Dark

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

EOD

Aug 13, 2026

14.90-9.970%(-1.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	15.4400	15.4400	14.9000	14.9000	-9.970%	2	866	0.000%
2026-08-11	16.7000	17.6300	16.5500	16.5500	+8.170%	35	866	-9.970%
2026-08-10	16.3200	16.3600	15.3000	15.3000	-9.199%	12	862	-2.614%
2026-08-07	18.9000	19.7500	16.8500	16.8500	-18.599%	59	851	-11.573%
2026-08-06	19.5500	20.7000	19.5000	20.7000	+0.976%	10	838	-28.019%
2026-08-05	22.5000	22.5000	20.4000	20.5000	-3.165%	56	833	-27.317%
2026-08-04	20.3400	21.1700	20.3400	21.1700	+7.462%	15	808	-29.617%
2026-08-03	22.5200	22.7000	19.7000	19.7000	+1.026%	21	802	-24.365%
2026-07-31	19.5000	19.5000	19.5000	19.5000	-4.739%	6	800	-23.590%
2026-07-30	19.6000	20.4700	19.5500	20.4700	-6.316%	3	799	-27.211%
2026-07-29	22.1500	24.1000	21.8500	21.8500	-3.744%	3	796	-31.808%
2026-07-28	21.9000	23.5000	21.6500	22.7000	+13.500%	18	797	-34.361%
2026-07-27	18.6000	20.0000	18.6000	20.0000	+24.224%	7	790	-25.500%
2026-07-24	15.4500	16.1000	15.4500	16.1000	+8.418%	42	803	-7.453%
2026-07-23	14.3000	15.0000	14.3000	14.8500	-11.343%	13	775	+0.337%
2026-07-22	17.1000	17.2000	16.7500	16.7500	-8.719%	5	769	-11.045%
2026-07-21	18.1500	18.3500	18.1500	18.3500	-11.779%	8	765	-18.801%
2026-07-20	20.7500	20.8000	20.6500	20.8000	+11.230%	5	762	-28.365%
2026-07-17	20.0000	20.0000	18.7000	18.7000	-1.837%	5	762	-20.321%
2026-07-15	18.5000	19.3000	18.5000	19.0500	+2.145%	113	762	-21.785%
2026-07-13	16.2000	18.6500	16.2000	18.6500	+37.132%	8	724	-20.107%
2026-07-10	13.6000	13.6500	13.5500	13.6000	-2.996%	15	722	+9.559%
2026-07-09	14.4200	14.4200	14.0200	14.0200	-9.079%	2	709	+6.277%
2026-07-07	15.4000	15.4500	14.9500	15.4200	-15.738%	61	709	-3.372%
2026-07-06	17.9800	18.3000	17.9800	18.3000	-1.877%	20	672	-18.579%
2026-07-02	18.1200	18.6500	18.1200	18.6500	+23.102%	2	689	-20.107%
2026-07-01	14.6900	15.1500	14.6800	15.1500	+20.238%	3	689	-1.650%
2026-06-30	12.3200	12.7000	12.3000	12.6000	+8.621%	24	688	+18.254%
2026-06-29	12.3000	12.3000	11.5000	11.6000	+6.520%	5	672	+28.448%
2026-06-26	11.1500	11.1500	10.8000	10.8900	+1.020%	6	672	+36.823%
2026-06-25	11.5000	11.5000	10.7800	10.7800	+15.789%	9	666	+38.219%
2026-06-24	9.1000	9.3100	9.1000	9.3100	+7.011%	3	667	+60.043%
2026-06-23	8.6500	9.0100	8.6500	8.7000	-5.229%	6	664	+71.264%
2026-06-22	9.4700	9.4700	9.1800	9.1800	+3.146%	5	662	+62.309%
2026-06-18	9.0300	9.0300	8.9000	8.9000	-7.963%	137	589	+67.416%
