Dark

V20270115C355
V Jan 15 2027 355.00 Call (V270115C00355000)
option OPRA

EOD

Sep 30, 2026

22.92-15.424%(-4.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	22.6000	22.9200	22.6000	22.9200	-15.424%	2	410	0.000%
2026-09-29	27.1000	27.1000	27.1000	27.1000	+1.119%	5	410	-15.424%
2026-09-24	26.8000	26.8000	26.8000	26.8000	+5.971%	14	405	-14.478%
2026-09-23	25.5000	25.5000	25.2900	25.2900	-0.394%	5	406	-9.371%
2026-09-22	26.5700	26.5900	23.4500	25.3900	-10.912%	19	406	-9.728%
2026-09-21	28.4500	28.5000	28.4500	28.5000	+1.423%	2	409	-19.579%
2026-09-18	28.1000	28.1000	28.1000	28.1000	-8.469%	1	409	-18.434%
2026-09-17	30.7900	30.7900	30.7000	30.7000	-8.577%	4	409	-25.342%
2026-09-15	34.7200	34.7200	33.5500	33.5800	+11.747%	6	413	-31.745%
2026-09-11	30.1000	30.1000	30.0500	30.0500	+1.864%	2	409	-23.727%
2026-09-10	29.4000	29.5000	29.4000	29.5000	-22.450%	22	409	-22.305%
2026-09-03	38.0400	38.0400	38.0400	38.0400	+5.814%	1	398	-39.748%
2026-09-01	35.9500	35.9500	35.9500	35.9500	-13.561%	1	398	-36.245%
2026-08-26	43.4800	43.4800	41.5900	41.5900	-2.371%	4	397	-44.891%
2026-08-25	42.6000	42.6000	42.6000	42.6000	+3.574%	1	396	-46.197%
2026-08-24	40.2200	41.1300	40.2200	41.1300	+19.217%	14	396	-44.274%
2026-08-21	33.1500	34.5000	33.0000	34.5000	+13.152%	30	400	-33.565%
2026-08-19	30.4900	30.4900	30.4900	30.4900	+2.660%	1	401	-24.828%
2026-08-18	29.7000	29.7000	29.7000	29.7000	+10.656%	2	402	-22.828%
2026-08-13	26.7700	26.8400	26.7700	26.8400	-2.044%	53	404	-14.605%
2026-08-12	26.4500	27.4000	26.4000	27.4000	-6.164%	74	408	-16.350%
2026-08-11	30.0800	30.0800	29.2000	29.2000	+1.565%	4	401	-21.507%
2026-08-10	28.7500	28.7500	28.7500	28.7500	-4.167%	1	400	-20.278%
2026-08-07	29.0000	30.0000	29.0000	30.0000	-12.306%	2	399	-23.600%
2026-08-05	33.3800	34.2100	33.3800	34.2100	+4.140%	3	400	-33.002%
2026-08-03	32.8500	32.8500	32.8500	32.8500	-8.750%	1	398	-30.228%
2026-07-29	36.0000	36.0000	36.0000	36.0000	-2.703%	12	398	-36.333%
2026-07-28	33.6700	37.0000	33.6700	37.0000	+36.885%	4	408	-38.054%
2026-07-24	26.7500	27.0300	26.7500	27.0300	-1.709%	5	410	-15.205%
2026-07-22	27.5000	27.5000	27.5000	27.5000	-8.638%	1	410	-16.655%
2026-07-21	30.1000	30.1000	30.1000	30.1000	-0.331%	1	411	-23.854%
2026-07-20	30.2000	30.2000	30.2000	30.2000	-2.202%	1	411	-24.106%
2026-07-17	30.8800	30.8800	30.8800	30.8800	-11.392%	2	412	-25.777%
2026-07-16	32.8000	34.8500	32.8000	34.8500	+15.627%	3	410	-34.232%
2026-07-15	30.6200	30.6200	30.1400	30.1400	+1.311%	8	411	-23.955%
2026-07-14	29.9000	29.9000	29.4000	29.7500	-1.163%	3	404	-22.958%
2026-07-13	29.6200	30.1000	29.6200	30.1000	+28.632%	6	403	-23.854%
