Dark

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

EOD

Sep 30, 2026

12.55-29.574%(-5.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.5500	12.5500	12.5500	12.5500	-29.574%	1	2,668	0.000%
2026-09-28	17.8200	17.8200	17.8200	17.8200	+16.091%	1	2,668	-29.574%
2026-09-25	15.3500	15.5000	15.3500	15.3500	-3.155%	10	2,667	-18.241%
2026-09-24	15.5000	15.9500	15.0000	15.8500	+14.938%	77	2,667	-20.820%
2026-09-23	15.0000	15.3000	13.7900	13.7900	-5.223%	4	2,619	-8.992%
2026-09-22	15.0800	16.1500	13.8800	14.5500	-14.912%	85	2,621	-13.746%
2026-09-21	16.7900	17.1000	16.7900	17.1000	-6.964%	451	2,623	-26.608%
2026-09-18	18.3500	18.4500	18.3500	18.3800	-8.100%	3	2,849	-31.719%
2026-09-17	20.0000	20.0000	20.0000	20.0000	+1.678%	1	2,848	-37.250%
2026-09-16	20.6000	20.6000	19.6700	19.6700	-11.635%	3	2,847	-36.197%
2026-09-15	22.1000	22.2600	22.1000	22.2600	-1.938%	6	2,847	-43.621%
2026-09-14	22.0000	23.3500	22.0000	22.7000	+13.671%	504	2,847	-44.714%
2026-09-11	19.9700	19.9700	19.9700	19.9700	+10.944%	2	3,346	-37.156%
2026-09-10	18.1500	18.3000	17.9000	18.0000	-9.548%	41	3,344	-30.278%
2026-09-08	19.5500	19.9000	19.3000	19.9000	-12.719%	6	3,338	-36.935%
2026-09-04	22.8000	22.8000	22.8000	22.8000	-5.746%	1	3,336	-44.956%
2026-09-03	24.9000	24.9000	24.1900	24.1900	-5.582%	10	3,336	-48.119%
2026-09-02	25.6200	25.6200	25.6200	25.6200	-1.386%	2	3,341	-51.015%
2026-09-01	25.9800	25.9800	25.9800	25.9800	-4.309%	3	3,343	-51.694%
2026-08-31	27.1500	27.1500	27.1500	27.1500	-3.415%	5	3,346	-53.775%
2026-08-28	27.7000	28.7400	27.7000	28.1100	-4.225%	10	3,346	-55.354%
2026-08-26	29.5000	30.6500	28.3700	29.3500	+1.382%	11	3,357	-57.240%
2026-08-25	28.7800	29.3000	28.6600	28.9500	+0.277%	7	3,359	-56.649%
2026-08-24	24.0200	28.8700	24.0200	28.8700	+28.254%	13	3,359	-56.529%
2026-08-21	22.5100	22.5100	22.5100	22.5100	+10.235%	1	3,357	-44.247%
2026-08-20	21.0500	21.0500	20.3000	20.4200	-5.067%	3	3,357	-38.541%
2026-08-19	21.7000	22.0000	21.5100	21.5100	+11.451%	43	3,357	-41.655%
2026-08-18	18.6000	19.3000	18.6000	19.3000	+16.616%	21	3,399	-34.974%
2026-08-17	17.0200	17.2000	16.5500	16.5500	-16.330%	25	3,397	-24.169%
2026-08-14	19.7000	19.7800	18.4500	19.7800	+15.000%	20	3,391	-36.552%
2026-08-13	18.5500	18.5500	17.2000	17.2000	+3.614%	16	3,379	-27.035%
2026-08-12	17.8500	17.8500	16.6000	16.6000	-11.467%	21	3,369	-24.398%
2026-08-11	18.9500	19.5500	18.7500	18.7500	+6.838%	86	3,361	-33.067%
2026-08-10	17.8500	18.7000	17.5000	17.5500	-7.632%	30	3,362	-28.490%
2026-08-07	22.5500	22.5500	19.0000	19.0000	-13.832%	38	3,356	-33.947%
