Dark

V20270115C370
V Jan 15 2027 370.00 Call (V270115C00370000)
option OPRA

EOD

Jul 1, 2026

19.10+16.820%(+2.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	20.1000	20.1000	19.0000	19.1000	+16.820%	5	1,859	0.000%
2026-06-30	16.3500	16.3500	16.3500	16.3500	+0.615%	2	1,859	+16.820%
2026-06-29	15.5400	16.2500	15.5400	16.2500	+17.754%	4	1,859	+17.538%
2026-06-26	13.8000	13.8000	13.8000	13.8000	-4.696%	2	1,863	+38.406%
2026-06-25	14.4800	14.4800	14.4800	14.4800	+19.177%	2	1,861	+31.906%
2026-06-24	12.1000	12.1500	12.0500	12.1500	+8.676%	23	1,861	+57.202%
2026-06-23	11.1800	11.1800	11.1800	11.1800	+6.476%	1	1,840	+70.841%
2026-06-22	10.7800	10.7800	10.5000	10.5000	-7.489%	9	1,839	+81.905%
2026-06-18	11.3500	11.3500	11.3500	11.3500	-17.754%	1	1,830	+68.282%
2026-06-17	13.8000	13.8000	13.8000	13.8000	+11.741%	1	1,830	+38.406%
2026-06-16	10.8000	12.6000	10.8000	12.3500	+15.745%	14	1,830	+54.656%
2026-06-11	10.6700	10.6700	10.6700	10.6700	-2.110%	1	1,817	+79.007%
2026-06-09	10.9000	10.9000	10.9000	10.9000	-6.034%	1	1,816	+75.229%
2026-06-05	11.4000	11.6000	11.4000	11.6000	+1.844%	2	1,815	+64.655%
2026-06-04	10.1000	12.0000	10.1000	11.3900	+43.090%	8	1,814	+67.691%
2026-06-03	8.7500	8.7500	7.9400	7.9600	-15.499%	7	1,816	+139.950%
2026-06-02	10.0000	10.0000	9.4200	9.4200	-10.541%	9	1,812	+102.760%
2026-06-01	10.8500	11.0200	10.2000	10.5300	-22.000%	32	1,803	+81.387%
2026-05-29	12.5200	13.5000	12.5200	13.5000	+22.727%	5	1,795	+41.481%
2026-05-28	11.0000	11.0000	11.0000	11.0000	-14.596%	1	1,791	+73.636%
2026-05-27	13.4400	13.4400	12.8000	12.8800	+12.982%	6	1,791	+48.292%
2026-05-26	11.4000	11.4000	11.4000	11.4000	-12.308%	1	1,789	+67.544%
2026-05-22	13.0000	13.0000	13.0000	13.0000	-1.887%	1	1,788	+46.923%
2026-05-21	13.1100	13.2500	13.0300	13.2500	-1.119%	15	1,788	+44.151%
2026-05-20	13.5500	13.5500	13.4000	13.4000	-5.634%	3	1,788	+42.537%
2026-05-18	12.8100	14.3000	12.8100	14.2000	+13.600%	64	1,777	+34.507%
2026-05-15	11.2000	12.9300	11.2000	12.5000	+14.469%	18	1,777	+52.800%
2026-05-14	11.1000	11.1000	10.9200	10.9200	+2.056%	3	1,756	+74.908%
2026-05-13	11.0000	11.0000	10.4500	10.7000	-15.482%	58	1,756	+78.505%
2026-05-12	11.9200	12.8500	11.9200	12.6600	+14.363%	47	1,756	+50.869%
2026-05-11	11.0500	11.0700	11.0500	11.0700	+4.434%	2	1,756	+72.538%
2026-05-07	10.4200	10.6000	10.4200	10.6000	-0.469%	10	1,747	+80.189%
2026-05-06	10.6500	10.6500	10.6500	10.6500	+2.305%	1	1,737	+79.343%
