Dark

V20270115C375
V Jan 15 2027 375.00 Call (V270115C00375000)
option OPRA

EOD

Jul 1, 2026

16.96+26.567%(+3.56)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.9000	17.6500	15.9000	16.9600	+26.567%	15	3,296	0.000%
2026-06-29	13.4000	13.4000	13.4000	13.4000	+10.288%	1	3,285	+26.567%
2026-06-26	12.1500	12.1500	12.1500	12.1500	+16.939%	1	3,284	+39.588%
2026-06-25	12.9500	12.9500	10.3900	10.3900	-3.796%	41	3,284	+63.234%
2026-06-24	10.2000	10.9500	10.1500	10.8000	+4.854%	250	3,283	+57.037%
2026-06-23	9.6600	10.3000	9.6600	10.3000	+5.641%	3	3,035	+64.660%
2026-06-22	10.5500	10.5500	9.7500	9.7500	-1.316%	4	3,032	+73.949%
2026-06-18	9.8800	9.8800	9.8800	9.8800	-14.828%	1	3,030	+71.660%
2026-06-17	12.3700	12.5000	11.5500	11.6000	+0.433%	8	3,030	+46.207%
2026-06-16	9.6000	11.5500	9.6000	11.5500	+26.230%	2	3,030	+46.840%
2026-06-11	9.1500	9.1500	9.1500	9.1500	-6.154%	1	3,031	+85.355%
2026-06-10	9.7500	9.7500	9.7500	9.7500	-5.340%	2	3,031	+73.949%
2026-06-05	10.6000	10.6000	10.3000	10.3000	-3.738%	3	3,031	+64.660%
2026-06-04	9.5000	10.7000	9.5000	10.7000	+48.611%	3	3,030	+58.505%
2026-06-03	7.4200	7.4200	6.9500	7.2000	-14.081%	3	3,029	+135.556%
2026-06-02	8.9500	9.0000	8.0000	8.3800	-9.405%	144	3,027	+102.387%
2026-06-01	9.6000	9.6000	8.9500	9.2500	-13.953%	6	3,028	+83.351%
2026-05-29	11.9900	12.2000	10.7500	10.7500	+11.979%	50	3,028	+57.767%
2026-05-28	10.3600	10.3600	9.5500	9.6000	-9.005%	8	3,027	+76.667%
2026-05-26	10.5000	10.5500	10.5000	10.5500	-6.554%	3	3,019	+60.758%
2026-05-22	11.5700	11.5700	11.2900	11.2900	-7.078%	3	3,019	+50.221%
2026-05-21	12.1500	12.1500	12.1500	12.1500	+0.413%	1	3,018	+39.588%
2026-05-20	11.7200	12.1000	11.5000	12.1000	-2.576%	15	3,018	+40.165%
2026-05-18	12.0500	12.4200	11.9500	12.4200	+26.091%	13	3,038	+36.554%
2026-05-14	9.9000	9.9000	9.8500	9.8500	+2.818%	4	3,038	+72.183%
2026-05-13	9.5800	9.5800	9.5800	9.5800	-15.371%	7	3,020	+77.035%
2026-05-12	10.9800	11.3200	10.3000	11.3200	+21.070%	31	3,020	+49.823%
2026-05-07	9.3500	9.3500	9.3500	9.3500	+10.000%	1	3,020	+81.390%
2026-05-06	8.5000	8.5000	8.5000	8.5000	-2.857%	1	3,020	+99.529%
2026-05-05	9.5000	9.5000	8.7500	8.7500	-18.981%	2	3,019	+93.829%
2026-05-04	10.7500	11.0500	10.7500	10.8000	-14.961%	9	3,019	+57.037%
2026-05-01	12.8000	12.9100	12.7000	12.7000	+5.833%	29	3,010	+33.543%
2026-04-30	12.0000	12.0000	12.0000	12.0000	-12.536%	1	3,010	+41.333%
2026-04-29	14.8000	16.2600	13.6500	13.7200	+89.241%	12	3,011	+23.615%
2026-04-28	7.4500	7.5000	7.2000	7.2500	+9.682%	14	3,009	+133.931%
2026-04-27	6.8600	6.8600	6.6100	6.6100	-7.552%	6	3,009	+156.581%
2026-04-24	7.1500	7.1500	7.1500	7.1500	+2.878%	7	3,008	+137.203%
2026-04-23	6.9500	6.9500	6.9500	6.9500	-6.208%	1	3,008	+144.029%
2026-04-22	7.4100	7.4100	7.4100	7.4100	-14.335%	1	3,009	+128.880%
2026-04-17	9.5000	9.5000	8.6500	8.6500	+2.610%	2	3,008	+96.069%
2026-04-16	8.5500	8.5500	8.4300	8.4300	-3.657%	2	3,007	+101.186%
