Dark

V20270115C365
V Jan 15 2027 365.00 Call (V270115C00365000)
option OPRA

EOD

Sep 30, 2026

18.47-11.838%(-2.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	18.3200	18.4700	18.3200	18.4700	-11.838%	2	842	0.000%
2026-09-29	20.5500	21.6500	20.5500	20.9500	-6.180%	19	842	-11.838%
2026-09-28	20.9000	22.3300	20.9000	22.3300	+8.503%	9	844	-17.286%
2026-09-24	21.5200	21.5200	20.5800	20.5800	+10.112%	46	843	-10.253%
2026-09-23	19.0500	21.1700	18.6900	18.6900	-5.127%	9	799	-1.177%
2026-09-22	20.0500	20.4000	19.4600	19.7000	-10.455%	7	795	-6.244%
2026-09-21	22.5600	22.5600	22.0000	22.0000	-6.383%	103	793	-16.045%
2026-09-18	23.5000	23.5000	23.5000	23.5000	-3.570%	1	690	-21.404%
2026-09-17	25.2900	25.2900	24.3700	24.3700	+0.495%	36	691	-24.210%
2026-09-16	25.7000	25.7000	24.2500	24.2500	-10.185%	16	659	-23.835%
2026-09-15	27.7700	27.7700	26.9200	27.0000	+6.341%	7	665	-31.593%
2026-09-11	24.3500	25.4000	23.8400	25.3900	+9.298%	30	663	-27.255%
2026-09-10	23.0500	23.2300	23.0500	23.2300	-5.799%	8	639	-20.491%
2026-09-09	24.2500	24.7000	23.5500	24.6600	+1.901%	17	638	-25.101%
2026-09-08	24.2000	24.2000	24.2000	24.2000	-14.638%	1	631	-23.678%
2026-09-04	29.0400	29.0400	28.3500	28.3500	-9.018%	2	634	-34.850%
2026-09-03	31.1600	31.1600	31.1600	31.1600	-3.230%	1	634	-40.725%
2026-09-02	31.5200	32.2000	31.5200	32.2000	+2.287%	23	633	-42.640%
2026-09-01	31.4800	31.4800	31.4800	31.4800	-5.861%	1	623	-41.328%
2026-08-31	33.4300	33.4400	33.4300	33.4400	-4.211%	5	623	-44.767%
2026-08-28	34.7500	34.9100	34.7500	34.9100	+5.024%	4	626	-47.093%
2026-08-27	33.6900	33.6900	33.2400	33.2400	-6.366%	2	626	-44.434%
2026-08-26	34.6500	35.5000	34.6500	35.5000	+3.018%	6	628	-47.972%
2026-08-24	34.3800	34.4600	34.0000	34.4600	+25.583%	13	626	-46.402%
2026-08-21	27.1500	28.0000	27.0500	27.4400	+4.335%	153	617	-32.690%
2026-08-19	27.0000	27.0000	26.3000	26.3000	+11.915%	5	531	-29.772%
2026-08-18	22.9600	23.5000	22.9600	23.5000	+8.345%	4	528	-21.404%
2026-08-17	22.0000	22.0000	21.0800	21.6900	-8.674%	10	529	-14.846%
2026-08-14	24.4000	24.4000	23.6500	23.7500	+7.466%	7	530	-22.232%
2026-08-13	22.1000	22.1000	22.1000	22.1000	+0.091%	1	534	-16.425%
2026-08-12	21.2500	22.0800	21.2500	22.0800	-6.242%	61	533	-16.350%
2026-08-11	24.6500	24.7000	23.5500	23.5500	+7.289%	24	508	-21.571%
2026-08-10	23.5000	23.5000	21.9500	21.9500	-9.034%	8	509	-15.854%
2026-08-07	26.7400	26.7400	24.1300	24.1300	-9.625%	13	507	-23.456%
2026-08-06	27.3400	27.3400	26.7000	26.7000	-9.889%	51	516	-30.824%
2026-08-04	26.4000	29.6300	26.4000	29.6300	+9.457%	15	466	-37.665%
