Dark

V20270115C345
V Jan 15 2027 345.00 Call (V270115C00345000)
option OPRA

EOD

Sep 25, 2026

33.85-5.737%(-2.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	33.2500	33.8500	33.2500	33.8500	-5.737%	2	943	0.000%
2026-09-22	35.9100	35.9100	35.9100	35.9100	+0.476%	30	942	-5.737%
2026-09-21	35.7400	35.7400	35.7400	35.7400	-3.925%	1	942	-5.288%
2026-09-18	37.2000	37.2000	37.2000	37.2000	-2.105%	1	942	-9.005%
2026-09-17	38.0000	38.0000	38.0000	38.0000	-12.220%	1	942	-10.921%
2026-09-14	42.8500	43.2900	42.8500	43.2900	+19.421%	2	942	-21.806%
2026-09-10	36.1600	36.2500	36.1600	36.2500	-2.554%	22	942	-6.621%
2026-09-09	37.1500	37.2000	37.1500	37.2000	-13.988%	10	962	-9.005%
2026-09-04	43.2500	43.2500	43.2500	43.2500	-0.069%	1	963	-21.734%
2026-09-01	43.2800	43.2800	43.2800	43.2800	-9.739%	5	963	-21.788%
2026-08-27	47.9100	47.9500	47.7300	47.9500	-3.249%	3	968	-29.406%
2026-08-26	50.2000	50.2000	49.5600	49.5600	-0.701%	2	968	-31.699%
2026-08-24	43.5100	49.9500	43.5100	49.9100	+34.928%	23	968	-32.178%
2026-08-19	36.9900	36.9900	36.9900	36.9900	+2.693%	1	973	-8.489%
2026-08-14	36.0200	36.0200	36.0200	36.0200	+8.006%	7	973	-6.024%
2026-08-12	32.9500	33.4000	32.9500	33.3500	-7.873%	63	980	+1.499%
2026-08-11	33.5400	36.8000	33.5400	36.2000	+2.231%	3	1,002	-6.492%
2026-08-10	35.4100	35.4100	35.4100	35.4100	-1.089%	1	1,003	-4.406%
2026-08-07	37.3800	37.3800	35.8000	35.8000	-12.147%	2	1,003	-5.447%
2026-08-05	41.4500	41.5500	39.9200	40.7500	+0.246%	13	1,003	-16.933%
2026-08-04	40.6500	40.6500	40.6500	40.6500	+4.097%	1	998	-16.728%
2026-08-03	43.1000	43.1000	39.0500	39.0500	-0.128%	4	999	-13.316%
2026-07-30	38.9200	39.1000	38.3800	39.1000	-8.238%	21	999	-13.427%
2026-07-28	42.7500	43.9500	42.6100	42.6100	+9.397%	14	994	-20.559%
2026-07-27	38.8500	38.9500	38.8000	38.9500	+26.667%	9	994	-13.094%
2026-07-23	30.7500	30.7500	30.7500	30.7500	-15.055%	2	996	+10.081%
2026-07-21	36.2000	36.2000	36.2000	36.2000	-5.606%	20	996	-6.492%
2026-07-20	37.8000	39.2000	37.8000	38.3500	+0.921%	7	986	-11.734%
2026-07-16	37.9700	38.0000	37.9700	38.0000	+16.923%	2	989	-10.921%
2026-07-15	32.5000	32.5000	32.5000	32.5000	-8.708%	5	990	+4.154%
2026-07-13	32.5000	36.2600	32.5000	35.6000	+27.143%	3	990	-4.916%
2026-07-10	28.4500	28.4500	28.0000	28.0000	-6.198%	2	992	+20.893%
2026-07-08	29.8500	29.8500	29.8500	29.8500	-4.019%	1	993	+13.400%
2026-07-07	31.0500	31.3500	31.0500	31.1000	-11.648%	5	992	+8.842%
2026-07-06	31.9000	35.2000	31.7000	35.2000	+1.529%	13	992	-3.835%
2026-07-02	34.3000	34.6700	34.3000	34.6700	+11.015%	2	988	-2.365%
2026-07-01	27.5000	32.4000	25.5200	31.2300	+10.941%	11	988	+8.389%
