Dark

V20270115C385
V Jan 15 2027 385.00 Call (V270115C00385000)
option OPRA

EOD

Sep 30, 2026

8.95-22.174%(-2.55)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.8000	9.8000	8.9000	8.9500	-22.174%	17	549	0.000%
2026-09-29	11.6400	11.7400	10.8000	11.5000	-0.862%	15	548	-22.174%
2026-09-28	11.6000	11.6000	11.6000	11.6000	-2.110%	1	548	-22.845%
2026-09-25	11.2400	11.8500	11.2400	11.8500	+2.155%	103	548	-24.473%
2026-09-24	11.5000	11.6000	10.6500	11.6000	+9.434%	34	502	-22.845%
2026-09-23	11.3000	11.3000	10.2500	10.6000	-1.670%	5	496	-15.566%
2026-09-22	10.9800	10.9800	10.6400	10.7800	-21.026%	6	494	-16.976%
2026-09-21	12.8800	13.7500	12.5500	13.6500	-1.373%	28	490	-34.432%
2026-09-18	13.8700	13.8700	13.8400	13.8400	-7.176%	5	470	-35.332%
2026-09-17	14.0000	14.9100	14.0000	14.9100	-0.930%	3	471	-39.973%
2026-09-16	15.4500	15.4500	15.0500	15.0500	-14.000%	2	470	-40.532%
2026-09-15	17.1500	17.5000	17.1500	17.5000	+2.041%	2	468	-48.857%
2026-09-14	17.1900	17.6500	17.1500	17.1500	+13.802%	4	467	-47.813%
2026-09-11	15.0700	15.0700	15.0700	15.0700	+11.054%	1	465	-40.610%
2026-09-10	14.0800	14.0800	13.5700	13.5700	-8.373%	3	465	-34.046%
2026-09-09	14.3600	14.8100	14.3600	14.8100	+0.068%	6	464	-39.568%
2026-09-08	15.9700	15.9700	14.5500	14.8000	-17.778%	24	466	-39.527%
2026-09-04	17.3500	18.1000	17.3500	18.0000	-6.736%	9	441	-50.278%
2026-09-03	19.4900	19.4900	19.2200	19.3000	-2.030%	5	441	-53.627%
2026-09-02	19.3700	19.7000	19.2100	19.7000	+9.749%	9	439	-54.569%
2026-09-01	18.1500	18.1500	17.9500	17.9500	-18.223%	3	436	-50.139%
2026-08-27	23.2000	23.2000	21.9500	21.9500	-5.632%	5	437	-59.226%
2026-08-26	24.4900	24.4900	23.2000	23.2600	-2.063%	22	434	-61.522%
2026-08-25	23.4900	23.8000	23.1000	23.7500	+1.366%	28	415	-62.316%
2026-08-24	22.3000	23.7500	22.1500	23.4300	+32.223%	27	412	-61.801%
2026-08-21	17.7200	17.7200	17.7200	17.7200	+11.097%	5	398	-49.492%
2026-08-20	15.9000	15.9500	15.9000	15.9500	-9.887%	4	395	-43.887%
2026-08-19	16.7900	17.7000	16.7900	17.7000	+18.952%	4	393	-49.435%
2026-08-18	14.7000	14.8800	14.7000	14.8800	+14.462%	5	393	-39.852%
2026-08-17	12.8000	13.0000	12.8000	13.0000	-15.475%	2	395	-31.154%
2026-08-14	14.2000	15.3800	14.2000	15.3800	+7.178%	2	396	-41.808%
2026-08-13	14.3500	14.3500	14.3500	14.3500	+5.515%	9	396	-37.631%
2026-08-12	13.5900	13.6000	13.5900	13.6000	-7.797%	3	387	-34.191%
2026-08-11	14.7000	15.9000	14.7000	14.7500	+8.456%	29	386	-39.322%
2026-08-10	14.0500	14.0500	13.6000	13.6000	-8.725%	6	388	-34.191%
2026-08-07	17.2000	17.2000	14.9000	14.9000	-14.857%	19	382	-39.933%