2026-08-03	27.8800	27.8800	27.0700	27.0700	-2.975%	6	456	-31.769%
2026-07-31	27.7000	28.1500	27.7000	27.9000	+10.059%	14	451	-33.799%
2026-07-30	25.3500	25.3500	25.3500	25.3500	-15.075%	1	437	-27.140%
2026-07-29	29.8500	29.8500	29.8500	29.8500	-2.131%	1	437	-38.124%
2026-07-28	28.2200	30.5700	28.2200	30.5000	+14.232%	61	436	-39.443%
2026-07-27	25.9300	26.7000	25.9300	26.7000	+20.814%	4	384	-30.824%
2026-07-24	21.7000	22.1500	21.6000	22.1000	+7.022%	15	384	-16.425%
2026-07-23	20.2000	20.7000	20.2000	20.6500	-9.430%	14	382	-10.557%
2026-07-22	23.1500	23.3500	22.8000	22.8000	-17.391%	8	376	-18.991%
2026-07-20	27.6000	27.6000	27.6000	27.6000	+9.524%	1	378	-33.080%
2026-07-17	27.7400	27.7400	25.2000	25.2000	-10.320%	17	379	-26.706%
2026-07-16	26.8300	28.1000	26.8300	28.1000	+11.952%	3	384	-34.270%
2026-07-15	25.0000	25.5500	25.0000	25.1000	+1.128%	16	385	-26.414%
2026-07-14	24.8200	24.8200	24.8200	24.8200	+0.690%	1	384	-25.584%
2026-07-13	24.3000	25.3000	24.3000	24.6500	+20.833%	10	383	-25.071%
2026-07-08	20.4000	20.4000	20.4000	20.4000	-3.774%	2	384	-9.461%
2026-07-07	21.6000	21.6000	21.2000	21.2000	-12.936%	4	384	-12.877%
2026-07-06	24.4400	24.4400	20.2000	24.3500	-4.322%	20	388	-24.148%
2026-07-02	23.0000	25.6300	23.0000	25.4500	+47.110%	14	370	-27.426%
2026-06-30	17.4000	17.4000	17.3000	17.3000	+8.805%	2	370	+6.763%
2026-06-29	15.9000	15.9000	15.9000	15.9000	+2.119%	3	366	+16.164%
2026-06-26	15.4000	15.6000	15.3800	15.5700	+2.772%	10	366	+18.626%
2026-06-25	16.4500	16.4500	15.1500	15.1500	+17.899%	35	356	+21.914%
2026-06-24	12.8500	12.8500	12.8500	12.8500	+3.213%	1	381	+43.735%
2026-06-23	13.0000	13.0000	12.4500	12.4500	+5.957%	2	380	+48.353%
2026-06-22	11.7500	11.7500	11.7500	11.7500	-7.115%	1	379	+57.191%
2026-06-18	13.7000	13.7000	12.2000	12.6500	-9.319%	18	190	+46.008%
2026-06-17	15.5000	15.5000	13.9500	13.9500	+15.768%	206	190	+32.401%
2026-06-16	12.0500	12.0500	12.0500	12.0500	-2.033%	1	190	+53.278%
2026-06-09	11.7500	12.3000	11.7500	12.3000	+10.018%	2	189	+50.163%
2026-06-08	11.1800	11.1800	11.1800	11.1800	-12.996%	1	190	+65.206%
2026-06-05	12.9500	12.9500	12.8500	12.8500	+42.778%	2	190	+43.735%
2026-06-03	9.7500	9.8000	9.0000	9.0000	-24.370%	5	189	+105.222%
2026-06-01	12.3000	12.4500	11.6000	11.9000	-21.967%	59	186	+55.210%
2026-05-29	13.0500	15.2500	13.0500	15.2500	+14.662%	9	198	+21.115%
2026-05-26	12.8500	13.3500	12.8000	13.3000	-6.993%	12	190	+38.872%
2026-05-22	14.3500	14.6500	14.2500	14.3000	-5.921%	11	184	+29.161%
2026-05-21	15.4500	15.4500	15.2000	15.2000	+1.333%	4	184	+21.513%
