2.992%	18	156	-16.489%
2025-09-12	43.0000	43.4500	43.0000	43.4500	-2.206%	2	155	-18.987%
2025-09-11	44.4300	44.4300	44.4300	44.4300	+5.359%	25	155	-20.774%
2025-09-10	42.6000	42.9000	41.2500	42.1700	-9.018%	5	152	-16.528%
2025-09-09	45.3000	46.3500	45.3000	46.3500	+3.506%	2	148	-24.056%
2025-09-08	45.3000	45.3000	44.7800	44.7800	-9.168%	9	148	-21.393%
2025-09-02	49.3000	49.3000	49.3000	49.3000	-4.272%	1	139	-28.600%
2025-08-29	50.0000	51.5000	50.0000	51.5000	+3.000%	5	145	-31.650%
2025-08-26	50.0000	50.0000	50.0000	50.0000	+2.208%	1	145	-29.600%
2025-08-20	48.5000	48.9200	48.5000	48.9200	+5.590%	2	145	-28.046%
2025-08-18	46.3300	46.3300	46.3300	46.3300	-3.479%	1	144	-24.023%
2025-08-14	47.9200	48.0000	47.5000	48.0000	+3.226%	3	143	-26.667%
2025-08-13	44.2000	46.5000	44.2000	46.5000	+7.764%	2	142	-24.301%
2025-08-12	43.1500	43.1500	43.1500	43.1500	+1.291%	2	141	-18.424%
2025-08-11	42.5800	42.6000	42.5800	42.6000	-0.187%	2	139	-17.371%
2025-08-08	41.0300	42.6800	41.0300	42.6800	+7.969%	14	137	-17.526%
2025-08-07	43.6600	43.6600	39.5300	39.5300	-8.070%	3	124	-10.954%
2025-08-05	43.3000	43.3000	43.0000	43.0000	-10.079%	6	121	-18.140%
2025-08-04	47.8200	47.8200	47.8200	47.8200	-16.105%	1	118	-26.391%
2025-07-23	57.0000	57.0000	57.0000	57.0000	+3.392%	5	118	-38.246%
2025-07-14	55.5500	55.5500	55.1300	55.1300	-4.915%	9	123	-36.151%
2025-06-30	57.9800	57.9800	57.9800	57.9800	+4.037%	1	116	-39.289%
2025-06-25	55.7300	55.7300	55.7300	55.7300	-1.607%	1	116	-36.838%
2025-06-24	56.6400	56.6400	56.6400	56.6400	+15.005%	1	116	-37.853%
2025-06-23	48.9400	50.1700	48.0600	49.2500	-0.646%	5	117	-28.528%
2025-06-20	50.0000	50.2000	49.5700	49.5700	-3.372%	8	115	-28.989%
2025-06-18	51.3000	51.3000	51.3000	51.3000	-17.590%	1	112	-31.384%
2025-06-17	62.2500	62.2500	62.2500	62.2500	+3.577%	1	112	-43.454%
2025-06-13	59.5000	60.1000	59.5000	60.1000	-8.939%	6	111	-41.431%
2025-06-09	69.9300	69.9300	66.0000	66.0000	-7.692%	5	108	-46.667%
2025-06-05	71.5000	71.5000	71.5000	71.5000	+14.602%	2	103	-50.769%
2025-05-23	62.5100	62.5100	62.3900	62.3900	-3.166%	4	105	-43.581%
2025-05-22	64.4300	64.4300	64.4300	64.4300	-8.933%	1	105	-45.367%
2025-05-19	70.7500	70.7500	70.7500	70.7500	+6.680%	2	105	-50.247%
2025-05-15	64.0000	66.9200	64.0000	66.3200	+7.488%	17	107	-46.924%
2025-05-07	61.7000	61.7000	61.7000	61.7000	+0.735%	1	117	-42.950%
2025-05-05	59.9000	61.2500	59.4100	61.2500	+3.866%	4	118	-42.531%
2025-05-02	60.0000	60.0000	58.9500	58.9700	+7.121%	38	119	-40.309%
