Dark

V20270115C395
V Jan 15 2027 395.00 Call (V270115C00395000)
option OPRA

EOD

Sep 30, 2026

6.30-15.888%(-1.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.3000	6.3000	6.3000	6.3000	-15.888%	1	369	0.000%
2026-09-29	7.4900	7.4900	7.4900	7.4900	-13.908%	21	369	-15.888%
2026-09-28	8.7000	8.7000	8.7000	8.7000	+11.111%	2	369	-27.586%
2026-09-24	8.6500	8.6500	7.8300	7.8300	+8.449%	48	371	-19.540%
2026-09-23	7.7100	7.7100	7.2200	7.2200	-6.477%	3	372	-12.742%
2026-09-22	10.2000	10.2000	7.7200	7.7200	-18.737%	2	371	-18.394%
2026-09-21	9.1000	9.5000	9.0000	9.5000	-6.863%	3	373	-33.684%
2026-09-18	10.2000	10.2000	10.2000	10.2000	-8.520%	1	373	-38.235%
2026-09-17	11.1500	11.1500	11.1500	11.1500	+7.212%	1	372	-43.498%
2026-09-16	11.6000	11.6000	10.4000	10.4000	-19.380%	4	371	-39.423%
2026-09-15	12.9000	12.9000	12.9000	12.9000	-0.769%	3	371	-51.163%
2026-09-14	12.9000	13.0000	12.5500	13.0000	+21.495%	7	365	-51.538%
2026-09-11	10.7000	10.7000	10.7000	10.7000	+6.468%	1	364	-41.121%
2026-09-10	10.5000	10.5000	10.0500	10.0500	-6.685%	6	363	-37.313%
2026-09-09	10.7700	10.7700	10.7700	10.7700	-3.839%	2	359	-41.504%
2026-09-08	11.1500	11.2000	11.0000	11.2000	-18.545%	15	360	-43.750%
2026-09-04	13.1300	13.8000	13.1300	13.7500	-5.822%	6	342	-54.182%
2026-09-03	16.5500	16.5500	14.5500	14.6000	+12.308%	4	342	-56.849%
2026-09-01	14.7000	14.7000	13.0000	13.0000	-22.156%	5	338	-51.538%
2026-08-31	17.0000	17.0000	16.7000	16.7000	-8.992%	3	336	-62.275%
2026-08-28	18.0000	18.3500	18.0000	18.3500	+3.966%	2	334	-65.668%
2026-08-27	17.6500	17.6500	17.6500	17.6500	-4.336%	1	335	-64.306%
2026-08-26	17.8500	18.4500	17.8500	18.4500	-2.639%	2	334	-65.854%
2026-08-25	17.9500	19.0500	17.9500	18.9500	+7.670%	22	334	-66.755%
2026-08-24	17.6000	17.6000	17.6000	17.6000	+43.673%	3	331	-64.205%
2026-08-20	12.2000	12.2500	12.2000	12.2500	-5.769%	4	334	-48.571%
2026-08-19	13.0000	13.0000	13.0000	13.0000	+26.829%	4	333	-51.538%
2026-08-18	10.3000	10.3000	10.2500	10.2500	+4.592%	8	329	-38.537%
2026-08-17	9.7200	9.8000	9.7200	9.8000	-17.578%	2	331	-35.714%
2026-08-13	11.1000	11.8900	11.1000	11.8900	+14.217%	3	332	-47.014%
2026-08-12	10.4000	10.4100	10.4000	10.4100	-8.684%	8	332	-39.481%
2026-08-11	12.0500	12.0500	11.4000	11.4000	+11.655%	12	331	-44.737%
2026-08-10	11.2400	11.2400	10.2100	10.2100	-11.602%	12	336	-38.296%
2026-08-07	12.3000	12.3000	11.5500	11.5500	-18.662%	12	334	-45.455%
2026-08-06	14.2000	14.2000	14.2000	14.2000	-7.492%	26	333	-55.634%
2026-08-04	15.3500	15.3500	15.3500	15.3500	+9.253%	10	323	-58.958%
2026-08-03	14.0000	14.1500	13.7500	14.0500	+3.309%	28	313	-55.160%
2026-07-31	13.5500	13.6000	13.5500	13.6000	-2.509%	3	303	-53.676%
2026-07-30	12.8200	13.9500	12.8200	13.9500	-20.057%	4	302	-54.839%
2026-07-29	16.0000	17.7000	16.0000	17.4500	+3.254%	23	302	-63.897%
2026-07-28	15.0500	17.3000	14.9500	16.9000	+18.182%	83	288	-62.722%
2026-07-27	14.4500	14.4500	14.3000	14.3000	+25.439%	5	261	-55.944%
2026-07-24	11.7000	11.7000	10.9000	11.4000	+9.091%	15	257	-44.737%
2026-07-23	10.4500	10.4500	10.4500	10.4500	-21.605%	1	249	-39.713%