2026-08-06	22.5000	22.5000	21.9300	22.0500	-2.821%	19	3,355	-43.084%
2026-08-05	22.6000	22.6900	22.6000	22.6900	-4.262%	5	3,344	-44.689%
2026-08-04	23.6500	23.8400	23.6500	23.7000	+7.973%	7	3,345	-47.046%
2026-08-03	22.3500	22.3500	21.9000	21.9500	+5.024%	14	3,343	-42.825%
2026-07-31	21.6500	21.6500	20.9000	20.9000	-3.908%	5	3,338	-39.952%
2026-07-30	22.2200	22.2200	20.8000	21.7500	-17.832%	20	3,338	-42.299%
2026-07-29	24.7700	26.9000	24.7700	26.4700	+1.224%	12	3,334	-52.588%
2026-07-28	24.9300	26.1500	24.9300	26.1500	+19.406%	14	3,327	-52.008%
2026-07-27	21.0000	22.3600	21.0000	21.9000	+22.006%	12	3,324	-42.694%
2026-07-24	17.7800	17.9500	17.7800	17.9500	+8.133%	10	3,321	-30.084%
2026-07-23	16.2000	16.6500	16.2000	16.6000	-11.702%	13	3,319	-24.398%
2026-07-22	18.9500	18.9500	18.8000	18.8000	-10.476%	5	3,318	-33.245%
2026-07-21	20.1500	21.0000	20.1500	21.0000	-7.895%	7	3,317	-40.238%
2026-07-20	22.8500	22.9000	22.8000	22.8000	+7.852%	5	3,317	-44.956%
2026-07-17	21.1400	21.1400	21.1400	21.1400	-7.887%	1	3,319	-40.634%
2026-07-16	22.2000	22.9500	22.2000	22.9500	+7.243%	7	3,318	-45.316%
2026-07-15	19.4000	21.4000	19.3000	21.4000	+6.468%	18	3,322	-41.355%
2026-07-14	20.9400	21.4700	20.1000	20.1000	-3.133%	13	3,320	-37.562%
2026-07-13	18.8500	21.0300	18.8500	20.7500	+37.417%	4	3,319	-39.518%
2026-07-10	15.1200	15.2000	14.8500	15.1000	-2.581%	6	3,316	-16.887%
2026-07-09	16.2200	16.2200	15.4000	15.5000	-5.775%	8	3,313	-19.032%
2026-07-08	16.0000	16.4500	16.0000	16.4500	-4.360%	3	3,306	-23.708%
2026-07-07	17.4500	17.6000	17.1000	17.2000	-14.000%	10	3,305	-27.035%
2026-07-06	19.4400	20.3000	19.4400	20.0000	-4.215%	4	3,305	-37.250%
2026-07-02	18.6500	20.8800	18.6500	20.8800	+23.113%	11	3,296	-39.895%
2026-07-01	15.9000	17.6500	15.9000	16.9600	+26.567%	15	3,296	-26.002%
2026-06-29	13.4000	13.4000	13.4000	13.4000	+10.288%	1	3,285	-6.343%
2026-06-26	12.1500	12.1500	12.1500	12.1500	+16.939%	1	3,284	+3.292%
2026-06-25	12.9500	12.9500	10.3900	10.3900	-3.796%	41	3,284	+20.789%
2026-06-24	10.2000	10.9500	10.1500	10.8000	+4.854%	250	3,283	+16.204%
2026-06-23	9.6600	10.3000	9.6600	10.3000	+5.641%	3	3,035	+21.845%
2026-06-22	10.5500	10.5500	9.7500	9.7500	-1.316%	4	3,032	+28.718%
2026-06-18	9.8800	9.8800	9.8800	9.8800	-14.828%	1	3,030	+27.024%
2026-06-17	12.3700	12.5000	11.5500	11.6000	+0.433%	8	3,030	+8.190%
2026-06-16	9.6000	11.5500	9.6000	11.5500	+26.230%	2	3,030	+8.658%
2026-06-11	9.1500	9.1500	9.1500	9.1500	-6.154%	1	3,031	+37.158%
2026-06-10	9.7500	9.7500	9.7500	9.7500	-5.340%	2	3,031	+28.718%
