Dark

V20270115C380
V Jan 15 2027 380.00 Call (V270115C00380000)
option OPRA

EOD

Jul 1, 2026

15.15+20.238%(+2.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.6900	15.1500	14.6800	15.1500	+20.238%	3	689	0.000%
2026-06-30	12.3200	12.7000	12.3000	12.6000	+8.621%	24	688	+20.238%
2026-06-29	12.3000	12.3000	11.5000	11.6000	+6.520%	5	672	+30.603%
2026-06-26	11.1500	11.1500	10.8000	10.8900	+1.020%	6	672	+39.118%
2026-06-25	11.5000	11.5000	10.7800	10.7800	+15.789%	9	666	+40.538%
2026-06-24	9.1000	9.3100	9.1000	9.3100	+7.011%	3	667	+62.728%
2026-06-23	8.6500	9.0100	8.6500	8.7000	-5.229%	6	664	+74.138%
2026-06-22	9.4700	9.4700	9.1800	9.1800	+3.146%	5	662	+65.033%
2026-06-18	9.0300	9.0300	8.9000	8.9000	-7.963%	137	589	+70.225%
2026-06-17	10.5300	11.0500	9.5800	9.6700	-1.327%	40	589	+56.670%
2026-06-16	8.5500	10.0000	8.4500	9.8000	+13.953%	26	589	+54.592%
2026-06-15	8.6000	8.6000	8.6000	8.6000	+3.614%	1	571	+76.163%
2026-06-12	8.8500	9.1000	8.3000	8.3000	0.000%	7	571	+82.530%
2026-06-11	8.3000	8.3000	8.3000	8.3000	-7.778%	2	571	+82.530%
2026-06-09	8.4500	9.0000	8.4500	9.0000	-2.703%	6	569	+68.333%
2026-06-05	9.2500	9.4500	9.2500	9.2500	+4.520%	3	567	+63.784%
2026-06-04	8.5500	9.1500	8.5500	8.8500	+24.648%	15	565	+71.186%
2026-06-03	6.1500	7.1000	6.1500	7.1000	-2.338%	20	560	+113.380%
2026-06-02	8.1000	8.1000	7.2700	7.2700	-16.628%	7	548	+108.391%
2026-06-01	9.2000	9.2000	8.1500	8.7200	-16.952%	98	545	+73.739%
2026-05-29	10.6000	10.7000	10.5000	10.5000	+16.667%	8	480	+44.286%
2026-05-28	9.1500	9.2000	8.3500	9.0000	-15.493%	19	475	+68.333%
2026-05-27	10.0500	11.0500	10.0500	10.6500	+15.135%	8	472	+42.254%
2026-05-26	9.2500	9.2500	9.2000	9.2500	-8.416%	7	465	+63.784%
2026-05-22	10.3000	10.3000	10.1000	10.1000	-6.481%	13	458	+50.000%
2026-05-21	10.7500	10.8000	10.6500	10.8000	+1.408%	9	446	+40.278%
2026-05-20	10.4000	10.6500	10.4000	10.6500	-7.068%	2	446	+42.254%
2026-05-18	9.8600	11.4600	9.8600	11.4600	+32.486%	31	435	+32.199%
2026-05-14	8.7500	8.9500	8.5500	8.6500	+2.367%	49	435	+75.145%
2026-05-13	8.3900	8.6100	8.3900	8.4500	+1.807%	3	398	+79.290%
2026-05-07	8.3000	8.3900	8.1500	8.3000	+11.409%	8	398	+82.530%
2026-05-06	7.4500	7.4500	7.4500	7.4500	-4.118%	2	395	+103.356%
2026-05-05	8.3000	8.3000	7.7700	7.7700	-30.933%	20	396	+94.981%
2026-05-01	11.5000	11.5000	11.2000	11.2500	+4.651%	29	396	+34.667%
2026-04-30	10.8000	11.0700	10.0000	10.7500	-14.000%	12	396	+40.930%
2026-04-29	13.0500	15.1500	12.4800	12.5000	+89.394%	64	385	+21.200%
2026-04-28	6.8000	6.8000	6.6000	6.6000	+5.096%	6	371	+129.545%
2026-04-27	6.2800	6.2800	6.2800	6.2800	+5.017%	1	369	+141.242%