2026-07-10	23.4000	23.4000	23.4000	23.4000	-3.505%	1	403	-2.051%
2026-07-09	24.3000	24.3000	24.2500	24.2500	-2.532%	4	403	-5.485%
2026-07-08	24.9500	24.9500	24.8800	24.8800	-7.337%	2	405	-7.878%
2026-07-07	27.1000	27.1000	25.8000	26.8500	-8.673%	8	403	-14.637%
2026-07-06	28.5100	29.4000	28.5100	29.4000	-7.168%	25	407	-22.041%
2026-07-02	30.0000	31.6700	30.0000	31.6700	+20.878%	5	400	-27.629%
2026-07-01	27.1500	27.3600	26.2000	26.2000	+21.578%	5	400	-12.519%
2026-06-30	21.2300	21.6000	21.2300	21.5500	+3.606%	15	400	+6.357%
2026-06-29	22.3500	22.4700	20.8000	20.8000	+3.483%	18	387	+10.192%
2026-06-26	20.1000	20.1000	20.1000	20.1000	+12.291%	1	378	+14.030%
2026-06-25	19.8000	19.9000	17.7500	17.9000	+1.589%	52	377	+28.045%
2026-06-24	17.0000	17.6200	17.0000	17.6200	+10.818%	13	369	+30.079%
2026-06-18	17.0500	17.2500	15.3800	15.9000	-16.316%	15	361	+44.151%
2026-06-17	19.0000	19.0000	19.0000	19.0000	+8.634%	6	361	+20.632%
2026-06-16	15.3000	17.4900	15.3000	17.4900	+15.446%	12	361	+31.046%
2026-06-15	15.1500	15.1500	15.1500	15.1500	+3.061%	1	356	+51.287%
2026-06-12	15.1500	15.1500	14.7000	14.7000	+2.154%	17	356	+55.918%
2026-06-11	14.3900	14.3900	14.3900	14.3900	-2.901%	1	356	+59.277%
2026-06-09	14.8200	14.8200	14.8200	14.8200	-0.604%	1	356	+54.656%
2026-06-08	14.9100	14.9100	14.9100	14.9100	-5.931%	2	356	+53.722%
2026-06-05	14.9500	16.0500	14.9300	15.8500	+39.279%	4	355	+44.606%
2026-06-03	12.1500	12.1800	11.3800	11.3800	-15.704%	5	356	+101.406%
2026-06-02	12.9800	13.5000	12.9200	13.5000	-14.826%	11	354	+69.778%
2026-06-01	15.8500	15.8500	15.8500	15.8500	-14.647%	1	350	+44.606%
2026-05-29	18.1000	18.5700	18.0500	18.5700	+17.161%	54	350	+23.425%
2026-05-28	15.7500	15.8500	15.7500	15.8500	-4.518%	2	313	+44.606%
2026-05-26	16.2500	16.6000	16.2500	16.6000	-8.540%	4	312	+38.072%
2026-05-22	18.4000	18.4000	18.1500	18.1500	-4.974%	3	312	+26.281%
2026-05-21	19.1000	19.1000	19.1000	19.1000	+3.243%	2	311	+20.000%
2026-05-20	18.7000	18.7000	18.5000	18.5000	-4.095%	4	311	+23.892%
2026-05-19	20.0000	20.0000	19.2900	19.2900	-0.567%	4	309	+18.818%
2026-05-18	18.0800	19.5400	17.5000	19.4000	+14.118%	50	309	+18.144%
2026-05-15	17.6500	17.6500	17.0000	17.0000	+13.788%	12	309	+34.824%
2026-05-13	14.9400	14.9400	14.9400	14.9400	-16.769%	1	270	+53.414%
2026-05-12	17.2500	17.9500	17.2500	17.9500	+14.331%	3	270	+27.688%
2026-05-11	14.8500	15.7000	14.8500	15.7000	+8.276%	2	270	+45.987%
2026-05-08	14.0600	14.5000	14.0600	14.5000	-3.910%	11	267	+58.069%
2026-05-07	14.8500	15.0900	14.8500	15.0900	+8.172%	4	267	+51.889%
2026-05-06	14.0000	14.0000	13.9500	13.9500	-2.105%	2	267	+64.301%