2026-06-05	10.6000	10.6000	10.3000	10.3000	-3.738%	3	3,031	+21.845%
2026-06-04	9.5000	10.7000	9.5000	10.7000	+48.611%	3	3,030	+17.290%
2026-06-03	7.4200	7.4200	6.9500	7.2000	-14.081%	3	3,029	+74.306%
2026-06-02	8.9500	9.0000	8.0000	8.3800	-9.405%	144	3,027	+49.761%
2026-06-01	9.6000	9.6000	8.9500	9.2500	-13.953%	6	3,028	+35.676%
2026-05-29	11.9900	12.2000	10.7500	10.7500	+11.979%	50	3,028	+16.744%
2026-05-28	10.3600	10.3600	9.5500	9.6000	-9.005%	8	3,027	+30.729%
2026-05-26	10.5000	10.5500	10.5000	10.5500	-6.554%	3	3,019	+18.957%
2026-05-22	11.5700	11.5700	11.2900	11.2900	-7.078%	3	3,019	+11.160%
2026-05-21	12.1500	12.1500	12.1500	12.1500	+0.413%	1	3,018	+3.292%
2026-05-20	11.7200	12.1000	11.5000	12.1000	-2.576%	15	3,018	+3.719%
2026-05-18	12.0500	12.4200	11.9500	12.4200	+26.091%	13	3,038	+1.047%
2026-05-14	9.9000	9.9000	9.8500	9.8500	+2.818%	4	3,038	+27.411%
2026-05-13	9.5800	9.5800	9.5800	9.5800	-15.371%	7	3,020	+31.002%
2026-05-12	10.9800	11.3200	10.3000	11.3200	+21.070%	31	3,020	+10.866%
2026-05-07	9.3500	9.3500	9.3500	9.3500	+10.000%	1	3,020	+34.225%
2026-05-06	8.5000	8.5000	8.5000	8.5000	-2.857%	1	3,020	+47.647%
2026-05-05	9.5000	9.5000	8.7500	8.7500	-18.981%	2	3,019	+43.429%
2026-05-04	10.7500	11.0500	10.7500	10.8000	-14.961%	9	3,019	+16.204%
2026-05-01	12.8000	12.9100	12.7000	12.7000	+5.833%	29	3,010	-1.181%
2026-04-30	12.0000	12.0000	12.0000	12.0000	-12.536%	1	3,010	+4.583%
2026-04-29	14.8000	16.2600	13.6500	13.7200	+89.241%	12	3,011	-8.528%
2026-04-28	7.4500	7.5000	7.2000	7.2500	+9.682%	14	3,009	+73.103%
2026-04-27	6.8600	6.8600	6.6100	6.6100	-7.552%	6	3,009	+89.864%
2026-04-24	7.1500	7.1500	7.1500	7.1500	+2.878%	7	3,008	+75.524%
2026-04-23	6.9500	6.9500	6.9500	6.9500	-6.208%	1	3,008	+80.576%
2026-04-22	7.4100	7.4100	7.4100	7.4100	-14.335%	1	3,009	+69.366%
2026-04-17	9.5000	9.5000	8.6500	8.6500	+2.610%	2	3,008	+45.087%
2026-04-16	8.5500	8.5500	8.4300	8.4300	-3.657%	2	3,007	+48.873%
2026-04-15	8.2400	8.7500	8.2400	8.7500	+12.179%	3	3,008	+43.429%
2026-04-14	8.2800	8.2800	7.8000	7.8000	+2.497%	7	3,005	+60.897%
2026-04-13	7.0000	7.6200	7.0000	7.6100	+4.247%	3	3,000	+64.915%
2026-04-10	7.2000	7.3000	7.0000	7.3000	-2.667%	13	2,998	+71.918%
2026-04-09	7.5000	7.5000	7.5000	7.5000	-10.714%	1	3,002	+67.333%
2026-04-08	8.0000	8.4000	7.9700	8.4000	+16.343%	17	3,002	+49.405%
2026-04-07	7.5000	7.5000	7.2200	7.2200	-2.432%	11	2,996	+73.823%
2026-04-06	7.6100	7.6100	7.4000	7.4000	+5.714%	4	2,986	+69.595%
2026-04-02	6.4000	7.1500	6.4000	7.0000	-6.040%	67	2,978	+79.286%
2026-04-01	7.4500	7.4500	7.4500	7.4500	+6.429%	1	2,978	+68.456%