2026-06-29	25.9200	28.2000	25.9200	28.1500	+26.688%	5	984	+20.249%
2026-06-25	24.4000	24.5000	22.2200	22.2200	+13.657%	29	983	+52.340%
2026-06-24	19.5500	19.5500	19.5500	19.5500	+2.356%	5	978	+73.146%
2026-06-22	21.0500	21.0500	19.1000	19.1000	-4.500%	21	973	+77.225%
2026-06-18	21.1000	21.1500	20.0000	20.0000	-13.607%	11	941	+69.250%
2026-06-17	23.3000	23.3000	23.1500	23.1500	+31.161%	11	941	+46.220%
2026-06-11	17.6500	17.6500	17.6500	17.6500	-2.216%	1	941	+91.785%
2026-06-08	18.0500	18.0500	18.0500	18.0500	-6.959%	1	940	+87.535%
2026-06-05	19.3000	19.4000	19.3000	19.4000	+42.125%	17	939	+74.485%
2026-06-03	16.5000	16.5000	13.6500	13.6500	-12.780%	3	946	+147.985%
2026-06-02	17.5500	17.5500	15.6500	15.6500	-14.714%	19	947	+116.294%
2026-06-01	19.4000	19.4500	17.7700	18.3500	-18.625%	27	940	+84.469%
2026-05-29	22.6500	22.6500	22.5500	22.5500	+20.912%	3	933	+50.111%
2026-05-28	19.0000	19.0000	18.6500	18.6500	-12.028%	3	933	+81.501%
2026-05-27	22.3300	22.3300	21.2000	21.2000	-5.357%	33	932	+59.670%
2026-05-22	22.4000	22.4000	22.4000	22.4000	-3.863%	1	909	+51.116%
2026-05-21	22.8500	23.6500	22.8500	23.3000	+0.215%	16	909	+45.279%
2026-05-19	23.3000	24.5600	23.2500	23.2500	-0.641%	6	909	+45.591%
2026-05-18	20.9300	23.4500	20.9300	23.4000	+8.333%	13	908	+44.658%
2026-05-15	21.8000	21.8000	21.6000	21.6000	+8.000%	3	908	+56.713%
2026-05-12	20.0000	20.0000	20.0000	20.0000	+2.564%	1	897	+69.250%
2026-05-11	18.6500	19.5000	18.6500	19.5000	-12.360%	2	897	+73.590%
2026-05-01	23.8000	24.1000	22.1900	22.2500	-17.132%	15	896	+52.135%
2026-04-29	28.8000	29.8500	25.6500	26.8500	+67.290%	41	896	+26.071%
2026-04-28	16.0500	16.0500	16.0500	16.0500	+8.814%	1	876	+110.903%
2026-04-24	13.7000	14.8000	13.7000	14.7500	-16.193%	10	876	+129.492%
2026-04-17	18.6500	18.6500	17.6000	17.6000	+0.571%	2	869	+92.330%
2026-04-16	17.5000	17.5000	17.5000	17.5000	+5.105%	1	869	+93.429%
2026-04-14	16.6500	16.6500	16.6500	16.6500	+7.837%	1	869	+103.303%
2026-04-13	14.9000	15.4400	14.4500	15.4400	+4.678%	27	869	+119.236%
2026-04-10	14.6800	14.8000	14.6800	14.7500	-4.221%	11	870	+129.492%
2026-04-09	15.2500	15.4000	15.2500	15.4000	-8.876%	31	868	+119.805%
2026-04-08	16.9000	16.9000	16.9000	16.9000	+10.458%	1	866	+100.296%
2026-04-07	15.3000	15.3000	15.3000	15.3000	0.000%	1	866	+121.242%
2026-04-06	15.3000	15.3000	15.3000	15.3000	+6.250%	1	866	+121.242%
2026-04-02	13.1200	14.4000	13.1200	14.4000	+2.857%	8	874	+135.069%
2026-04-01	14.0000	14.0000	14.0000	14.0000	-7.285%	2	874	+141.786%
2026-03-31	14.2500	15.1000	14.2500	15.1000	-2.894%	15	874	+124.172%