2026-06-17	10.5300	11.0500	9.5800	9.6700	-1.327%	40	589	+54.085%
2026-06-16	8.5500	10.0000	8.4500	9.8000	+13.953%	26	589	+52.041%
2026-06-15	8.6000	8.6000	8.6000	8.6000	+3.614%	1	571	+73.256%
2026-06-12	8.8500	9.1000	8.3000	8.3000	0.000%	7	571	+79.518%
2026-06-11	8.3000	8.3000	8.3000	8.3000	-7.778%	2	571	+79.518%
2026-06-09	8.4500	9.0000	8.4500	9.0000	-2.703%	6	569	+65.556%
2026-06-05	9.2500	9.4500	9.2500	9.2500	+4.520%	3	567	+61.081%
2026-06-04	8.5500	9.1500	8.5500	8.8500	+24.648%	15	565	+68.362%
2026-06-03	6.1500	7.1000	6.1500	7.1000	-2.338%	20	560	+109.859%
2026-06-02	8.1000	8.1000	7.2700	7.2700	-16.628%	7	548	+104.952%
2026-06-01	9.2000	9.2000	8.1500	8.7200	-16.952%	98	545	+70.872%
2026-05-29	10.6000	10.7000	10.5000	10.5000	+16.667%	8	480	+41.905%
2026-05-28	9.1500	9.2000	8.3500	9.0000	-15.493%	19	475	+65.556%
2026-05-27	10.0500	11.0500	10.0500	10.6500	+15.135%	8	472	+39.906%
2026-05-26	9.2500	9.2500	9.2000	9.2500	-8.416%	7	465	+61.081%
2026-05-22	10.3000	10.3000	10.1000	10.1000	-6.481%	13	458	+47.525%
2026-05-21	10.7500	10.8000	10.6500	10.8000	+1.408%	9	446	+37.963%
2026-05-20	10.4000	10.6500	10.4000	10.6500	-7.068%	2	446	+39.906%
2026-05-18	9.8600	11.4600	9.8600	11.4600	+32.486%	31	435	+30.017%
2026-05-14	8.7500	8.9500	8.5500	8.6500	+2.367%	49	435	+72.254%
2026-05-13	8.3900	8.6100	8.3900	8.4500	+1.807%	3	398	+76.331%
2026-05-07	8.3000	8.3900	8.1500	8.3000	+11.409%	8	398	+79.518%
2026-05-06	7.4500	7.4500	7.4500	7.4500	-4.118%	2	395	+100.000%
2026-05-05	8.3000	8.3000	7.7700	7.7700	-30.933%	20	396	+91.763%
2026-05-01	11.5000	11.5000	11.2000	11.2500	+4.651%	29	396	+32.444%
2026-04-30	10.8000	11.0700	10.0000	10.7500	-14.000%	12	396	+38.605%
2026-04-29	13.0500	15.1500	12.4800	12.5000	+89.394%	64	385	+19.200%
2026-04-28	6.8000	6.8000	6.6000	6.6000	+5.096%	6	371	+125.758%
2026-04-27	6.2800	6.2800	6.2800	6.2800	+5.017%	1	369	+137.261%
2026-04-24	5.7600	5.9900	5.7600	5.9800	-5.079%	19	369	+149.164%
2026-04-23	6.0000	6.3000	6.0000	6.3000	-17.539%	2	371	+136.508%
2026-04-17	7.9000	7.9000	7.6300	7.6400	+3.243%	4	371	+95.026%
2026-04-16	7.9500	7.9500	7.3200	7.4000	-5.128%	9	373	+101.351%
2026-04-15	7.8000	7.8000	7.8000	7.8000	+9.551%	1	374	+91.026%
2026-04-14	7.1500	7.1500	7.0500	7.1200	+7.879%	8	374	+109.270%
2026-04-13	6.6000	6.6000	6.6000	6.6000	+5.600%	1	369	+125.758%
2026-04-10	6.2500	6.2500	6.2500	6.2500	-10.714%	2	369	+138.400%
2026-04-09	6.6000	7.0000	6.4000	7.0000	-0.709%	3	370	+112.857%