2026-05-05	10.4100	10.4100	10.4100	10.4100	-14.672%	1	1,736	+83.477%
2026-05-04	12.2000	12.2000	12.2000	12.2000	-9.963%	1	1,736	+56.557%
2026-04-30	13.5400	13.5500	13.5400	13.5500	-15.313%	7	1,736	+40.959%
2026-04-29	16.3500	16.5300	16.0000	16.0000	+89.349%	24	1,740	+19.375%
2026-04-28	8.8500	8.8500	8.4500	8.4500	+4.969%	6	1,719	+126.036%
2026-04-27	8.0500	8.0500	8.0300	8.0500	-5.294%	13	1,718	+137.267%
2026-04-22	8.5000	8.5000	8.5000	8.5000	+3.659%	5	1,731	+124.706%
2026-04-21	8.9100	8.9100	8.2000	8.2000	-16.751%	8	1,735	+132.927%
2026-04-17	10.7000	10.7000	9.8500	9.8500	+0.716%	2	1,735	+93.909%
2026-04-16	9.6000	9.7800	9.6000	9.7800	+1.347%	4	1,734	+95.297%
2026-04-15	9.6500	9.6500	9.6500	9.6500	+8.427%	2	1,737	+97.927%
2026-04-14	9.2000	9.7500	8.8000	8.9000	+11.950%	29	1,737	+114.607%
2026-04-13	7.9500	7.9500	7.9500	7.9500	-9.659%	3	1,716	+140.252%
2026-04-09	8.5000	8.8000	8.5000	8.8000	-8.808%	2	1,713	+117.045%
2026-04-08	9.2000	9.6500	9.2000	9.6500	+13.529%	5	1,712	+97.927%
2026-04-07	8.5000	8.5000	8.5000	8.5000	-0.585%	1	1,708	+124.706%
2026-04-06	8.5500	8.5500	8.5500	8.5500	+3.012%	1	1,708	+123.392%
2026-04-02	8.1500	8.3000	8.1500	8.3000	+10.667%	7	1,707	+130.120%
2026-04-01	7.5000	7.5000	7.5000	7.5000	-8.759%	15	1,707	+154.667%
2026-03-31	7.6200	8.2200	7.6200	8.2200	-2.143%	2	1,692	+132.360%
2026-03-27	8.0500	8.4000	7.8200	8.4000	-9.189%	6	1,691	+127.381%
2026-03-26	9.2500	9.2500	9.2500	9.2500	0.000%	1	1,694	+106.486%
2026-03-24	9.5400	9.5400	9.2500	9.2500	-8.416%	2	1,693	+106.486%
2026-03-23	10.1000	10.1000	10.1000	10.1000	+21.687%	1	1,692	+89.109%
2026-03-19	8.3500	8.3500	8.2900	8.3000	+0.606%	3	1,692	+130.120%
2026-03-18	9.0000	9.0000	8.2500	8.2500	-15.123%	8	1,691	+131.515%
2026-03-17	10.5800	10.6500	9.6500	9.7200	-8.732%	18	1,693	+96.502%
2026-03-13	10.5300	10.7000	10.5300	10.6500	+0.948%	4	1,683	+79.343%
2026-03-12	10.5500	10.5500	10.5500	10.5500	-0.472%	1	1,681	+81.043%
2026-03-11	10.4000	10.7000	10.4000	10.6000	-13.115%	5	1,680	+80.189%
2026-03-10	12.0000	12.2000	10.7500	12.2000	+6.550%	35	1,679	+56.557%
2026-03-09	11.5500	11.5500	11.4500	11.4500	-8.765%	2	1,667	+66.812%
2026-03-06	12.2000	12.6000	11.7200	12.5500	-5.283%	14	1,666	+52.191%
2026-03-05	12.5500	13.5000	12.4000	13.2500	-2.214%	80	1,664	+44.151%
2026-02-27	13.6000	13.6800	13.5500	13.5500	+11.614%	5	1,662	+40.959%
2026-02-26	12.1400	12.1400	12.1400	12.1400	+2.707%	6	1,660	+57.331%