2026-03-27	15.5500	15.5500	15.5500	15.5500	-10.888%	5	861	+117.685%
2026-03-26	17.4500	17.4500	17.4500	17.4500	+7.385%	8	861	+93.983%
2026-03-23	16.2500	16.2500	16.2500	16.2500	+4.167%	7	861	+108.308%
2026-03-20	15.6000	15.6000	15.6000	15.6000	+7.586%	1	861	+116.987%
2026-03-19	14.4700	14.5000	14.4700	14.5000	-7.051%	2	861	+133.448%
2026-03-18	15.6000	15.6000	15.6000	15.6000	-10.086%	1	861	+116.987%
2026-03-16	17.3500	17.3500	17.3500	17.3500	-2.801%	1	860	+95.101%
2026-03-12	17.7500	18.5000	17.7000	17.8500	-0.279%	22	861	+89.636%
2026-03-11	17.9000	17.9000	17.9000	17.9000	-9.596%	1	872	+89.106%
2026-03-09	19.5000	19.8500	19.5000	19.8000	-6.161%	12	871	+70.960%
2026-03-06	20.6500	21.3000	20.1400	21.1000	-4.955%	41	861	+60.427%
2026-03-05	20.6000	22.2000	20.6000	22.2000	-6.250%	10	855	+52.477%
2026-03-03	21.5000	23.9000	21.5000	23.6800	+1.326%	672	854	+42.948%
2026-03-02	22.2100	23.3700	22.2100	23.3700	+5.034%	2	227	+44.844%
2026-02-27	20.3000	22.2500	20.3000	22.2500	+3.730%	4	227	+52.135%
2026-02-26	21.2400	21.4700	21.2400	21.4500	+10.567%	34	225	+57.809%
2026-02-25	19.5500	19.5500	19.3500	19.4000	+12.269%	20	245	+74.485%
2026-02-24	17.0000	17.2800	17.0000	17.2800	-9.529%	6	245	+95.891%
2026-02-23	19.2000	19.2000	19.1000	19.1000	-16.594%	30	245	+77.225%
2026-02-18	22.9000	22.9000	22.9000	22.9000	-2.966%	16	239	+47.817%
2026-02-17	23.6000	23.6000	23.6000	23.6000	+11.216%	5	228	+43.432%
2026-02-13	22.0000	22.0000	21.2200	21.2200	-22.271%	6	219	+59.519%
2026-02-12	26.5000	27.3000	26.1000	27.3000	+4.478%	27	219	+23.993%
2026-02-11	26.1300	26.1300	26.1300	26.1300	+1.515%	1	213	+29.545%
2026-02-10	25.7400	25.7400	25.7400	25.7400	-11.455%	1	214	+31.507%
2026-02-05	29.0700	29.0700	29.0700	29.0700	+2.721%	1	214	+16.443%
2026-02-03	29.8200	29.8200	28.3000	28.3000	+1.799%	3	214	+19.611%
2026-02-02	27.8500	27.8500	27.8000	27.8000	+16.075%	2	213	+21.763%
2026-01-30	23.9500	23.9500	23.9500	23.9500	-6.445%	5	214	+41.336%
2026-01-27	25.6500	25.6500	25.6000	25.6000	+0.986%	13	209	+32.227%
2026-01-26	25.5700	25.5700	25.3500	25.3500	-2.199%	11	196	+33.531%
2026-01-23	25.6000	25.9200	25.6000	25.9200	-1.257%	91	195	+30.594%
2026-01-22	27.2500	27.2500	25.8500	26.2500	+0.153%	6	114	+28.952%
2026-01-20	26.2100	26.2100	26.2100	26.2100	-3.284%	1	108	+29.149%
2026-01-16	27.1000	27.1000	27.1000	27.1000	-0.258%	2	106	+24.908%
2026-01-15	27.2500	27.2500	27.0600	27.1700	-3.652%	211	106	+24.586%
2026-01-13	26.8300	28.2000	26.8300	28.2000	-21.754%	11	116	+20.035%
2026-01-12	36.4300	36.4300	36.0400	36.0400	-16.186%	2	105	-6.077%
2026-01-09	43.0000	43.0000	43.0000	43.0000	+0.047%	1	103	-21.279%