2026-04-24	5.7600	5.9900	5.7600	5.9800	-5.079%	19	369	+153.344%
2026-04-23	6.0000	6.3000	6.0000	6.3000	-17.539%	2	371	+140.476%
2026-04-17	7.9000	7.9000	7.6300	7.6400	+3.243%	4	371	+98.298%
2026-04-16	7.9500	7.9500	7.3200	7.4000	-5.128%	9	373	+104.730%
2026-04-15	7.8000	7.8000	7.8000	7.8000	+9.551%	1	374	+94.231%
2026-04-14	7.1500	7.1500	7.0500	7.1200	+7.879%	8	374	+112.781%
2026-04-13	6.6000	6.6000	6.6000	6.6000	+5.600%	1	369	+129.545%
2026-04-10	6.2500	6.2500	6.2500	6.2500	-10.714%	2	369	+142.400%
2026-04-09	6.6000	7.0000	6.4000	7.0000	-0.709%	3	370	+116.429%
2026-04-08	7.0500	7.3500	7.0500	7.0500	+6.818%	9	371	+114.894%
2026-04-07	6.6000	6.6000	6.6000	6.6000	+7.317%	1	365	+129.545%
2026-04-06	6.4100	6.7500	6.1500	6.1500	-0.806%	10	364	+146.341%
2026-03-27	6.8000	6.8000	6.2000	6.2000	-16.779%	4	357	+144.355%
2026-03-26	7.5500	7.5500	7.4500	7.4500	-2.359%	2	356	+103.356%
2026-03-25	7.6000	7.6300	7.6000	7.6300	+3.810%	3	355	+98.558%
2026-03-24	7.3500	7.3500	7.3500	7.3500	-3.922%	1	356	+106.122%
2026-03-23	7.2500	7.6500	7.2500	7.6500	+16.794%	3	355	+98.039%
2026-03-19	6.6500	6.6500	6.5500	6.5500	-12.667%	3	355	+131.298%
2026-03-18	7.5000	7.5000	7.5000	7.5000	-10.180%	1	354	+102.000%
2026-03-17	8.3500	8.3500	8.3500	8.3500	+3.342%	1	354	+81.437%
2026-03-13	8.6000	8.6000	8.0800	8.0800	-1.463%	2	354	+87.500%
2026-03-12	8.2000	8.2000	8.2000	8.2000	-4.094%	1	355	+84.756%
2026-03-11	8.5000	8.5500	8.5000	8.5500	-16.990%	2	354	+77.193%
2026-03-09	9.8300	10.3000	9.8300	10.3000	+7.853%	8	354	+47.087%
2026-03-06	9.8500	10.8700	9.5500	9.5500	-9.906%	5	360	+58.639%
2026-03-05	10.0000	10.6000	10.0000	10.6000	-1.395%	6	360	+42.925%
2026-03-04	9.7500	10.7500	9.7500	10.7500	-0.093%	2	360	+40.930%
2026-03-03	10.7600	10.7600	10.7600	10.7600	-8.348%	1	359	+40.799%
2026-03-02	11.7000	11.8400	11.7000	11.7400	+5.291%	3	358	+29.046%
2026-02-27	10.1000	11.1500	10.1000	11.1500	+11.500%	9	357	+35.874%
2026-02-26	10.0000	10.0000	10.0000	10.0000	+4.712%	2	357	+51.500%
2026-02-25	9.1500	9.5500	9.1000	9.5500	+14.098%	3	355	+58.639%
2026-02-24	8.5000	8.7500	8.1600	8.3700	-8.224%	20	355	+81.004%
2026-02-23	10.6000	10.6000	9.1200	9.1200	-20.000%	26	346	+66.118%
2026-02-20	10.0000	11.4000	10.0000	11.4000	+6.542%	5	336	+32.895%
2026-02-19	10.7000	11.0000	10.6000	10.7000	-6.058%	7	336	+41.589%
2026-02-18	11.2000	11.6500	11.2000	11.3900	-5.083%	4	332	+33.011%
2026-02-17	11.3000	12.0000	11.3000	12.0000	+11.628%	2	333	+26.250%
2026-02-13	12.9500	12.9500	10.7500	10.7500	-19.173%	21	325	+40.930%
2026-02-12	14.3400	14.5000	13.3000	13.3000	-1.189%	8	325	+13.910%