2026-08-06	17.4000	17.5000	17.4000	17.5000	-2.016%	3	378	-48.857%
2026-08-05	17.6500	17.8600	17.5600	17.8600	-8.970%	3	375	-49.888%
2026-08-04	19.6200	19.6200	19.6200	19.6200	+11.161%	15	374	-54.383%
2026-08-03	17.6500	17.7000	17.6500	17.6500	+1.437%	3	374	-49.292%
2026-07-31	17.4500	17.4500	17.4000	17.4000	-0.571%	3	371	-48.563%
2026-07-30	17.5000	17.5000	17.5000	17.5000	-18.605%	2	368	-48.857%
2026-07-29	20.2000	21.6500	20.2000	21.5000	+5.134%	4	366	-58.372%
2026-07-28	19.7500	21.6100	19.4500	20.4500	+13.928%	6	364	-56.235%
2026-07-27	16.7300	18.0000	16.7300	17.9500	+25.087%	11	358	-50.139%
2026-07-24	14.0500	14.4000	14.0500	14.3500	+8.712%	62	347	-37.631%
2026-07-23	12.9500	13.3000	12.9500	13.2000	-7.692%	16	315	-32.197%
2026-07-22	15.3000	15.3000	14.3000	14.3000	-14.627%	5	302	-37.413%
2026-07-21	16.5100	16.8000	16.2600	16.7500	-12.073%	34	297	-46.567%
2026-07-20	18.2100	19.0500	18.2100	19.0500	+10.627%	7	269	-53.018%
2026-07-17	18.3000	18.3000	17.2200	17.2200	-9.843%	3	264	-48.026%
2026-07-16	18.2000	19.1000	18.2000	19.1000	+16.820%	14	265	-53.141%
2026-07-15	16.3500	16.3500	16.3500	16.3500	+0.307%	2	266	-45.260%
2026-07-14	17.2300	17.2300	16.3000	16.3000	+7.947%	5	264	-45.092%
2026-07-13	15.3400	15.4400	14.9500	15.1000	+14.742%	30	262	-40.728%
2026-07-10	12.6500	13.1600	12.2000	13.1600	-0.303%	16	256	-31.991%
2026-07-08	13.2000	13.2000	13.2000	13.2000	-4.000%	1	243	-32.197%
2026-07-07	13.8000	13.8000	13.7500	13.7500	-15.851%	4	242	-34.909%
2026-07-06	15.7200	16.3400	15.7200	16.3400	-2.448%	6	246	-45.226%
2026-07-02	16.0000	16.8000	16.0000	16.7500	+22.263%	15	244	-46.567%
2026-07-01	14.4900	14.4900	13.7000	13.7000	+26.267%	21	244	-34.672%
2026-06-29	11.4500	11.4500	10.2500	10.8500	+14.815%	6	255	-17.512%
2026-06-26	9.4500	9.4500	9.4500	9.4500	+2.941%	10	253	-5.291%
2026-06-25	9.1800	9.1800	9.1800	9.1800	+14.750%	1	253	-2.505%
2026-06-24	8.0000	8.0000	8.0000	8.0000	+1.266%	2	254	+11.875%
2026-06-22	8.2000	8.2000	7.9000	7.9000	+0.637%	5	254	+13.291%
2026-06-18	8.4500	8.4500	7.8500	7.8500	-10.286%	2	247	+14.013%
2026-06-16	7.7000	8.9000	7.7000	8.7500	+15.894%	11	247	+2.286%
2026-06-15	7.5000	7.5500	7.5000	7.5500	-0.658%	2	235	+18.543%
2026-06-12	7.6000	7.6000	7.6000	7.6000	-9.524%	1	235	+17.763%
2026-06-09	7.9300	8.4000	7.9300	8.4000	+7.692%	13	235	+6.548%
2026-06-04	7.7000	8.3500	7.5700	7.8000	+26.829%	36	223	+14.744%
2026-06-03	6.1000	6.1500	6.1000	6.1500	-11.511%	16	211	+45.528%
2026-06-02	7.2500	7.4000	6.9000	6.9500	-7.947%	67	212	+28.777%
2026-06-01	8.2000	8.2000	7.3500	7.5500	-22.165%	20	189	+18.543%