2026-01-08	41.6000	42.9800	41.6000	42.9800	-2.980%	2	104	-21.242%
2026-01-07	44.3000	44.3000	44.3000	44.3000	+0.545%	1	106	-23.589%
2026-01-06	42.0000	44.0600	42.0000	44.0600	+2.441%	4	106	-23.173%
2026-01-05	43.0100	43.0100	43.0100	43.0100	+14.724%	1	107	-21.297%
2026-01-02	38.9000	38.9000	37.2000	37.4900	-11.161%	14	107	-9.709%
2025-12-30	42.2000	42.2000	42.2000	42.2000	-3.410%	1	102	-19.787%
2025-12-24	43.0000	43.6900	43.0000	43.6900	+9.089%	4	105	-22.522%
2025-12-19	39.9000	40.5300	39.2000	40.0500	+2.299%	52	105	-15.481%
2025-12-18	39.2200	39.6000	38.5000	39.1500	+1.163%	30	104	-13.538%
2025-12-15	38.9000	38.9000	38.7000	38.7000	+2.926%	2	103	-12.532%
2025-12-11	37.2700	37.7000	37.2700	37.6000	+27.935%	19	102	-9.973%
2025-12-10	29.3900	29.3900	29.3900	29.3900	+5.492%	1	102	+15.175%
2025-12-04	27.8600	27.8600	27.8600	27.8600	-10.848%	1	103	+21.500%
2025-12-03	30.6500	31.3000	30.6500	31.2500	-2.648%	21	102	+8.320%
2025-12-01	32.1000	32.1000	32.1000	32.1000	-5.338%	10	101	+5.452%
2025-11-25	34.2000	34.4600	33.7200	33.9100	+9.211%	66	101	-0.177%
2025-11-24	31.0000	31.0500	31.0000	31.0500	+7.254%	4	76	+9.018%
2025-11-18	29.2600	29.5000	28.9500	28.9500	-8.241%	6	75	+16.926%
2025-11-17	33.6000	33.6000	31.5500	31.5500	-5.821%	19	71	+7.290%
2025-11-14	34.7000	34.7000	33.5000	33.5000	-17.284%	3	72	+1.045%
2025-11-12	40.5000	40.5000	40.5000	40.5000	+12.344%	1	69	-16.420%
2025-11-10	36.0500	36.0500	36.0500	36.0500	-0.716%	1	68	-6.103%
2025-11-06	36.3100	36.3100	36.3100	36.3100	-6.030%	1	67	-6.775%
2025-11-03	38.7000	38.7000	38.6400	38.6400	-5.756%	2	64	-12.396%
2025-10-31	41.0000	41.0000	41.0000	41.0000	-1.038%	1	64	-17.439%
2025-10-29	44.9500	44.9500	40.7600	41.4300	-7.003%	4	63	-18.296%
2025-10-28	44.0000	45.3800	44.0000	44.5500	+3.484%	5	61	-24.018%
2025-10-22	43.0500	43.0500	43.0500	43.0500	+4.490%	1	57	-21.370%
2025-10-17	40.9500	41.2000	40.9500	41.2000	+3.518%	9	56	-17.840%
2025-10-16	42.3200	42.4500	39.5800	39.8000	-9.751%	7	64	-14.950%
2025-10-15	46.1000	46.1000	44.1000	44.1000	-5.870%	2	59	-23.243%
2025-10-14	45.0000	46.8500	45.0000	46.8500	+10.365%	5	57	-27.748%
2025-10-13	44.4500	44.4500	42.4500	42.4500	-3.567%	3	52	-20.259%
2025-10-10	44.7500	44.7500	44.0200	44.0200	-5.333%	4	49	-23.103%
2025-10-09	46.5000	46.5000	46.5000	46.5000	-6.155%	1	49	-27.204%
2025-10-08	49.5500	49.5500	49.5500	49.5500	+4.646%	1	48	-31.685%
2025-10-07	47.3500	47.3500	47.3500	47.3500	+3.384%	2	49	-28.511%
2025-10-06	45.8000	45.8000	45.8000	45.8000	-3.983%	2	49	-26.092%
2025-10-03	47.0700	47.7000	47.0700	47.7000	+7.602%	3	47	-29.036%