2026-05-20	14.5500	15.5000	14.5500	15.0000	-2.407%	6	184	+23.133%
2026-05-19	16.0000	16.0000	15.3700	15.3700	-0.839%	2	183	+20.169%
2026-05-18	13.8000	15.5000	13.8000	15.5000	+10.320%	6	183	+19.161%
2026-05-15	14.2000	14.2000	13.9500	14.0500	-2.431%	5	183	+31.459%
2026-05-12	13.8500	14.4500	13.8500	14.4000	+15.663%	20	174	+28.264%
2026-05-11	12.4500	12.4500	12.4500	12.4500	+3.750%	1	174	+48.353%
2026-05-07	11.8500	12.0000	11.8500	12.0000	+9.091%	5	160	+53.917%
2026-05-06	11.0500	11.1500	11.0000	11.0000	-24.658%	9	160	+67.909%
2026-05-01	14.6500	14.7000	14.5300	14.6000	-16.044%	11	154	+26.507%
2026-04-29	17.1100	17.3900	17.1100	17.3900	+79.278%	4	154	+6.210%
2026-04-28	9.6500	9.7000	9.6500	9.7000	+2.972%	5	151	+90.412%
2026-04-23	9.9000	9.9000	9.4200	9.4200	-7.192%	2	149	+96.072%
2026-04-20	10.1500	10.1500	10.1500	10.1500	-8.559%	1	147	+81.970%
2026-04-17	11.0000	11.1500	10.9700	11.1000	+8.824%	4	146	+66.396%
2026-04-14	10.4500	10.4500	10.2000	10.2000	+6.250%	2	144	+81.078%
2026-04-09	9.6000	9.6000	9.6000	9.6000	-11.111%	1	144	+92.396%
2026-04-08	10.8000	10.8000	10.8000	10.8000	+11.340%	1	144	+71.019%
2026-04-07	9.7000	9.7000	9.7000	9.7000	0.000%	1	144	+90.412%
2026-04-06	9.7000	9.7000	9.7000	9.7000	+3.854%	1	144	+90.412%
2026-03-31	8.5500	9.3400	8.5500	9.3400	-14.547%	4	144	+97.752%
2026-03-23	10.9300	10.9300	10.9300	10.9300	+11.531%	1	143	+68.984%
2026-03-20	9.8000	9.8000	9.8000	9.8000	+5.376%	1	143	+88.469%
2026-03-19	9.3500	9.3500	9.0200	9.3000	-7.000%	3	143	+98.602%
2026-03-18	10.0000	10.0000	10.0000	10.0000	-13.043%	1	144	+84.700%
2026-03-12	11.8000	11.8000	11.5000	11.5000	-1.709%	2	144	+60.609%
2026-03-11	11.7000	11.7000	11.7000	11.7000	-13.907%	1	145	+57.863%
2026-03-10	12.7500	13.5900	12.7500	13.5900	+1.798%	19	145	+35.909%
2026-03-06	13.6000	13.9000	13.2500	13.3500	-5.654%	8	145	+38.352%
2026-03-05	13.9000	14.1500	13.7500	14.1500	-7.516%	43	145	+30.530%
2026-03-03	15.0000	15.3000	15.0000	15.3000	+2.000%	20	146	+20.719%
2026-03-02	15.1000	15.1000	14.9000	15.0000	+14.504%	31	146	+23.133%
2026-02-25	12.9500	13.1000	12.9500	13.1000	-0.380%	7	126	+40.992%
2026-02-23	12.9500	13.2900	12.9500	13.1500	-10.847%	24	126	+40.456%
2026-02-19	14.7500	14.7500	14.7500	14.7500	-10.606%	1	134	+25.220%
2026-02-17	16.5000	16.5000	16.5000	16.5000	+9.272%	1	133	+11.939%
2026-02-13	15.1000	15.1000	15.1000	15.1000	-21.762%	1	133	+22.318%
2026-02-12	18.6500	19.4500	18.6500	19.3000	+13.529%	5	133	-4.301%
2026-02-09	17.9500	17.9500	17.0000	17.0000	-10.290%	2	137	+8.647%