2025-05-01	55.0500	55.0500	55.0500	55.0500	+0.346%	1	104	-36.058%
2025-04-29	52.9000	55.3500	52.9000	54.8600	+8.957%	10	104	-35.837%
2025-04-25	50.3500	50.3500	50.3500	50.3500	-5.853%	6	101	-30.089%
2025-04-14	53.4800	53.4800	53.4800	53.4800	+12.994%	5	98	-34.181%
2025-04-10	47.3300	47.3300	47.3300	47.3300	+12.637%	5	93	-25.629%
2025-04-04	42.0200	42.0200	42.0200	42.0200	-24.628%	2	88	-16.230%
2025-04-02	55.7500	55.7500	55.7500	55.7500	+12.399%	5	93	-36.861%
2025-03-11	49.6000	49.6000	49.6000	49.6000	-21.804%	2	93	-29.032%
2025-02-27	63.4300	63.4300	63.4300	63.4300	+7.109%	1	92	-44.506%
2025-02-26	59.2200	59.2200	59.2200	59.2200	+0.543%	30	92	-40.561%
2025-02-20	60.3000	60.3000	58.9000	58.9000	-8.141%	5	93	-40.238%
2025-02-19	64.1200	64.1200	64.1200	64.1200	+2.216%	2	93	-45.103%
2025-02-18	62.9900	62.9900	62.7300	62.7300	+0.545%	2	91	-43.886%
2025-02-14	62.9500	62.9500	62.3900	62.3900	+0.759%	44	77	-43.581%
2025-02-13	62.5000	62.5000	61.6200	61.9200	+2.840%	64	84	-43.152%
2025-02-11	60.2100	60.2100	60.2100	60.2100	+2.224%	2	84	-41.538%
2025-02-10	58.7200	59.4500	58.4400	58.9000	+0.563%	21	84	-40.238%
2025-02-06	58.5700	58.5700	58.5700	58.5700	+5.722%	2	104	-39.901%
2025-02-04	55.4000	55.4000	55.4000	55.4000	+0.453%	2	102	-36.462%
2025-02-03	55.1500	55.1500	55.1500	55.1500	-3.786%	1	100	-36.174%
2025-01-31	57.3200	57.3200	57.3200	57.3200	+4.828%	2	100	-38.590%
2025-01-30	53.3800	54.6800	53.3800	54.6800	+18.381%	3	101	-35.625%
2025-01-27	46.1900	46.1900	46.1900	46.1900	+22.977%	1	99	-23.793%
2025-01-16	38.5400	38.5400	37.5600	37.5600	+4.770%	20	99	-6.283%
2024-12-06	35.8500	35.8500	35.8500	35.8500	-7.124%	4	79	-1.813%
2024-11-27	38.6000	38.6000	38.6000	38.6000	+8.427%	2	79	-8.808%
2024-11-25	35.6000	35.6000	35.6000	35.6000	-1.385%	1	79	-1.124%
2024-11-22	36.1000	36.1000	36.1000	36.1000	+6.553%	4	79	-2.493%
2024-11-20	34.3300	34.3300	33.8800	33.8800	-6.150%	3	78	+3.896%
2024-11-13	36.1000	36.1000	36.1000	36.1000	-0.055%	1	78	-2.493%
2024-11-12	36.3000	36.3000	36.1200	36.1200	-0.687%	2	77	-2.547%
2024-11-11	36.3700	36.3700	36.3700	36.3700	+35.204%	1	77	-3.217%
2024-11-04	26.9500	27.0500	26.9000	26.9000	+38.090%	10	77	+30.855%
2024-10-09	19.4800	19.4800	19.4800	19.4800	-5.161%	1	76	+80.698%
2024-10-01	19.7800	20.5400	19.7600	20.5400	+7.147%	60	76	+71.373%
2024-09-30	18.8400	19.1700	18.8400	19.1700	+14.448%	12	16	+83.620%
2024-09-25	16.2500	16.7500	16.2500	16.7500	-33.768%	8	7	+110.149%
2024-09-18	25.2900	25.2900	25.2900	25.2900	0.000%	5	5	+39.185%