2026-02-25	11.8200	11.8200	11.8200	11.8200	+12.894%	1	1,659	+61.591%
2026-02-24	10.4500	10.4700	10.4500	10.4700	-1.598%	2	1,659	+82.426%
2026-02-23	11.7500	12.0600	10.6400	10.6400	-19.087%	65	1,658	+79.511%
2026-02-19	13.3100	13.3100	13.1500	13.1500	-8.426%	3	1,655	+45.247%
2026-02-18	14.3600	14.3600	14.3600	14.3600	+0.490%	10	1,653	+33.008%
2026-02-17	14.2900	14.2900	14.2900	14.2900	-0.418%	1	1,643	+33.660%
2026-02-13	14.3500	14.3500	14.3500	14.3500	-15.588%	1	1,644	+33.101%
2026-02-12	17.7000	17.7000	17.0000	17.0000	+3.976%	3	1,644	+12.353%
2026-02-10	15.8000	16.3500	15.8000	16.3500	+8.278%	2	1,647	+16.820%
2026-02-09	16.9000	16.9000	15.1000	15.1000	-11.953%	3	1,647	+26.490%
2026-02-06	17.6000	17.6000	16.7500	17.1500	-3.652%	5	1,648	+11.370%
2026-02-05	18.0500	19.0000	17.8000	17.8000	+3.488%	10	1,645	+7.303%
2026-02-04	17.2000	17.2000	17.2000	17.2000	+13.158%	3	1,637	+11.047%
2026-01-30	15.6700	15.6700	15.2000	15.2000	-18.933%	2	1,634	+25.658%
2026-01-29	17.8000	18.9000	17.8000	18.7500	+17.188%	7	1,634	+1.867%
2026-01-27	15.7500	16.0000	15.7500	16.0000	-3.148%	2	1,634	+19.375%
2026-01-26	16.5200	16.5200	16.5200	16.5200	-0.181%	1	1,633	+15.617%
2026-01-23	16.5000	16.5500	16.5000	16.5500	+3.438%	3	1,634	+15.408%
2026-01-21	17.6100	17.6100	16.0000	16.0000	-2.617%	4	1,631	+19.375%
2026-01-20	15.0000	17.8500	15.0000	16.4300	-9.227%	31	1,627	+16.251%
2026-01-16	17.7000	18.1000	17.7000	18.1000	-1.897%	2	1,629	+5.525%
2026-01-14	18.1000	18.4500	17.8500	18.4500	+1.374%	9	1,629	+3.523%
2026-01-13	19.8100	19.8100	17.5000	18.2000	-23.817%	14	1,623	+4.945%
2026-01-12	22.5000	24.1500	22.2900	23.8900	-9.849%	4	1,614	-20.050%
2026-01-09	26.6300	26.7000	26.5000	26.5000	-11.371%	1,330	1,613	-27.925%
2026-01-05	29.1300	29.9500	29.1300	29.9000	+6.406%	8	500	-36.120%
2025-12-31	28.2200	28.2200	28.1000	28.1000	-6.177%	2	500	-32.028%
2025-12-26	30.0000	30.0000	29.8000	29.9500	+3.205%	26	500	-36.227%
2025-12-22	28.8200	29.0200	28.6700	29.0200	+8.082%	4	499	-34.183%
2025-12-19	27.6300	27.6300	26.8500	26.8500	-0.996%	7	499	-28.864%
2025-12-16	27.6400	27.6400	27.1200	27.1200	-5.042%	2	498	-29.572%
2025-12-12	28.7700	29.3900	28.0000	28.5600	+9.216%	24	498	-33.123%
2025-12-11	20.9900	26.1500	20.9900	26.1500	+42.507%	163	504	-26.960%
2025-12-08	19.9000	19.9000	18.3500	18.3500	-7.789%	50	512	+4.087%
2025-12-04	19.9000	19.9000	19.9000	19.9000	-3.865%	1	516	-4.020%
2025-12-03	19.9600	20.7000	19.8800	20.7000	+0.976%	36	516	-7.729%