2026-02-11	13.4600	13.4600	13.4600	13.4600	+1.203%	2	323	+12.556%
2026-02-09	13.3000	13.3000	13.3000	13.3000	-4.317%	1	323	+13.910%
2026-02-06	14.2000	14.2000	13.8500	13.9000	-10.897%	4	324	+8.993%
2026-02-05	16.7300	16.7300	15.6000	15.6000	+9.474%	2	322	-2.885%
2026-02-04	14.0500	14.2500	14.0500	14.2500	-7.468%	7	320	+6.316%
2026-02-03	15.5000	15.5000	15.4000	15.4000	+8.834%	2	313	-1.623%
2026-02-02	14.2600	14.2600	14.1500	14.1500	+23.043%	11	313	+7.067%
2026-01-30	11.5000	11.5000	11.5000	11.5000	-22.715%	2	302	+31.739%
2026-01-29	15.0000	15.0000	14.8800	14.8800	+14.023%	10	304	+1.815%
2026-01-28	13.0500	13.0500	13.0500	13.0500	-7.578%	1	302	+16.092%
2026-01-26	13.6000	14.1200	13.1000	14.1200	+4.981%	24	302	+7.295%
2026-01-23	13.4500	13.4500	13.4500	13.4500	+4.264%	1	278	+12.639%
2026-01-21	12.9000	12.9000	12.9000	12.9000	-7.857%	8	278	+17.442%
2026-01-20	11.5000	14.0000	11.5000	14.0000	-3.448%	13	278	+8.214%
2026-01-16	14.5000	14.5000	14.5000	14.5000	-6.452%	1	275	+4.483%
2026-01-15	15.5000	15.5000	15.5000	15.5000	+13.971%	1	275	-2.258%
2026-01-14	13.6000	13.6000	13.6000	13.6000	-9.993%	1	275	+11.397%
2026-01-13	14.7000	15.4700	14.7000	15.1100	-39.920%	27	275	+0.265%
2026-01-05	24.9000	25.2000	24.9000	25.1500	+19.762%	11	256	-39.761%
2026-01-02	21.0000	21.0000	21.0000	21.0000	-10.638%	1	256	-27.857%
2025-12-31	23.8500	23.9500	23.5000	23.5000	-3.491%	13	257	-35.532%
2025-12-30	24.0000	24.3500	24.0000	24.3500	-2.405%	2	257	-37.782%
2025-12-29	24.9500	24.9500	24.9500	24.9500	+1.012%	4	255	-39.279%
2025-12-26	24.7000	24.7000	24.7000	24.7000	+3.782%	1	256	-38.664%
2025-12-24	23.8000	23.8000	23.8000	23.8000	-5.255%	4	251	-36.345%
2025-12-23	25.1200	25.1200	25.1200	25.1200	+7.811%	1	251	-39.689%
2025-12-19	23.1500	23.3000	23.1500	23.3000	+4.955%	2	250	-34.979%
2025-12-18	22.2000	22.2000	22.2000	22.2000	+0.452%	1	250	-31.757%
2025-12-17	22.1000	22.1000	22.1000	22.1000	-5.957%	4	250	-31.448%
2025-12-16	23.5000	23.5000	23.5000	23.5000	+9.302%	1	246	-35.532%
2025-12-11	19.5000	21.5000	19.3500	21.5000	+37.556%	17	245	-29.535%
2025-12-10	15.6300	15.6300	15.6300	15.6300	-0.446%	10	252	-3.071%
2025-12-09	15.7000	15.7000	15.7000	15.7000	+3.426%	1	247	-3.503%
2025-12-08	15.1800	15.1800	15.1800	15.1800	-1.748%	10	247	-0.198%
2025-12-04	15.4500	15.4500	15.4500	15.4500	-11.461%	4	237	-1.942%
2025-12-02	17.5000	17.5000	17.3500	17.4500	-5.676%	36	233	-13.181%
2025-11-28	18.5000	18.5000	18.5000	18.5000	-2.375%	1	214	-18.108%
2025-11-25	18.0800	18.9500	18.0800	18.9500	-0.263%	81	214	-20.053%
2025-11-21	18.8900	19.0000	18.8900	19.0000	+9.510%	2	183	-20.263%