2026-03-30	7.0000	7.0000	7.0000	7.0000	-2.507%	1	2,977	+79.286%
2026-03-27	7.2700	7.2700	7.1800	7.1800	-12.970%	11	2,977	+74.791%
2026-03-26	8.2500	8.2500	8.2500	8.2500	+0.610%	1	2,987	+52.121%
2026-03-25	8.4700	8.4700	8.0000	8.2000	+6.080%	12	2,986	+53.049%
2026-03-20	7.6000	7.8500	7.6000	7.7300	+3.758%	11	2,976	+62.354%
2026-03-19	7.4500	7.4500	7.4500	7.4500	-1.974%	1	2,968	+68.456%
2026-03-18	7.6000	7.6000	7.6000	7.6000	-10.588%	8	2,969	+65.132%
2026-03-17	8.5000	8.5000	8.5000	8.5000	-5.028%	1	2,969	+47.647%
2026-03-16	8.9500	8.9500	8.9500	8.9500	-9.045%	1	2,968	+40.223%
2026-03-13	9.8400	9.8400	9.8400	9.8400	+4.681%	1	2,968	+27.541%
2026-03-12	9.3500	9.4000	9.3500	9.4000	-10.476%	3	2,968	+33.511%
2026-03-10	10.5000	10.5000	10.5000	10.5000	+0.962%	2	2,966	+19.524%
2026-03-09	10.6500	10.6500	10.3500	10.4000	-7.143%	52	2,966	+20.673%
2026-03-06	11.2000	11.2500	10.5500	11.2000	-5.485%	21	2,979	+12.054%
2026-03-05	11.0000	12.0000	11.0000	11.8500	-7.710%	121	2,973	+5.907%
2026-03-02	11.5000	13.0100	11.5000	12.8400	+21.132%	31	2,952	-2.259%
2026-02-25	10.5000	10.6000	10.3000	10.6000	+11.814%	14	2,953	+18.396%
2026-02-24	9.3600	9.4800	9.3600	9.4800	-11.896%	3	2,953	+32.384%
2026-02-23	10.6500	10.7600	10.6500	10.7600	-2.182%	22	2,951	+16.636%
2026-02-20	12.5100	12.5100	11.0000	11.0000	-7.950%	35	2,952	+14.091%
2026-02-19	11.9000	11.9500	11.7500	11.9500	-4.400%	16	2,925	+5.021%
2026-02-13	13.6500	13.6500	12.5000	12.5000	-19.094%	3	2,921	+0.400%
2026-02-12	16.0500	16.0500	15.4500	15.4500	+4.746%	5	2,921	-18.770%
2026-02-11	14.7500	14.7500	14.7500	14.7500	-0.338%	5	2,926	-14.915%
2026-02-10	14.8000	14.8000	14.8000	14.8000	+10.283%	2	2,926	-15.203%
2026-02-09	15.0000	15.0000	13.4200	13.4200	-13.419%	2	2,926	-6.483%
2026-02-06	15.7000	15.7000	14.8500	15.5000	-7.738%	1,004	2,927	-19.032%
2026-02-05	16.9500	16.9500	16.8000	16.8000	+6.329%	511	1,927	-25.298%
2026-02-04	15.8000	15.8000	15.8000	15.8000	0.000%	1	1,427	-20.570%
2026-02-03	17.3500	17.3500	15.8000	15.8000	-3.834%	501	1,426	-20.570%
2026-02-02	16.0000	16.4300	16.0000	16.4300	-2.202%	751	925	-23.615%
2026-01-29	16.8000	16.8000	16.8000	16.8000	+16.667%	1	237	-25.298%
2026-01-26	14.6600	14.6600	14.4000	14.4000	-4.192%	7	237	-12.847%
2026-01-23	15.0300	15.0300	15.0300	15.0300	-0.792%	1	231	-16.500%
2026-01-21	15.4200	15.8800	14.4000	15.1500	-6.481%	19	231	-17.162%
2026-01-16	15.7500	16.2000	15.7500	16.2000	-3.110%	2	226	-22.531%
2026-01-15	16.7200	16.7200	16.7200	16.7200	-1.647%	2	226	-24.940%
2026-01-14	16.0000	17.0000	16.0000	17.0000	+8.488%	2	226	-26.176%