2026-04-08	7.0500	7.3500	7.0500	7.0500	+6.818%	9	371	+111.348%
2026-04-07	6.6000	6.6000	6.6000	6.6000	+7.317%	1	365	+125.758%
2026-04-06	6.4100	6.7500	6.1500	6.1500	-0.806%	10	364	+142.276%
2026-03-27	6.8000	6.8000	6.2000	6.2000	-16.779%	4	357	+140.323%
2026-03-26	7.5500	7.5500	7.4500	7.4500	-2.359%	2	356	+100.000%
2026-03-25	7.6000	7.6300	7.6000	7.6300	+3.810%	3	355	+95.282%
2026-03-24	7.3500	7.3500	7.3500	7.3500	-3.922%	1	356	+102.721%
2026-03-23	7.2500	7.6500	7.2500	7.6500	+16.794%	3	355	+94.771%
2026-03-19	6.6500	6.6500	6.5500	6.5500	-12.667%	3	355	+127.481%
2026-03-18	7.5000	7.5000	7.5000	7.5000	-10.180%	1	354	+98.667%
2026-03-17	8.3500	8.3500	8.3500	8.3500	+3.342%	1	354	+78.443%
2026-03-13	8.6000	8.6000	8.0800	8.0800	-1.463%	2	354	+84.406%
2026-03-12	8.2000	8.2000	8.2000	8.2000	-4.094%	1	355	+81.707%
2026-03-11	8.5000	8.5500	8.5000	8.5500	-16.990%	2	354	+74.269%
2026-03-09	9.8300	10.3000	9.8300	10.3000	+7.853%	8	354	+44.660%
2026-03-06	9.8500	10.8700	9.5500	9.5500	-9.906%	5	360	+56.021%
2026-03-05	10.0000	10.6000	10.0000	10.6000	-1.395%	6	360	+40.566%
2026-03-04	9.7500	10.7500	9.7500	10.7500	-0.093%	2	360	+38.605%
2026-03-03	10.7600	10.7600	10.7600	10.7600	-8.348%	1	359	+38.476%
2026-03-02	11.7000	11.8400	11.7000	11.7400	+5.291%	3	358	+26.917%
2026-02-27	10.1000	11.1500	10.1000	11.1500	+11.500%	9	357	+33.632%
2026-02-26	10.0000	10.0000	10.0000	10.0000	+4.712%	2	357	+49.000%
2026-02-25	9.1500	9.5500	9.1000	9.5500	+14.098%	3	355	+56.021%
2026-02-24	8.5000	8.7500	8.1600	8.3700	-8.224%	20	355	+78.017%
2026-02-23	10.6000	10.6000	9.1200	9.1200	-20.000%	26	346	+63.377%
2026-02-20	10.0000	11.4000	10.0000	11.4000	+6.542%	5	336	+30.702%
2026-02-19	10.7000	11.0000	10.6000	10.7000	-6.058%	7	336	+39.252%
2026-02-18	11.2000	11.6500	11.2000	11.3900	-5.083%	4	332	+30.817%
2026-02-17	11.3000	12.0000	11.3000	12.0000	+11.628%	2	333	+24.167%
2026-02-13	12.9500	12.9500	10.7500	10.7500	-19.173%	21	325	+38.605%
2026-02-12	14.3400	14.5000	13.3000	13.3000	-1.189%	8	325	+12.030%
2026-02-11	13.4600	13.4600	13.4600	13.4600	+1.203%	2	323	+10.698%
2026-02-09	13.3000	13.3000	13.3000	13.3000	-4.317%	1	323	+12.030%
2026-02-06	14.2000	14.2000	13.8500	13.9000	-10.897%	4	324	+7.194%
2026-02-05	16.7300	16.7300	15.6000	15.6000	+9.474%	2	322	-4.487%
2026-02-04	14.0500	14.2500	14.0500	14.2500	-7.468%	7	320	+4.561%
2026-02-03	15.5000	15.5000	15.4000	15.4000	+8.834%	2	313	-3.247%