2025-12-02	20.9500	20.9500	20.3000	20.5000	-2.613%	13	484	-6.829%
2025-12-01	21.6000	21.6000	21.0500	21.0500	-4.535%	72	476	-9.264%
2025-11-25	21.7500	22.0500	21.5500	22.0500	+2.606%	87	472	-13.379%
2025-11-24	21.4900	21.4900	21.4900	21.4900	+6.915%	1	427	-11.121%
2025-11-18	20.8800	20.8800	20.1000	20.1000	-8.636%	4	427	-4.975%
2025-11-17	24.4000	24.4000	22.0000	22.0000	-5.862%	17	427	-13.182%
2025-11-14	25.1000	25.1000	23.3000	23.3700	-9.594%	54	420	-18.271%
2025-11-13	26.8000	27.2500	25.8500	25.8500	-2.453%	50	401	-26.112%
2025-11-12	26.6100	26.6100	26.5000	26.5000	+8.163%	8	401	-27.925%
2025-11-11	24.5000	24.5000	24.5000	24.5000	-7.372%	2	403	-22.041%
2025-11-07	25.8000	26.4500	25.8000	26.4500	+5.169%	11	403	-27.788%
2025-11-06	26.0000	26.0000	25.1500	25.1500	-5.094%	11	392	-24.056%
2025-11-05	28.1000	28.1000	26.5000	26.5000	-5.357%	18	386	-27.925%
2025-11-04	28.0000	28.0000	28.0000	28.0000	+3.321%	2	386	-31.786%
2025-11-03	27.3000	27.7000	27.1000	27.1000	-6.228%	214	320	-29.520%
2025-10-31	28.5000	28.9000	28.5000	28.9000	-8.196%	13	320	-33.910%
2025-10-30	31.4800	31.4800	31.4800	31.4800	+6.423%	3	307	-39.327%
2025-10-29	29.5900	29.6100	29.5800	29.5800	-6.835%	71	307	-35.429%
2025-10-27	31.7500	31.7500	31.7500	31.7500	+1.179%	2	378	-39.843%
2025-10-24	31.3800	31.3800	31.3800	31.3800	+1.389%	1	378	-39.133%
2025-10-23	31.0000	31.0000	30.9500	30.9500	-1.902%	4	377	-38.288%
2025-10-21	31.5500	31.5500	31.5500	31.5500	+5.342%	5	373	-39.461%
2025-10-20	29.1300	30.0000	29.0900	29.9500	-1.285%	36	378	-36.227%
2025-10-17	30.0600	30.3500	30.0600	30.3400	+8.357%	71	363	-37.047%
2025-10-16	29.7500	29.7500	28.0000	28.0000	-9.677%	30	295	-31.786%
2025-10-13	31.0000	31.0000	31.0000	31.0000	-2.516%	1	296	-38.387%
2025-10-09	33.9500	33.9500	31.8000	31.8000	-10.169%	10	297	-39.937%
2025-10-08	35.4000	35.4000	35.4000	35.4000	+1.871%	1	297	-46.045%
2025-10-07	35.2000	35.2000	34.7500	34.7500	+4.795%	2	299	-45.036%
2025-10-06	33.0000	33.1600	33.0000	33.1600	-2.471%	2	299	-42.400%
2025-10-03	32.3000	34.0000	32.3000	34.0000	+27.341%	8	299	-43.824%
2025-09-25	26.7000	26.7000	26.7000	26.7000	-5.986%	2	300	-28.464%
2025-09-24	28.4000	28.4000	28.4000	28.4000	+2.527%	5	300	-32.746%
2025-09-23	29.3500	29.3500	27.4000	27.7000	-9.180%	36	295	-31.047%
2025-09-22	28.6000	30.5500	28.6000	30.5000	+9.319%	26	298	-37.377%
2025-09-18	30.1000	30.1000	27.9000	27.9000	-6.281%	4	293	-31.541%
2025-09-17	29.7700	29.7700	29.7700	29.7700	+14.500%	1	293	-35.841%