2025-10-02	44.3300	44.3300	44.3300	44.3300	+0.226%	1	46	-23.641%
2025-10-01	44.2300	44.2300	44.2300	44.2300	+9.752%	1	45	-23.468%
2025-09-24	40.3000	40.3000	40.3000	40.3000	+2.937%	1	46	-16.005%
2025-09-23	40.4000	40.4000	39.1500	39.1500	-9.689%	2	47	-13.538%
2025-09-22	43.3500	43.3500	43.3500	43.3500	+6.563%	1	47	-21.915%
2025-09-19	40.6800	40.6800	40.6800	40.6800	-3.396%	1	46	-16.790%
2025-09-18	42.6000	42.6000	42.1100	42.1100	+7.974%	2	46	-19.615%
2025-09-16	39.0000	39.0000	39.0000	39.0000	-3.178%	1	45	-13.205%
2025-09-12	40.8400	40.8400	40.2800	40.2800	+4.678%	2	46	-15.963%
2025-09-10	40.5800	40.5800	37.9500	38.4800	-11.234%	4	46	-12.032%
2025-09-09	43.9000	43.9000	43.3500	43.3500	+3.362%	3	44	-21.915%
2025-09-08	42.2000	42.2000	41.9400	41.9400	-13.526%	2	41	-19.289%
2025-08-29	48.5000	48.5000	48.5000	48.5000	+2.429%	1	41	-30.206%
2025-08-22	47.3600	47.3600	47.3500	47.3500	+7.614%	7	41	-28.511%
2025-08-21	44.0000	44.0000	44.0000	44.0000	-2.655%	1	45	-23.068%
2025-08-15	45.4000	45.4000	45.2000	45.2000	+1.345%	3	44	-25.111%
2025-08-14	45.7600	45.7600	44.6000	44.6000	+0.905%	3	41	-24.103%
2025-08-13	44.2000	44.2000	44.2000	44.2000	+12.755%	2	38	-23.416%
2025-08-11	39.2000	39.2000	39.2000	39.2000	-0.810%	1	36	-13.648%
2025-08-08	39.7000	39.8300	38.6300	39.5200	+5.246%	26	37	-14.347%
2025-08-07	37.5500	37.5500	37.5500	37.5500	-16.611%	12	28	-9.854%
2025-08-04	45.0200	45.0300	45.0200	45.0300	-13.120%	2	28	-24.828%
2025-07-30	49.1400	51.8300	49.1400	51.8300	-4.178%	5	28	-34.690%
2025-07-29	54.0900	54.0900	54.0900	54.0900	-2.890%	2	31	-37.419%
2025-07-28	55.7000	55.7000	55.7000	55.7000	+0.523%	1	29	-39.228%
2025-07-25	55.4100	55.4100	55.4100	55.4100	+9.679%	1	29	-38.910%
2025-07-18	50.5200	50.5200	50.5200	50.5200	+1.242%	1	30	-32.997%
2025-07-16	49.7000	49.9000	49.7000	49.9000	-1.675%	2	29	-32.164%
2025-07-15	50.7500	50.7500	50.7500	50.7500	-9.970%	1	29	-33.300%
2025-07-07	56.3700	56.3700	56.3700	56.3700	-0.142%	2	28	-39.950%
2025-07-03	56.4500	56.4500	56.4500	56.4500	+2.543%	2	30	-40.035%
2025-06-30	55.0500	55.0500	55.0500	55.0500	+5.359%	1	30	-38.510%
2025-06-27	52.0000	52.2500	52.0000	52.2500	+5.343%	3	30	-35.215%
2025-06-26	49.1800	49.6000	48.4000	49.6000	-0.820%	15	30	-31.754%
2025-06-25	51.8000	51.8000	50.0100	50.0100	-6.785%	6	25	-32.314%
2025-06-24	55.2000	55.5100	53.6500	53.6500	+8.713%	4	20	-36.906%
2025-06-23	47.5000	49.3500	47.5000	49.3500	+3.895%	2	19	-31.408%
2025-06-18	52.0000	52.0000	47.5000	47.5000	-17.002%	7	10	-28.737%
2025-06-16	57.2300	57.2300	57.2300	57.2300	+1.292%	3	10	-40.853%
2025-06-13	55.7000	57.0300	52.8000	56.5000	0.000%	22	7	-40.088%