2026-02-02	14.2600	14.2600	14.1500	14.1500	+23.043%	11	313	+5.300%
2026-01-30	11.5000	11.5000	11.5000	11.5000	-22.715%	2	302	+29.565%
2026-01-29	15.0000	15.0000	14.8800	14.8800	+14.023%	10	304	+0.134%
2026-01-28	13.0500	13.0500	13.0500	13.0500	-7.578%	1	302	+14.176%
2026-01-26	13.6000	14.1200	13.1000	14.1200	+4.981%	24	302	+5.524%
2026-01-23	13.4500	13.4500	13.4500	13.4500	+4.264%	1	278	+10.781%
2026-01-21	12.9000	12.9000	12.9000	12.9000	-7.857%	8	278	+15.504%
2026-01-20	11.5000	14.0000	11.5000	14.0000	-3.448%	13	278	+6.429%
2026-01-16	14.5000	14.5000	14.5000	14.5000	-6.452%	1	275	+2.759%
2026-01-15	15.5000	15.5000	15.5000	15.5000	+13.971%	1	275	-3.871%
2026-01-14	13.6000	13.6000	13.6000	13.6000	-9.993%	1	275	+9.559%
2026-01-13	14.7000	15.4700	14.7000	15.1100	-39.920%	27	275	-1.390%
2026-01-05	24.9000	25.2000	24.9000	25.1500	+19.762%	11	256	-40.755%
2026-01-02	21.0000	21.0000	21.0000	21.0000	-10.638%	1	256	-29.048%
2025-12-31	23.8500	23.9500	23.5000	23.5000	-3.491%	13	257	-36.596%
2025-12-30	24.0000	24.3500	24.0000	24.3500	-2.405%	2	257	-38.809%
2025-12-29	24.9500	24.9500	24.9500	24.9500	+1.012%	4	255	-40.281%
2025-12-26	24.7000	24.7000	24.7000	24.7000	+3.782%	1	256	-39.676%
2025-12-24	23.8000	23.8000	23.8000	23.8000	-5.255%	4	251	-37.395%
2025-12-23	25.1200	25.1200	25.1200	25.1200	+7.811%	1	251	-40.685%
2025-12-19	23.1500	23.3000	23.1500	23.3000	+4.955%	2	250	-36.052%
2025-12-18	22.2000	22.2000	22.2000	22.2000	+0.452%	1	250	-32.883%
2025-12-17	22.1000	22.1000	22.1000	22.1000	-5.957%	4	250	-32.579%
2025-12-16	23.5000	23.5000	23.5000	23.5000	+9.302%	1	246	-36.596%
2025-12-11	19.5000	21.5000	19.3500	21.5000	+37.556%	17	245	-30.698%
2025-12-10	15.6300	15.6300	15.6300	15.6300	-0.446%	10	252	-4.671%
2025-12-09	15.7000	15.7000	15.7000	15.7000	+3.426%	1	247	-5.096%
2025-12-08	15.1800	15.1800	15.1800	15.1800	-1.748%	10	247	-1.845%
2025-12-04	15.4500	15.4500	15.4500	15.4500	-11.461%	4	237	-3.560%
2025-12-02	17.5000	17.5000	17.3500	17.4500	-5.676%	36	233	-14.613%
2025-11-28	18.5000	18.5000	18.5000	18.5000	-2.375%	1	214	-19.459%
2025-11-25	18.0800	18.9500	18.0800	18.9500	-0.263%	81	214	-21.372%
2025-11-21	18.8900	19.0000	18.8900	19.0000	+9.510%	2	183	-21.579%
2025-11-19	17.1500	17.3500	17.0100	17.3500	+2.906%	8	183	-14.121%
2025-11-18	16.9000	16.9000	16.8600	16.8600	-14.848%	4	180	-11.625%
2025-11-17	19.8000	19.8000	19.8000	19.8000	-10.000%	1	176	-24.747%
2025-11-13	23.2100	23.2100	22.0000	22.0000	-5.782%	2	176	-32.273%