2025-09-16	26.7700	26.9000	26.0000	26.0000	-5.179%	13	294	-26.538%
2025-09-15	28.2000	28.2000	27.4200	27.4200	-1.896%	17	290	-30.343%
2025-09-12	28.4000	28.7000	27.9500	27.9500	-3.354%	28	291	-31.664%
2025-09-11	27.0300	28.9200	26.6500	28.9200	+8.599%	29	283	-33.956%
2025-09-10	26.6300	26.6300	26.6300	26.6300	-10.337%	3	276	-28.276%
2025-09-08	29.2600	29.7700	29.2600	29.7000	-7.188%	4	276	-35.690%
2025-09-05	32.0000	32.0000	32.0000	32.0000	-6.131%	1	275	-40.313%
2025-09-03	34.0900	34.0900	34.0900	34.0900	-4.242%	5	275	-43.972%
2025-08-26	35.6000	35.6000	35.6000	35.6000	+16.340%	10	275	-46.348%
2025-08-18	30.6000	30.6000	30.6000	30.6000	-7.609%	1	275	-37.582%
2025-08-15	33.1200	33.1200	33.1200	33.1200	+5.646%	1	276	-42.331%
2025-08-13	31.7500	31.7500	31.3500	31.3500	+18.885%	8	276	-39.075%
2025-08-07	26.3700	26.3700	26.3700	26.3700	-13.541%	1	269	-27.569%
2025-08-06	30.5000	30.5000	30.5000	30.5000	-5.014%	9	268	-37.377%
2025-08-04	31.7600	32.1100	31.7600	32.1100	+4.900%	2	277	-40.517%
2025-08-01	31.0000	31.0000	30.6100	30.6100	-21.513%	16	278	-37.602%
2025-07-30	39.0000	39.0000	39.0000	39.0000	-8.921%	3	278	-51.026%
2025-07-10	42.7000	42.8200	42.7000	42.8200	+8.680%	2	278	-55.395%
2025-07-02	39.4000	39.4000	39.4000	39.4000	+3.141%	1	278	-51.523%
2025-06-27	39.1500	39.1500	38.2000	38.2000	+5.671%	4	280	-50.000%
2025-06-26	36.1500	36.1500	36.1500	36.1500	-5.957%	1	280	-47.165%
2025-06-25	39.4000	39.4000	38.4400	38.4400	+12.398%	4	281	-50.312%
2025-06-23	34.2000	34.2000	34.2000	34.2000	-3.662%	1	281	-44.152%
2025-06-20	35.5000	35.5000	35.5000	35.5000	-8.576%	2	280	-46.197%
2025-06-18	38.8300	38.8300	38.8300	38.8300	-11.347%	1	281	-50.811%
2025-06-13	43.8000	43.8000	43.8000	43.8000	-21.308%	2	281	-56.393%
2025-06-11	55.6000	55.6600	55.6000	55.6600	+3.940%	5	280	-65.685%
2025-06-10	53.5500	53.5500	53.5500	53.5500	+0.469%	3	277	-64.332%
2025-06-06	53.7000	53.7000	53.3000	53.3000	+1.679%	8	277	-64.165%
2025-06-05	52.4200	52.4200	51.9700	52.4200	-2.384%	6	277	-63.564%
2025-06-04	53.7000	53.7000	53.7000	53.7000	+6.337%	5	272	-64.432%
2025-06-03	50.5000	50.5000	50.5000	50.5000	+0.879%	7	272	-62.178%
2025-06-02	50.0600	50.0600	50.0600	50.0600	-0.020%	1	265	-61.846%
2025-05-29	48.7000	50.0700	48.7000	50.0700	-0.950%	3	265	-61.853%
2025-05-21	50.5500	50.5500	50.5500	50.5500	-3.161%	1	265	-62.216%
2025-05-20	52.6000	52.7500	51.8500	52.2000	+0.288%	124	266	-63.410%