2026-04-15	8.2400	8.7500	8.2400	8.7500	+12.179%	3	3,008	+93.829%
2026-04-14	8.2800	8.2800	7.8000	7.8000	+2.497%	7	3,005	+117.436%
2026-04-13	7.0000	7.6200	7.0000	7.6100	+4.247%	3	3,000	+122.865%
2026-04-10	7.2000	7.3000	7.0000	7.3000	-2.667%	13	2,998	+132.329%
2026-04-09	7.5000	7.5000	7.5000	7.5000	-10.714%	1	3,002	+126.133%
2026-04-08	8.0000	8.4000	7.9700	8.4000	+16.343%	17	3,002	+101.905%
2026-04-07	7.5000	7.5000	7.2200	7.2200	-2.432%	11	2,996	+134.903%
2026-04-06	7.6100	7.6100	7.4000	7.4000	+5.714%	4	2,986	+129.189%
2026-04-02	6.4000	7.1500	6.4000	7.0000	-6.040%	67	2,978	+142.286%
2026-04-01	7.4500	7.4500	7.4500	7.4500	+6.429%	1	2,978	+127.651%
2026-03-30	7.0000	7.0000	7.0000	7.0000	-2.507%	1	2,977	+142.286%
2026-03-27	7.2700	7.2700	7.1800	7.1800	-12.970%	11	2,977	+136.212%
2026-03-26	8.2500	8.2500	8.2500	8.2500	+0.610%	1	2,987	+105.576%
2026-03-25	8.4700	8.4700	8.0000	8.2000	+6.080%	12	2,986	+106.829%
2026-03-20	7.6000	7.8500	7.6000	7.7300	+3.758%	11	2,976	+119.405%
2026-03-19	7.4500	7.4500	7.4500	7.4500	-1.974%	1	2,968	+127.651%
2026-03-18	7.6000	7.6000	7.6000	7.6000	-10.588%	8	2,969	+123.158%
2026-03-17	8.5000	8.5000	8.5000	8.5000	-5.028%	1	2,969	+99.529%
2026-03-16	8.9500	8.9500	8.9500	8.9500	-9.045%	1	2,968	+89.497%
2026-03-13	9.8400	9.8400	9.8400	9.8400	+4.681%	1	2,968	+72.358%
2026-03-12	9.3500	9.4000	9.3500	9.4000	-10.476%	3	2,968	+80.426%
2026-03-10	10.5000	10.5000	10.5000	10.5000	+0.962%	2	2,966	+61.524%
2026-03-09	10.6500	10.6500	10.3500	10.4000	-7.143%	52	2,966	+63.077%
2026-03-06	11.2000	11.2500	10.5500	11.2000	-5.485%	21	2,979	+51.429%
2026-03-05	11.0000	12.0000	11.0000	11.8500	-7.710%	121	2,973	+43.122%
2026-03-02	11.5000	13.0100	11.5000	12.8400	+21.132%	31	2,952	+32.087%
2026-02-25	10.5000	10.6000	10.3000	10.6000	+11.814%	14	2,953	+60.000%
2026-02-24	9.3600	9.4800	9.3600	9.4800	-11.896%	3	2,953	+78.903%
2026-02-23	10.6500	10.7600	10.6500	10.7600	-2.182%	22	2,951	+57.621%
2026-02-20	12.5100	12.5100	11.0000	11.0000	-7.950%	35	2,952	+54.182%
2026-02-19	11.9000	11.9500	11.7500	11.9500	-4.400%	16	2,925	+41.925%
2026-02-13	13.6500	13.6500	12.5000	12.5000	-19.094%	3	2,921	+35.680%
2026-02-12	16.0500	16.0500	15.4500	15.4500	+4.746%	5	2,921	+9.773%
2026-02-11	14.7500	14.7500	14.7500	14.7500	-0.338%	5	2,926	+14.983%
2026-02-10	14.8000	14.8000	14.8000	14.8000	+10.283%	2	2,926	+14.595%
2026-02-09	15.0000	15.0000	13.4200	13.4200	-13.419%	2	2,926	+26.379%
2026-02-06	15.7000	15.7000	14.8500	15.5000	-7.738%	1,004	2,927	+9.419%
2026-02-05	16.9500	16.9500	16.8000	16.8000	+6.329%	511	1,927	+0.952%
2026-02-04	15.8000	15.8000	15.8000	15.8000	0.000%	1	1,427	+7.342%
2026-02-03	17.3500	17.3500	15.8000	15.8000	-3.834%	501	1,426	+7.342%
2026-02-02	16.0000	16.4300	16.0000	16.4300	-2.202%	751	925	+3.226%
2026-01-29	16.8000	16.8000	16.8000	16.8000	+16.667%	1	237	+0.952%
2026-01-26	14.6600	14.6600	14.4000	14.4000	-4.192%	7	237	+17.778%