2025-11-19	17.1500	17.3500	17.0100	17.3500	+2.906%	8	183	-12.680%
2025-11-18	16.9000	16.9000	16.8600	16.8600	-14.848%	4	180	-10.142%
2025-11-17	19.8000	19.8000	19.8000	19.8000	-10.000%	1	176	-23.485%
2025-11-13	23.2100	23.2100	22.0000	22.0000	-5.782%	2	176	-31.136%
2025-11-03	24.5000	24.5000	23.2500	23.3500	-15.091%	5	175	-35.118%
2025-10-27	27.5000	27.5000	27.5000	27.5000	+6.383%	4	171	-44.909%
2025-10-23	26.8000	27.1000	25.8500	25.8500	+6.951%	4	171	-41.393%
2025-10-16	24.1700	24.1700	24.1700	24.1700	-15.193%	3	169	-37.319%
2025-10-15	28.5000	28.5000	28.5000	28.5000	+1.786%	1	169	-46.842%
2025-10-14	28.0000	28.0000	28.0000	28.0000	+4.089%	1	169	-45.893%
2025-10-01	26.9000	26.9000	26.9000	26.9000	+15.948%	1	168	-43.680%
2025-09-25	23.2000	23.2000	23.2000	23.2000	-4.566%	1	168	-34.698%
2025-09-24	24.2300	24.3100	24.2300	24.3100	+1.715%	2	167	-37.680%
2025-09-23	23.9000	23.9000	23.9000	23.9000	-9.125%	5	166	-36.611%
2025-09-22	26.4000	26.4000	26.3000	26.3000	+8.008%	16	169	-42.395%
2025-09-19	24.3500	24.3500	24.3500	24.3500	+2.311%	1	169	-37.782%
2025-09-16	23.5000	23.8000	23.5000	23.8000	+2.146%	13	169	-36.345%
2025-09-15	23.3000	23.3000	23.3000	23.3000	-20.802%	1	158	-34.979%
2025-09-03	29.4200	29.4200	29.4200	29.4200	+8.963%	5	158	-48.504%
2025-08-19	27.0000	27.0000	27.0000	27.0000	-5.230%	7	158	-43.889%
2025-08-15	28.4900	28.4900	28.4900	28.4900	+7.713%	1	158	-46.823%
2025-08-13	26.4500	26.4500	26.4500	26.4500	+12.076%	7	157	-42.722%
2025-08-12	23.6000	23.6000	23.6000	23.6000	-0.254%	5	150	-35.805%
2025-08-11	23.6600	23.6600	23.6600	23.6600	+6.433%	1	145	-35.968%
2025-08-07	22.2300	22.2300	22.2300	22.2300	-12.824%	1	145	-31.849%
2025-08-06	25.5000	25.5000	25.5000	25.5000	+2.082%	1	145	-40.588%
2025-08-05	24.6500	24.9800	24.6500	24.9800	-18.419%	2	144	-39.351%
2025-07-31	32.2500	32.2700	30.6200	30.6200	-8.048%	12	145	-50.523%
2025-07-30	33.3000	33.3000	33.3000	33.3000	-6.487%	10	155	-54.505%
2025-07-28	35.6200	35.8000	35.6100	35.6100	-1.221%	8	145	-57.456%
2025-07-24	36.6500	36.9900	36.0500	36.0500	+10.923%	20	145	-57.975%
2025-07-16	32.4000	32.5000	32.4000	32.5000	+0.154%	15	141	-53.385%
2025-07-15	33.3000	33.9500	32.4500	32.4500	-0.765%	22	130	-53.313%
2025-07-11	32.7000	32.7000	32.7000	32.7000	-13.561%	3	130	-53.670%
2025-07-10	37.6500	37.8300	37.5500	37.8300	+4.792%	6	130	-59.952%
2025-07-02	36.1000	36.1000	36.1000	36.1000	+4.790%	1	129	-58.033%
2025-06-27	34.4500	34.4500	34.4500	34.4500	+10.029%	2	130	-56.023%
2025-06-26	31.3100	31.3100	31.3100	31.3100	-7.667%	1	128	-51.613%
2025-06-25	33.9000	33.9100	33.9000	33.9100	+10.817%	3	127	-55.323%