2026-05-29	9.4500	9.9500	9.4500	9.7000	+26.467%	6	185	-7.732%
2026-05-28	8.0000	8.1000	7.4000	7.6700	-13.820%	12	180	+16.688%
2026-05-27	9.6000	9.6000	8.9000	8.9000	+2.890%	5	174	+0.562%
2026-05-26	8.2000	8.6500	8.0500	8.6500	-3.889%	86	172	+3.468%
2026-05-22	9.0500	9.0500	9.0000	9.0000	-4.762%	2	149	-0.556%
2026-05-21	9.2500	9.6500	9.2500	9.4500	+22.727%	7	147	-5.291%
2026-05-14	7.8000	7.9500	7.7000	7.7000	-15.011%	7	147	+16.234%
2026-05-12	9.0600	9.0600	9.0600	9.0600	+25.833%	1	142	-1.214%
2026-05-08	7.2000	7.2000	7.2000	7.2000	+10.429%	8	142	+24.306%
2026-05-06	6.5200	6.5200	6.5200	6.5200	-21.635%	2	134	+37.270%
2026-05-04	8.3200	8.3200	8.3200	8.3200	-17.624%	2	136	+7.572%
2026-05-01	10.1500	10.2000	10.0500	10.1000	+6.653%	23	120	-11.386%
2026-04-30	9.4700	9.4700	9.4700	9.4700	-18.712%	2	120	-5.491%
2026-04-29	13.0500	13.5000	11.5000	11.6500	+102.609%	20	120	-23.176%
2026-04-28	5.7500	5.7500	5.7500	5.7500	+8.491%	3	125	+55.652%
2026-04-22	5.3000	5.3000	5.3000	5.3000	-20.420%	1	123	+68.868%
2026-04-17	6.6000	6.6600	6.6000	6.6600	+6.560%	8	123	+34.384%
2026-04-14	6.2500	6.2500	6.2500	6.2500	+7.759%	5	122	+43.200%
2026-04-09	5.8000	5.8000	5.8000	5.8000	-10.078%	1	124	+54.310%
2026-04-08	6.4500	6.4500	6.4500	6.4500	+20.561%	1	123	+38.760%
2026-04-07	5.8500	5.8500	5.3500	5.3500	-10.084%	2	123	+67.290%
2026-04-06	5.9500	5.9500	5.9500	5.9500	+21.181%	1	121	+50.420%
2026-04-01	4.9100	4.9100	4.9100	4.9100	-12.007%	5	120	+82.281%
2026-03-27	5.5800	5.5800	5.5800	5.5800	-16.592%	20	120	+60.394%
2026-03-23	6.6900	6.6900	6.6900	6.6900	+13.390%	2	120	+33.782%
2026-03-19	5.9000	5.9000	5.9000	5.9000	-32.184%	1	122	+51.695%
2026-03-10	8.7000	8.7000	8.7000	8.7000	-2.793%	5	122	+2.874%
2026-03-06	8.9500	8.9500	8.9500	8.9500	+2.286%	1	132	0.000%
2026-03-05	8.7500	8.7500	8.7500	8.7500	-8.473%	2	132	+2.286%
2026-03-03	9.5600	9.5600	9.5600	9.5600	-8.077%	2	132	-6.381%
2026-03-02	9.8000	10.5500	9.8000	10.4000	+38.667%	7	133	-13.942%
2026-02-24	7.9900	7.9900	7.5000	7.5000	-21.875%	2	127	+19.333%
2026-02-19	9.5500	9.6500	9.5500	9.6000	-10.280%	9	126	-6.771%
2026-02-17	10.5000	10.7000	10.5000	10.7000	-0.465%	2	119	-16.355%
2026-02-13	11.2000	11.2000	10.4900	10.7500	-14.683%	10	121	-16.744%
2026-02-12	13.0500	13.0500	12.6000	12.6000	+5.439%	4	121	-28.968%
2026-02-09	11.9500	11.9500	11.9500	11.9500	-4.016%	1	121	-25.105%
2026-02-06	12.7500	12.7500	12.4500	12.4500	-1.581%	2	121	-28.112%
2026-02-04	12.6500	12.6500	12.6500	12.6500	-1.938%	3	121	-29.249%
2026-02-02	12.8500	12.9000	12.8500	12.9000	+1.735%	2	121	-30.620%