2026-01-23	15.0300	15.0300	15.0300	15.0300	-0.792%	1	231	+12.841%
2026-01-21	15.4200	15.8800	14.4000	15.1500	-6.481%	19	231	+11.947%
2026-01-16	15.7500	16.2000	15.7500	16.2000	-3.110%	2	226	+4.691%
2026-01-15	16.7200	16.7200	16.7200	16.7200	-1.647%	2	226	+1.435%
2026-01-14	16.0000	17.0000	16.0000	17.0000	+8.488%	2	226	-0.235%
2026-01-13	16.0000	16.2000	15.6700	15.6700	-28.578%	94	227	+8.232%
2026-01-12	21.9400	21.9400	21.9400	21.9400	-10.631%	1	159	-22.698%
2026-01-09	25.0500	25.0500	24.5500	24.5500	-11.372%	13	158	-30.916%
2026-01-06	26.9000	27.7000	26.9000	27.7000	+0.911%	4	154	-38.773%
2026-01-05	27.5000	27.5500	27.4500	27.4500	+19.348%	7	152	-38.215%
2026-01-02	23.1500	23.4000	23.0000	23.0000	-11.368%	9	152	-26.261%
2025-12-31	27.0000	27.0000	25.9500	25.9500	-5.361%	8	152	-34.644%
2025-12-29	27.4200	27.4200	27.4200	27.4200	+9.461%	1	152	-38.147%
2025-12-19	25.2000	25.2000	25.0000	25.0500	-2.148%	9	153	-32.295%
2025-12-15	25.6000	25.6000	25.6000	25.6000	+8.936%	1	149	-33.750%
2025-12-11	21.4000	23.7500	21.3000	23.5000	+36.469%	116	149	-27.830%
2025-12-10	17.2200	17.2200	17.2200	17.2200	+3.052%	10	52	-1.510%
2025-12-08	16.7100	16.7100	16.7100	16.7100	-9.919%	10	47	+1.496%
2025-12-02	19.1500	19.1500	18.5500	18.5500	-9.512%	11	42	-8.571%
2025-11-25	20.5000	20.5000	20.5000	20.5000	+1.135%	1	32	-17.268%
2025-11-24	20.2700	20.2700	20.2700	20.2700	+8.107%	1	31	-16.330%
2025-11-19	18.7500	18.7500	18.7500	18.7500	-8.848%	1	30	-9.547%
2025-11-17	20.5700	20.5700	20.5700	20.5700	-6.500%	1	29	-17.550%
2025-11-14	23.5500	23.5500	22.0000	22.0000	-4.348%	2	29	-22.909%
2025-11-10	23.0000	23.0000	23.0000	23.0000	-8.730%	1	28	-26.261%
2025-11-03	25.2000	25.2000	25.2000	25.2000	-13.193%	1	27	-32.698%
2025-10-23	28.8000	29.3000	28.8000	29.0300	+13.843%	7	27	-41.578%
2025-10-16	25.5000	25.5000	25.5000	25.5000	-20.313%	5	26	-33.490%
2025-10-14	30.1000	32.0000	30.1000	32.0000	+6.667%	6	26	-47.000%
2025-10-03	30.0000	30.0000	30.0000	30.0000	+20.482%	1	25	-43.467%
2025-09-25	24.9000	24.9000	24.9000	24.9000	-5.860%	1	25	-31.888%
2025-09-23	26.4500	26.4500	26.4500	26.4500	-6.866%	1	24	-35.879%
2025-09-22	28.4000	28.4000	28.4000	28.4000	+7.780%	2	23	-40.282%
2025-09-19	26.3500	26.3500	26.3500	26.3500	+9.792%	1	23	-35.636%
2025-09-16	24.0000	24.0000	24.0000	24.0000	-7.336%	2	23	-29.333%
2025-09-15	25.9000	25.9000	25.9000	25.9000	-5.921%	1	21	-34.517%
2025-09-08	27.3900	27.5300	27.3900	27.5300	-12.241%	2	21	-38.394%
2025-08-25	31.3700	31.3700	31.3700	31.3700	+17.579%	5	20	-45.936%
2025-08-05	26.5400	26.7700	26.4100	26.6800	-9.437%	4	15	-36.432%
2025-08-04	29.1200	29.4600	29.1200	29.4600	-21.649%	2	16	-42.430%
2025-07-23	37.6000	37.7000	37.5000	37.6000	-4.810%	9	16	-54.894%
2025-07-03	39.5000	39.5000	39.5000	39.5000	-3.470%	2	5	-57.063%
2025-06-16	40.9200	40.9200	40.9200	40.9200	-21.080%	3	5	-58.553%
2025-06-12	51.8000	51.8500	51.8000	51.8500	0.000%	6	3	-67.290%