2025-06-20	31.0000	31.0000	30.6000	30.6000	-7.273%	4	139	-50.490%
2025-06-18	35.0000	35.0000	33.0000	33.0000	-12.629%	18	139	-54.091%
2025-06-13	37.8500	38.5000	36.0000	37.7700	-23.465%	40	139	-59.889%
2025-06-12	49.0000	49.3500	49.0000	49.3500	+1.127%	6	129	-69.301%
2025-06-11	50.2500	50.4000	48.8000	48.8000	+6.064%	60	129	-68.955%
2025-06-05	46.0100	46.0100	46.0100	46.0100	-3.462%	1	80	-67.072%
2025-05-20	47.6600	47.6600	47.6600	47.6600	+7.463%	1	79	-68.212%
2025-05-15	44.3500	44.3500	44.3500	44.3500	+8.303%	1	79	-65.840%
2025-05-07	40.9500	40.9500	40.9500	40.9500	+2.632%	1	80	-63.004%
2025-05-06	39.9000	39.9000	39.9000	39.9000	-2.659%	1	79	-62.030%
2025-05-05	40.9900	40.9900	40.9900	40.9900	+17.114%	1	78	-63.040%
2025-04-30	35.0000	35.0000	35.0000	35.0000	+5.422%	1	78	-56.714%
2025-04-25	32.7000	33.2000	32.7000	33.2000	-1.043%	28	77	-54.367%
2025-04-23	33.4500	33.5500	33.4500	33.5500	+4.355%	6	67	-54.844%
2025-04-22	30.4000	32.1500	30.4000	32.1500	+20.819%	2	61	-52.877%
2025-04-07	26.4500	26.6100	26.4500	26.6100	-28.468%	10	60	-43.067%
2025-04-02	37.1500	37.9000	36.7000	37.2000	+5.832%	4	60	-59.274%
2025-03-31	34.7000	35.1500	34.7000	35.1500	-0.566%	7	60	-56.899%
2025-03-28	35.2500	35.3500	35.2500	35.3500	-1.669%	8	54	-57.143%
2025-03-10	35.5000	35.9500	35.5000	35.9500	+1.468%	2	50	-57.858%
2025-03-06	35.4300	35.4300	35.4300	35.4300	-9.847%	3	49	-57.240%
2025-03-05	39.4700	39.4700	39.3000	39.3000	-3.841%	8	49	-61.450%
2025-02-13	41.0000	41.0000	40.8700	40.8700	+9.718%	2	46	-62.931%
2025-02-06	38.1000	38.1000	37.2500	37.2500	+0.081%	5	46	-59.329%
2025-02-05	37.5000	37.6000	37.2200	37.2200	+3.879%	4	45	-59.296%
2025-02-04	35.8300	35.8300	35.8300	35.8300	-0.389%	1	44	-57.717%
2025-01-31	36.4300	36.4300	35.9700	35.9700	+16.596%	40	43	-57.882%
2025-01-28	30.8500	30.8500	30.8500	30.8500	+4.047%	12	27	-50.891%
2025-01-27	29.6500	29.6500	29.6500	29.6500	+8.212%	1	15	-48.904%
2025-01-24	27.7000	27.7000	27.4000	27.4000	+13.787%	6	14	-44.708%
2025-01-21	23.9000	24.0800	23.9000	24.0800	+24.188%	2	13	-37.085%
2025-01-10	19.3900	19.3900	19.3900	19.3900	-13.707%	10	13	-21.867%
2025-01-03	22.0300	22.4700	22.0300	22.4700	-3.769%	6	8	-32.577%
2024-12-17	23.3500	23.3500	23.3500	23.3500	+8.102%	3	11	-35.118%
2024-11-25	21.6000	21.6000	21.6000	21.6000	+0.465%	1	9	-29.861%
2024-11-19	21.5000	21.5000	21.5000	21.5000	-0.232%	2	8	-29.535%
2024-11-11	21.5500	21.5500	21.5500	21.5500	+96.804%	5	6	-29.698%
2024-10-03	10.9500	10.9500	10.9500	10.9500	+12.308%	1	1	+38.356%
2024-09-25	9.7500	9.7500	9.7500	9.7500	0.000%	1	1	+55.385%