2026-01-30	12.6800	12.6800	12.6800	12.6800	-3.501%	1	120	-29.416%
2026-01-29	13.0000	13.1400	12.0000	13.1400	+12.984%	3	121	-31.887%
2026-01-28	11.6300	11.6300	11.6300	11.6300	-0.598%	1	122	-23.044%
2026-01-27	11.7000	11.7000	11.7000	11.7000	-6.400%	1	121	-23.504%
2026-01-26	12.5000	12.5000	12.5000	12.5000	+4.167%	1	121	-28.400%
2026-01-22	12.0000	12.0000	12.0000	12.0000	+5.727%	1	121	-25.417%
2026-01-20	11.3400	11.3500	11.3400	11.3500	-14.662%	2	121	-21.145%
2026-01-16	12.1500	13.3000	12.1500	13.3000	+0.302%	3	121	-32.707%
2026-01-15	13.1400	13.2600	13.1400	13.2600	+8.245%	2	121	-32.504%
2026-01-14	12.2500	12.2500	12.2500	12.2500	-4.297%	7	120	-26.939%
2026-01-13	15.0000	15.0000	12.8000	12.8000	-44.589%	7	113	-30.078%
2026-01-07	23.1000	23.1000	23.1000	23.1000	+0.435%	1	111	-61.255%
2026-01-05	23.0000	23.0000	23.0000	23.0000	+5.505%	4	111	-61.087%
2025-12-31	21.8000	21.8000	21.8000	21.8000	+3.073%	1	111	-58.945%
2025-12-19	21.2500	21.2500	21.0500	21.1500	-4.773%	38	111	-57.683%
2025-12-15	22.2100	22.2100	22.2100	22.2100	+16.895%	1	137	-59.703%
2025-12-11	17.7000	19.0000	17.5000	19.0000	+21.406%	53	136	-52.895%
2025-12-02	16.0000	16.0000	15.4000	15.6500	-13.774%	25	111	-42.812%
2025-11-21	18.0500	18.1500	18.0500	18.1500	-16.166%	10	106	-50.689%
2025-11-03	21.6500	21.6500	21.6500	21.6500	-16.731%	1	98	-58.661%
2025-10-30	25.2000	26.0000	25.2000	26.0000	+9.015%	20	98	-65.577%
2025-10-29	23.8500	23.8500	23.8500	23.8500	-8.269%	10	117	-62.474%
2025-10-28	26.0000	26.0000	26.0000	26.0000	+1.642%	9	109	-65.577%
2025-10-27	25.2000	25.5800	25.2000	25.5800	-1.615%	4	99	-65.012%
2025-10-24	26.0000	26.0000	26.0000	26.0000	+4.208%	1	99	-65.577%
2025-10-23	24.7500	24.9500	24.7500	24.9500	-2.118%	4	98	-64.128%
2025-10-21	25.5000	25.5600	25.2800	25.4900	+16.927%	10	94	-64.888%
2025-09-29	21.8000	21.8000	21.8000	21.8000	-10.656%	2	89	-58.945%
2025-09-22	23.0000	24.4500	23.0000	24.4000	+11.670%	57	87	-63.320%
2025-09-10	21.8000	21.8500	21.8000	21.8500	-9.072%	2	31	-59.039%
2025-09-09	24.0600	24.0600	24.0300	24.0300	+0.924%	2	30	-62.755%
2025-09-05	23.8100	23.8100	23.8100	23.8100	+3.793%	5	30	-62.411%
2025-08-05	23.0200	23.1400	22.7800	22.9400	-33.603%	4	25	-60.985%
2025-07-07	34.5500	34.5500	34.5500	34.5500	+20.804%	1	25	-74.096%
2025-06-20	29.5000	29.5000	28.6000	28.6000	-12.805%	4	25	-68.706%
2025-06-18	32.8500	32.8500	32.7500	32.8000	-29.066%	16	12	-72.713%
2025-06-12	45.8000	46.4500	45.8000	46.2400	-3.304%	14	12	-80.644%
2025-06-11	47.8200	47.8200	47.8200	47.8200	0.000%	5	5	-81.284%