2026-05-05	14.2500	14.2500	14.2500	14.2500	-16.764%	1	267	+60.842%
2026-05-04	17.1200	17.1200	17.1200	17.1200	-3.277%	2	268	+33.879%
2026-05-01	19.5500	19.6500	17.7000	17.7000	-3.961%	27	259	+29.492%
2026-04-30	18.4300	18.4300	18.4300	18.4300	-14.279%	1	259	+24.362%
2026-04-29	24.4500	24.9000	21.5000	21.5000	+73.387%	24	259	+6.605%
2026-04-28	12.4000	12.4000	12.4000	12.4000	+2.905%	10	282	+84.839%
2026-04-21	13.8500	13.8500	12.0500	12.0500	-13.929%	34	280	+90.207%
2026-04-17	14.1000	14.1000	14.0000	14.0000	+6.870%	2	280	+63.714%
2026-04-15	13.3100	13.3100	13.1000	13.1000	-1.132%	4	278	+74.962%
2026-04-14	13.2500	13.2500	13.2500	13.2500	+8.163%	1	275	+72.981%
2026-04-13	11.8500	12.2500	11.4500	12.2500	+2.510%	179	274	+87.102%
2026-04-10	11.9500	11.9500	11.9500	11.9500	-1.646%	1	241	+91.799%
2026-04-09	12.1500	12.1500	12.1500	12.1500	-10.662%	1	241	+88.642%
2026-04-08	13.6000	13.6000	13.6000	13.6000	+20.354%	1	241	+68.529%
2026-04-07	12.2500	12.2500	11.3000	11.3000	-7.755%	3	241	+102.832%
2026-04-06	12.2500	12.2500	12.2500	12.2500	+8.407%	1	239	+87.102%
2026-03-27	11.3000	11.3000	11.3000	11.3000	-16.296%	12	239	+102.832%
2026-03-26	13.5000	13.5000	13.5000	13.5000	+8.000%	1	246	+69.778%
2026-03-25	13.8000	13.8000	12.5000	12.5000	+1.215%	2	247	+83.360%
2026-03-20	12.2000	12.3500	12.2000	12.3500	+5.556%	3	246	+85.587%
2026-03-19	11.4700	11.7000	11.4700	11.7000	-7.143%	2	244	+95.897%
2026-03-18	12.6000	12.6000	12.6000	12.6000	-14.286%	1	245	+81.905%
2026-03-12	14.7000	14.7000	14.7000	14.7000	+1.589%	1	244	+55.918%
2026-03-11	15.7000	15.7000	14.4700	14.4700	-11.227%	7	244	+58.397%
2026-03-09	16.4500	16.4500	16.0500	16.3000	-2.687%	22	243	+40.613%
2026-03-06	16.8500	17.1000	16.6000	16.7500	-2.047%	10	257	+36.836%
2026-03-05	17.1000	17.1000	17.1000	17.1000	-16.990%	1	259	+34.035%
2026-03-04	17.7500	20.6000	17.7500	20.6000	+9.867%	2	259	+11.262%
2026-03-03	18.7500	18.7500	18.7500	18.7500	+0.644%	8	260	+22.240%
2026-02-27	18.6300	18.6300	18.6300	18.6300	+5.792%	1	252	+23.027%
2026-02-26	17.6200	17.6200	17.6100	17.6100	+10.755%	3	253	+30.153%
2026-02-25	15.7300	16.0500	15.7100	15.9000	+11.579%	23	256	+44.151%
2026-02-24	14.9800	14.9800	14.2500	14.2500	-1.724%	6	256	+60.842%
2026-02-23	15.5000	15.8600	14.5000	14.5000	-17.143%	23	250	+58.069%
2026-02-19	17.3500	17.5000	17.3500	17.5000	-8.854%	7	238	+30.971%
2026-02-18	18.8000	19.2000	18.8000	19.2000	+9.714%	23	235	+19.375%
2026-02-13	19.8000	19.8000	17.5000	17.5000	-21.348%	2	232	+30.971%
2026-02-12	23.2000	23.2000	22.2500	22.2500	+0.225%	12	232	+3.011%
2026-02-11	22.2000	22.2000	22.2000	22.2000	+2.446%	1	221	+3.243%
2026-02-10	21.6700	21.6700	21.6700	21.6700	-4.956%	1	221	+5.768%