2025-11-03	24.5000	24.5000	23.2500	23.3500	-15.091%	5	175	-36.188%
2025-10-27	27.5000	27.5000	27.5000	27.5000	+6.383%	4	171	-45.818%
2025-10-23	26.8000	27.1000	25.8500	25.8500	+6.951%	4	171	-42.360%
2025-10-16	24.1700	24.1700	24.1700	24.1700	-15.193%	3	169	-38.353%
2025-10-15	28.5000	28.5000	28.5000	28.5000	+1.786%	1	169	-47.719%
2025-10-14	28.0000	28.0000	28.0000	28.0000	+4.089%	1	169	-46.786%
2025-10-01	26.9000	26.9000	26.9000	26.9000	+15.948%	1	168	-44.610%
2025-09-25	23.2000	23.2000	23.2000	23.2000	-4.566%	1	168	-35.776%
2025-09-24	24.2300	24.3100	24.2300	24.3100	+1.715%	2	167	-38.708%
2025-09-23	23.9000	23.9000	23.9000	23.9000	-9.125%	5	166	-37.657%
2025-09-22	26.4000	26.4000	26.3000	26.3000	+8.008%	16	169	-43.346%
2025-09-19	24.3500	24.3500	24.3500	24.3500	+2.311%	1	169	-38.809%
2025-09-16	23.5000	23.8000	23.5000	23.8000	+2.146%	13	169	-37.395%
2025-09-15	23.3000	23.3000	23.3000	23.3000	-20.802%	1	158	-36.052%
2025-09-03	29.4200	29.4200	29.4200	29.4200	+8.963%	5	158	-49.354%
2025-08-19	27.0000	27.0000	27.0000	27.0000	-5.230%	7	158	-44.815%
2025-08-15	28.4900	28.4900	28.4900	28.4900	+7.713%	1	158	-47.701%
2025-08-13	26.4500	26.4500	26.4500	26.4500	+12.076%	7	157	-43.667%
2025-08-12	23.6000	23.6000	23.6000	23.6000	-0.254%	5	150	-36.864%
2025-08-11	23.6600	23.6600	23.6600	23.6600	+6.433%	1	145	-37.025%
2025-08-07	22.2300	22.2300	22.2300	22.2300	-12.824%	1	145	-32.973%
2025-08-06	25.5000	25.5000	25.5000	25.5000	+2.082%	1	145	-41.569%
2025-08-05	24.6500	24.9800	24.6500	24.9800	-18.419%	2	144	-40.352%
2025-07-31	32.2500	32.2700	30.6200	30.6200	-8.048%	12	145	-51.339%
2025-07-30	33.3000	33.3000	33.3000	33.3000	-6.487%	10	155	-55.255%
2025-07-28	35.6200	35.8000	35.6100	35.6100	-1.221%	8	145	-58.158%
2025-07-24	36.6500	36.9900	36.0500	36.0500	+10.923%	20	145	-58.669%
2025-07-16	32.4000	32.5000	32.4000	32.5000	+0.154%	15	141	-54.154%
2025-07-15	33.3000	33.9500	32.4500	32.4500	-0.765%	22	130	-54.083%
2025-07-11	32.7000	32.7000	32.7000	32.7000	-13.561%	3	130	-54.434%
2025-07-10	37.6500	37.8300	37.5500	37.8300	+4.792%	6	130	-60.613%
2025-07-02	36.1000	36.1000	36.1000	36.1000	+4.790%	1	129	-58.726%
2025-06-27	34.4500	34.4500	34.4500	34.4500	+10.029%	2	130	-56.749%
2025-06-26	31.3100	31.3100	31.3100	31.3100	-7.667%	1	128	-52.411%
2025-06-25	33.9000	33.9100	33.9000	33.9100	+10.817%	3	127	-56.060%
2025-06-20	31.0000	31.0000	30.6000	30.6000	-7.273%	4	139	-51.307%
2025-06-18	35.0000	35.0000	33.0000	33.0000	-12.629%	18	139	-54.848%