2026-02-06	18.9500	18.9500	18.9500	18.9500	-5.250%	2	137	-2.533%
2026-02-05	20.9000	20.9000	20.0000	20.0000	+2.564%	32	137	-7.650%
2026-02-03	20.0000	20.0000	19.5000	19.5000	+18.902%	11	120	-5.282%
2026-01-30	16.4000	16.4000	16.4000	16.4000	-6.286%	1	120	+12.622%
2026-01-28	18.0000	18.2500	17.5000	17.5000	-3.208%	5	120	+5.543%
2026-01-26	18.0800	18.0800	18.0800	18.0800	-2.059%	1	119	+2.157%
2026-01-21	17.5100	18.4600	17.5100	18.4600	+2.556%	2	120	+0.054%
2026-01-20	18.0000	18.0000	18.0000	18.0000	-10.045%	1	119	+2.611%
2026-01-13	18.6000	20.0100	18.6000	20.0100	-28.408%	4	118	-7.696%
2026-01-12	25.4400	27.9500	24.6500	27.9500	-14.000%	6	117	-33.918%
2026-01-07	32.5000	32.5000	32.5000	32.5000	-3.130%	20	116	-43.169%
2026-01-06	32.9500	33.5500	32.9500	33.5500	+6.508%	2	116	-44.948%
2025-12-30	31.5000	31.5000	31.5000	31.5000	-6.805%	1	116	-41.365%
2025-12-29	33.8000	33.8000	33.8000	33.8000	+4.128%	1	116	-45.355%
2025-12-26	32.4600	32.4600	32.4600	32.4600	+29.323%	1	116	-43.099%
2025-12-11	25.1500	25.1500	25.1000	25.1000	+11.804%	2	115	-26.414%
2025-12-03	22.5000	22.5000	22.4500	22.4500	-1.751%	6	116	-17.728%
2025-12-02	22.2500	22.8500	22.2500	22.8500	-7.863%	4	116	-19.168%
2025-11-26	24.7000	24.8000	24.7000	24.8000	+2.268%	31	85	-25.524%
2025-11-25	23.6500	24.2500	23.6500	24.2500	+8.259%	112	85	-23.835%
2025-11-24	22.5500	22.5500	22.4000	22.4000	+4.186%	14	26	-17.545%
2025-11-20	21.5000	21.5000	21.5000	21.5000	-27.119%	1	25	-14.093%
2025-11-04	29.5000	29.5000	29.5000	29.5000	+1.724%	1	26	-37.390%
2025-11-03	29.1500	29.1500	29.0000	29.0000	-8.082%	2	26	-36.310%
2025-10-29	31.9000	31.9000	31.5500	31.5500	-2.473%	3	26	-41.458%
2025-10-28	32.3500	32.3500	32.3500	32.3500	-2.560%	1	25	-42.906%
2025-10-23	33.2500	33.3500	33.2000	33.2000	-4.185%	3	25	-44.367%
2025-10-14	34.6500	34.6500	34.6500	34.6500	-2.723%	1	22	-46.696%
2025-10-06	35.6200	35.6200	35.6200	35.6200	+15.462%	1	21	-48.147%
2025-09-19	30.8500	30.8500	30.8500	30.8500	+1.983%	1	21	-40.130%
2025-09-16	29.6200	30.2500	29.6200	30.2500	-17.933%	2	20	-38.942%
2025-08-22	36.8600	36.8600	36.8600	36.8600	+11.697%	1	19	-49.891%
2025-08-18	33.0000	33.0000	33.0000	33.0000	+7.667%	1	19	-44.030%
2025-08-05	30.5100	30.8600	30.5100	30.6500	-17.828%	12	18	-39.739%
2025-07-31	37.6700	37.6700	37.3000	37.3000	-8.913%	2	7	-50.483%
2025-07-17	40.8000	40.9500	40.8000	40.9500	-3.692%	2	7	-54.896%
2025-06-30	42.1500	42.5200	42.1500	42.5200	-6.816%	2	6	-56.562%
2025-06-13	45.6300	45.6300	45.6300	45.6300	-20.767%	4	5	-59.522%
2025-06-12	57.6000	57.6000	57.5900	57.5900	0.000%	6	3	-67.928%