2026-02-06	22.6000	22.9000	21.8500	22.8000	-7.128%	9	221	+0.526%
2026-02-05	24.5500	24.5500	24.5500	24.5500	+16.021%	6	218	-6.640%
2026-02-04	21.1600	21.1600	21.1600	21.1600	-15.020%	2	212	+8.318%
2026-02-03	24.6400	24.9000	24.6400	24.9000	+7.143%	2	212	-7.952%
2026-02-02	23.1500	23.4500	23.1500	23.2400	+16.784%	14	212	-1.377%
2026-01-30	20.7700	20.7700	19.9000	19.9000	-8.924%	8	217	+15.176%
2026-01-29	23.2000	23.2000	21.8500	21.8500	-2.455%	4	212	+4.897%
2026-01-28	22.4000	22.4000	22.4000	22.4000	+2.517%	1	213	+2.321%
2026-01-26	21.8500	21.8500	21.8500	21.8500	-0.456%	1	212	+4.897%
2026-01-22	22.0000	22.0000	21.9500	21.9500	-1.348%	2	211	+4.419%
2026-01-20	22.2000	22.4100	22.2000	22.2500	-3.261%	6	212	+3.011%
2026-01-16	23.0000	23.0000	23.0000	23.0000	-3.766%	1	210	-0.348%
2026-01-15	23.9000	23.9000	23.9000	23.9000	+5.286%	1	210	-4.100%
2026-01-13	24.2400	24.2400	22.7000	22.7000	-26.774%	4	210	+0.969%
2026-01-12	31.0000	31.0000	31.0000	31.0000	-9.357%	4	210	-26.065%
2026-01-09	34.2000	34.2000	34.2000	34.2000	-4.947%	3	207	-32.982%
2026-01-08	37.1500	37.2000	35.9800	35.9800	-7.268%	25	207	-36.298%
2026-01-07	38.6500	38.8000	38.6500	38.8000	+1.305%	2	202	-40.928%
2026-01-06	37.4700	38.3000	37.4700	38.3000	+1.726%	3	201	-40.157%
2026-01-05	33.4500	37.9000	33.4500	37.6500	+17.656%	5	198	-39.124%
2026-01-02	32.6400	32.6400	32.0000	32.0000	-12.329%	5	196	-28.375%
2025-12-31	36.5000	36.5000	36.5000	36.5000	-1.484%	2	194	-37.205%
2025-12-30	36.1800	37.0500	36.1800	37.0500	-1.200%	6	194	-38.138%
2025-12-29	37.4300	37.5000	37.4300	37.5000	0.000%	2	192	-38.880%
2025-12-26	37.5000	37.5000	37.5000	37.5000	-1.186%	1	192	-38.880%
2025-12-24	37.3000	37.9500	37.3000	37.9500	+9.619%	6	189	-39.605%
2025-12-19	34.7000	34.8600	34.5100	34.6200	+1.525%	113	189	-33.795%
2025-12-16	34.0000	34.1000	34.0000	34.1000	-2.571%	2	156	-32.786%
2025-12-11	35.0000	35.0000	35.0000	35.0000	+48.936%	1	157	-34.514%
2025-12-10	23.5000	23.5000	23.5000	23.5000	-12.963%	1	157	-2.468%
2025-12-05	27.0000	27.0000	27.0000	27.0000	+12.500%	3	156	-15.111%
2025-12-04	24.0000	24.0000	24.0000	24.0000	-9.944%	1	153	-4.500%
2025-12-03	26.3500	26.7000	26.2000	26.6500	+2.500%	6	153	-13.996%
2025-12-02	26.0000	26.0000	26.0000	26.0000	-5.797%	1	152	-11.846%
2025-12-01	27.5500	27.6000	27.5500	27.6000	-3.158%	10	151	-16.957%
2025-11-28	28.5000	28.5000	28.5000	28.5000	+2.334%	1	151	-19.579%
2025-11-25	27.8000	27.9000	27.5500	27.8500	+4.896%	80	150	-17.702%
2025-11-24	26.5500	26.5500	26.5500	26.5500	-8.700%	5	87	-13.672%
2025-11-21	29.0800	29.0800	29.0800	29.0800	+16.320%	1	82	-21.183%
2025-11-18	24.9300	25.0000	24.9300	25.0000	-10.394%	8	81	-8.320%