2025-06-13	37.8500	38.5000	36.0000	37.7700	-23.465%	40	139	-60.551%
2025-06-12	49.0000	49.3500	49.0000	49.3500	+1.127%	6	129	-69.807%
2025-06-11	50.2500	50.4000	48.8000	48.8000	+6.064%	60	129	-69.467%
2025-06-05	46.0100	46.0100	46.0100	46.0100	-3.462%	1	80	-67.616%
2025-05-20	47.6600	47.6600	47.6600	47.6600	+7.463%	1	79	-68.737%
2025-05-15	44.3500	44.3500	44.3500	44.3500	+8.303%	1	79	-66.404%
2025-05-07	40.9500	40.9500	40.9500	40.9500	+2.632%	1	80	-63.614%
2025-05-06	39.9000	39.9000	39.9000	39.9000	-2.659%	1	79	-62.657%
2025-05-05	40.9900	40.9900	40.9900	40.9900	+17.114%	1	78	-63.650%
2025-04-30	35.0000	35.0000	35.0000	35.0000	+5.422%	1	78	-57.429%
2025-04-25	32.7000	33.2000	32.7000	33.2000	-1.043%	28	77	-55.120%
2025-04-23	33.4500	33.5500	33.4500	33.5500	+4.355%	6	67	-55.589%
2025-04-22	30.4000	32.1500	30.4000	32.1500	+20.819%	2	61	-53.655%
2025-04-07	26.4500	26.6100	26.4500	26.6100	-28.468%	10	60	-44.006%
2025-04-02	37.1500	37.9000	36.7000	37.2000	+5.832%	4	60	-59.946%
2025-03-31	34.7000	35.1500	34.7000	35.1500	-0.566%	7	60	-57.610%
2025-03-28	35.2500	35.3500	35.2500	35.3500	-1.669%	8	54	-57.850%
2025-03-10	35.5000	35.9500	35.5000	35.9500	+1.468%	2	50	-58.554%
2025-03-06	35.4300	35.4300	35.4300	35.4300	-9.847%	3	49	-57.945%
2025-03-05	39.4700	39.4700	39.3000	39.3000	-3.841%	8	49	-62.087%
2025-02-13	41.0000	41.0000	40.8700	40.8700	+9.718%	2	46	-63.543%
2025-02-06	38.1000	38.1000	37.2500	37.2500	+0.081%	5	46	-60.000%
2025-02-05	37.5000	37.6000	37.2200	37.2200	+3.879%	4	45	-59.968%
2025-02-04	35.8300	35.8300	35.8300	35.8300	-0.389%	1	44	-58.415%
2025-01-31	36.4300	36.4300	35.9700	35.9700	+16.596%	40	43	-58.577%
2025-01-28	30.8500	30.8500	30.8500	30.8500	+4.047%	12	27	-51.702%
2025-01-27	29.6500	29.6500	29.6500	29.6500	+8.212%	1	15	-49.747%
2025-01-24	27.7000	27.7000	27.4000	27.4000	+13.787%	6	14	-45.620%
2025-01-21	23.9000	24.0800	23.9000	24.0800	+24.188%	2	13	-38.123%
2025-01-10	19.3900	19.3900	19.3900	19.3900	-13.707%	10	13	-23.156%
2025-01-03	22.0300	22.4700	22.0300	22.4700	-3.769%	6	8	-33.689%
2024-12-17	23.3500	23.3500	23.3500	23.3500	+8.102%	3	11	-36.188%
2024-11-25	21.6000	21.6000	21.6000	21.6000	+0.465%	1	9	-31.019%
2024-11-19	21.5000	21.5000	21.5000	21.5000	-0.232%	2	8	-30.698%
2024-11-11	21.5500	21.5500	21.5500	21.5500	+96.804%	5	6	-30.858%
2024-10-03	10.9500	10.9500	10.9500	10.9500	+12.308%	1	1	+36.073%
2024-09-25	9.7500	9.7500	9.7500	9.7500	0.000%	1	1	+52.821%