2025-05-19	52.7500	52.7500	52.0500	52.0500	+6.660%	96	327	-63.305%
2025-05-15	50.6100	50.6100	48.8000	48.8000	+4.385%	4	327	-60.861%
2025-05-14	46.7500	46.7500	46.7500	46.7500	+0.776%	6	324	-59.144%
2025-05-12	46.5000	46.6500	46.3900	46.3900	+1.288%	4	328	-58.827%
2025-05-07	45.5000	45.8400	44.2000	45.8000	+0.881%	251	328	-58.297%
2025-05-06	45.4000	45.4000	45.4000	45.4000	+21.553%	5	148	-57.930%
2025-04-25	36.7000	37.3500	36.7000	37.3500	-0.797%	22	153	-48.862%
2025-04-23	37.5500	37.6500	37.5500	37.6500	+24.094%	5	148	-49.270%
2025-04-21	30.3400	30.3400	30.3400	30.3400	+1.812%	2	144	-37.047%
2025-04-07	30.2600	30.2600	29.7000	29.8000	-16.056%	19	143	-35.906%
2025-04-04	35.5000	35.5000	35.5000	35.5000	-13.625%	4	145	-46.197%
2025-04-03	41.1000	41.1000	41.1000	41.1000	+1.232%	7	143	-53.528%
2025-04-02	40.6000	40.6000	40.6000	40.6000	-4.918%	2	141	-52.956%
2025-04-01	42.7000	42.7000	42.7000	42.7000	-0.698%	5	141	-55.269%
2025-03-27	43.0000	43.0000	43.0000	43.0000	+23.386%	95	138	-55.581%
2025-03-13	34.8500	34.8500	34.8500	34.8500	-14.834%	2	54	-45.194%
2025-03-06	40.9200	40.9200	40.9200	40.9200	-13.360%	2	54	-53.324%
2025-02-27	49.3500	49.3500	47.2300	47.2300	+0.661%	7	52	-59.560%
2025-02-19	47.8600	47.8600	46.9200	46.9200	+12.115%	4	45	-59.292%
2025-02-06	41.9100	41.9100	41.8500	41.8500	+4.730%	4	44	-54.361%
2025-01-31	39.9600	39.9600	39.9600	39.9600	+1.139%	4	44	-52.202%
2025-01-30	39.5100	39.5100	39.5100	39.5100	+11.453%	1	42	-51.658%
2025-01-29	35.4500	35.4500	35.4500	35.4500	+0.141%	30	41	-46.121%
2025-01-28	35.4000	35.4000	35.4000	35.4000	+9.767%	1	71	-46.045%
2025-01-27	30.9900	32.2500	30.9900	32.2500	+3.200%	2	71	-40.775%
2025-01-24	31.2500	31.2500	31.2500	31.2500	+12.816%	2	71	-38.880%
2025-01-22	27.7500	27.7500	27.7000	27.7000	+25.909%	2	70	-31.047%
2025-01-10	22.0000	22.0000	22.0000	22.0000	-12.525%	2	70	-13.182%
2025-01-03	24.8200	25.1500	24.8200	25.1500	-2.708%	4	70	-24.056%
2024-12-12	25.9000	26.0800	25.8300	25.8500	+0.545%	34	70	-26.112%
2024-11-29	25.7100	25.7100	25.7100	25.7100	+2.430%	2	37	-25.710%
2024-11-11	25.3000	25.5500	25.1000	25.1000	+51.205%	6	37	-23.904%
2024-10-30	16.6000	16.6000	16.6000	16.6000	+33.871%	30	36	+15.060%
2024-09-24	12.4000	12.4000	12.4000	12.4000	-28.571%	1	6	+54.032%
2024-09-18	17.3600	17.3600	17.3600	17.3600	-3.556%	2	5	+10.023%
2024-09-17	18.0000	18.0000	18.0000	18.0000	+2.857%	2	3	+6.111%
2024-09-16	17.5000	17.5000	17.5000	17.5000	0.000%	1	1	+9.143%