2025-11-17	27.9000	27.9000	27.9000	27.9000	-5.584%	1	74	-17.849%
2025-11-14	29.2000	29.5500	29.2000	29.5500	-12.315%	19	73	-22.437%
2025-11-13	33.8000	33.8000	33.7000	33.7000	+1.813%	7	54	-31.988%
2025-11-12	33.1000	33.1000	33.1000	33.1000	+3.438%	1	54	-30.755%
2025-11-11	32.0000	32.0000	32.0000	32.0000	+0.946%	2	55	-28.375%
2025-11-06	31.7000	31.7000	31.7000	31.7000	-10.704%	1	53	-27.697%
2025-11-04	32.5000	35.5000	32.5000	35.5000	+4.566%	2	52	-35.437%
2025-11-03	33.6500	33.9500	33.6500	33.9500	-4.902%	3	50	-32.489%
2025-10-31	35.0000	35.7000	35.0000	35.7000	-6.545%	5	50	-35.798%
2025-10-30	38.2000	38.2000	38.2000	38.2000	+6.555%	1	48	-40.000%
2025-10-29	35.7500	36.0000	35.7500	35.8500	-4.907%	4	47	-36.067%
2025-10-28	38.7700	38.7700	37.7000	37.7000	-2.835%	3	47	-39.204%
2025-10-27	39.7500	39.7500	38.7000	38.8000	+0.258%	7	40	-40.928%
2025-10-24	39.0000	39.1500	38.0000	38.7000	-3.008%	7	40	-40.775%
2025-10-09	39.9000	39.9000	39.9000	39.9000	-5.450%	1	34	-42.556%
2025-10-07	42.2000	42.2000	42.2000	42.2000	+0.957%	1	34	-45.687%
2025-10-03	41.1000	41.8000	41.1000	41.8000	+19.429%	9	34	-45.167%
2025-09-24	35.0000	35.0000	35.0000	35.0000	+1.156%	1	27	-34.514%
2025-09-23	35.5500	35.5500	34.6000	34.6000	-4.367%	2	26	-33.757%
2025-09-18	36.1800	36.1800	36.1800	36.1800	-1.417%	2	24	-36.650%
2025-09-05	36.7000	36.7000	36.7000	36.7000	-8.479%	2	24	-37.548%
2025-09-02	40.1000	40.1000	40.1000	40.1000	-8.238%	2	23	-42.843%
2025-08-26	43.2500	43.7000	43.2500	43.7000	+3.066%	3	23	-47.551%
2025-08-25	42.4000	42.4000	42.4000	42.4000	+6.399%	1	23	-45.943%
2025-08-15	39.8500	39.8500	39.8500	39.8500	+2.706%	2	22	-42.484%
2025-08-13	38.8000	38.8000	38.8000	38.8000	+12.889%	2	20	-40.928%
2025-08-11	34.3700	34.3700	34.3700	34.3700	-2.937%	1	18	-33.314%
2025-08-08	33.3800	35.4100	33.3800	35.4100	-1.612%	2	18	-35.273%
2025-08-06	35.9900	35.9900	35.9900	35.9900	-9.414%	1	17	-36.316%
2025-08-04	39.7300	39.7300	39.7300	39.7300	-20.141%	1	18	-42.311%
2025-07-28	48.7500	49.7500	48.7500	49.7500	+2.072%	6	18	-53.930%
2025-07-25	48.7400	48.7400	48.7400	48.7400	+7.713%	2	12	-52.975%
2025-07-15	45.2500	45.2500	45.2500	45.2500	-12.679%	1	10	-49.348%
2025-07-03	51.8200	51.8200	51.8200	51.8200	+6.297%	1	8	-55.770%
2025-07-02	48.7500	48.7500	48.7500	48.7500	-4.130%	5	8	-52.985%
2025-07-01	50.8500	50.8500	50.8500	50.8500	+6.985%	1	3	-54.926%
2025-06-27	47.5300	47.5300	47.5300	47.5300	-1.288%	1	2	-51.778%
2025-06-24	48.1500	48.1500	48.1500	48.1500	+5.315%	1	2	-52.399%
2025-06-18	45.7200	45.7200	45.7200	45.7200	-21.833%	1	1	-49.869%
2025-06-09	58.4900	58.4900	58.4900	58.4900	0.000%	1	1	-60.814%