2026-01-13	16.0000	16.2000	15.6700	15.6700	-28.578%	94	227	-19.911%
2026-01-12	21.9400	21.9400	21.9400	21.9400	-10.631%	1	159	-42.799%
2026-01-09	25.0500	25.0500	24.5500	24.5500	-11.372%	13	158	-48.880%
2026-01-06	26.9000	27.7000	26.9000	27.7000	+0.911%	4	154	-54.693%
2026-01-05	27.5000	27.5500	27.4500	27.4500	+19.348%	7	152	-54.281%
2026-01-02	23.1500	23.4000	23.0000	23.0000	-11.368%	9	152	-45.435%
2025-12-31	27.0000	27.0000	25.9500	25.9500	-5.361%	8	152	-51.638%
2025-12-29	27.4200	27.4200	27.4200	27.4200	+9.461%	1	152	-54.230%
2025-12-19	25.2000	25.2000	25.0000	25.0500	-2.148%	9	153	-49.900%
2025-12-15	25.6000	25.6000	25.6000	25.6000	+8.936%	1	149	-50.977%
2025-12-11	21.4000	23.7500	21.3000	23.5000	+36.469%	116	149	-46.596%
2025-12-10	17.2200	17.2200	17.2200	17.2200	+3.052%	10	52	-27.120%
2025-12-08	16.7100	16.7100	16.7100	16.7100	-9.919%	10	47	-24.895%
2025-12-02	19.1500	19.1500	18.5500	18.5500	-9.512%	11	42	-32.345%
2025-11-25	20.5000	20.5000	20.5000	20.5000	+1.135%	1	32	-38.780%
2025-11-24	20.2700	20.2700	20.2700	20.2700	+8.107%	1	31	-38.086%
2025-11-19	18.7500	18.7500	18.7500	18.7500	-8.848%	1	30	-33.067%
2025-11-17	20.5700	20.5700	20.5700	20.5700	-6.500%	1	29	-38.989%
2025-11-14	23.5500	23.5500	22.0000	22.0000	-4.348%	2	29	-42.955%
2025-11-10	23.0000	23.0000	23.0000	23.0000	-8.730%	1	28	-45.435%
2025-11-03	25.2000	25.2000	25.2000	25.2000	-13.193%	1	27	-50.198%
2025-10-23	28.8000	29.3000	28.8000	29.0300	+13.843%	7	27	-56.769%
2025-10-16	25.5000	25.5000	25.5000	25.5000	-20.313%	5	26	-50.784%
2025-10-14	30.1000	32.0000	30.1000	32.0000	+6.667%	6	26	-60.781%
2025-10-03	30.0000	30.0000	30.0000	30.0000	+20.482%	1	25	-58.167%
2025-09-25	24.9000	24.9000	24.9000	24.9000	-5.860%	1	25	-49.598%
2025-09-23	26.4500	26.4500	26.4500	26.4500	-6.866%	1	24	-52.552%
2025-09-22	28.4000	28.4000	28.4000	28.4000	+7.780%	2	23	-55.810%
2025-09-19	26.3500	26.3500	26.3500	26.3500	+9.792%	1	23	-52.372%
2025-09-16	24.0000	24.0000	24.0000	24.0000	-7.336%	2	23	-47.708%
2025-09-15	25.9000	25.9000	25.9000	25.9000	-5.921%	1	21	-51.544%
2025-09-08	27.3900	27.5300	27.3900	27.5300	-12.241%	2	21	-54.413%
2025-08-25	31.3700	31.3700	31.3700	31.3700	+17.579%	5	20	-59.994%
2025-08-05	26.5400	26.7700	26.4100	26.6800	-9.437%	4	15	-52.961%
2025-08-04	29.1200	29.4600	29.1200	29.4600	-21.649%	2	16	-57.400%
2025-07-23	37.6000	37.7000	37.5000	37.6000	-4.810%	9	16	-66.622%
2025-07-03	39.5000	39.5000	39.5000	39.5000	-3.470%	2	5	-68.228%
2025-06-16	40.9200	40.9200	40.9200	40.9200	-21.080%	3	5	-69.330%
2025-06-12	51.8000	51.8500	51.8000	51.8500	0.000%	6	3	-75.796%