2026-07-21	13.3100	13.4000	13.1000	13.3300	-11.722%	8	248	-52.738%
2026-07-20	14.1000	15.1000	14.1000	15.1000	+0.667%	19	246	-58.278%
2026-07-16	15.0000	15.0000	15.0000	15.0000	+19.522%	1	235	-58.000%
2026-07-15	13.3000	13.8000	12.5500	12.5500	-5.639%	9	236	-49.801%
2026-07-14	13.8000	13.8000	13.1000	13.3000	-2.206%	9	235	-52.632%
2026-07-13	13.6000	13.6000	13.6000	13.6000	+41.667%	1	234	-53.676%
2026-07-10	9.5800	9.6500	9.4000	9.6000	-4.950%	5	233	-34.375%
2026-07-09	10.3500	10.3500	10.1000	10.1000	-3.810%	3	231	-37.624%
2026-07-08	10.1700	10.5000	10.1700	10.5000	-4.022%	12	230	-40.000%
2026-07-07	10.9500	11.1000	10.9400	10.9400	-12.480%	4	228	-42.413%
2026-07-06	12.5000	12.5000	12.5000	12.5000	0.000%	1	231	-49.600%
2026-07-02	12.5000	12.5000	12.5000	12.5000	+18.821%	1	231	-49.600%
2026-07-01	10.5200	10.5200	10.5200	10.5200	+20.229%	1	231	-40.114%
2026-06-30	8.6000	8.7500	8.5500	8.7500	+4.916%	5	230	-28.000%
2026-06-29	8.9700	8.9700	7.9500	8.3400	+10.904%	14	226	-24.460%
2026-06-26	7.3500	7.5500	7.3500	7.5200	+19.365%	12	215	-16.223%
2026-06-22	6.3000	6.3000	6.3000	6.3000	+2.439%	1	204	0.000%
2026-06-18	6.1500	6.1500	6.1500	6.1500	-16.327%	7	195	+2.439%
2026-06-17	7.7500	7.7500	7.3500	7.3500	+5.755%	2	195	-14.286%
2026-06-16	6.7500	6.9500	6.7500	6.9500	+8.594%	6	195	-9.353%
2026-06-04	6.1500	6.6500	6.1500	6.4000	+20.527%	18	189	-1.563%
2026-06-02	5.7500	5.9000	5.3100	5.3100	-17.031%	43	180	+18.644%
2026-06-01	6.5000	6.5000	6.3500	6.4000	-14.667%	5	180	-1.563%
2026-05-29	6.8400	7.6000	6.6800	7.5000	+20.000%	23	177	-16.000%
2026-05-28	6.3500	6.4500	6.2500	6.2500	-13.793%	44	172	+0.800%
2026-05-27	7.6000	7.6000	7.2500	7.2500	+9.848%	9	149	-13.103%
2026-05-26	6.4000	6.6500	6.4000	6.6000	-8.333%	29	142	-4.545%
2026-05-22	7.1500	7.2000	7.0500	7.2000	-5.882%	24	144	-12.500%
2026-05-21	7.6500	7.7000	7.6000	7.6500	+6.993%	4	129	-17.647%
2026-05-20	7.1500	7.1500	7.1500	7.1500	-0.832%	8	129	-11.888%
2026-05-18	7.0500	7.2100	7.0500	7.2100	+19.174%	6	124	-12.621%
2026-05-14	6.1000	6.1500	6.0500	6.0500	+3.419%	11	124	+4.132%
2026-05-13	6.0800	6.0800	5.8000	5.8500	+5.216%	13	122	+7.692%
2026-05-11	5.5600	5.5600	5.5600	5.5600	+6.923%	3	122	+13.309%
2026-05-08	5.1600	5.2000	5.1600	5.2000	-5.797%	20	125	+21.154%
2026-05-07	5.5200	5.5200	5.5200	5.5200	-21.702%	3	127	+14.130%
2026-05-01	7.2000	7.2000	7.0000	7.0500	-20.339%	11	122	-10.638%
2026-04-29	10.4500	10.4500	8.5000	8.8500	+103.448%	27	122	-28.814%
2026-04-28	4.4000	4.4500	4.3500	4.3500	-6.452%	11	111	+44.828%
2026-04-14	4.6500	4.6500	4.6500	4.6500	+6.897%	1	110	+35.484%
2026-04-13	4.3500	4.3500	4.3500	4.3500	-2.247%	1	109	+44.828%
2026-04-09	4.4500	4.4500	4.4500	4.4500	-9.184%	1	109	+41.573%
2026-04-08	4.9000	4.9000	4.9000	4.9000	+10.112%	1	108	+28.571%
2026-04-07	4.4500	4.4500	4.4500	4.4500	+11.250%	1	108	+41.573%
2026-04-01	4.0000	4.0000	4.0000	4.0000	-9.091%	1	107	+57.500%
2026-03-19	4.6500	4.6500	4.4000	4.4000	-6.383%	3	106	+43.182%
2026-03-18	4.7000	4.7000	4.7000	4.7000	-33.333%	1	108	+34.043%
2026-03-06	7.0500	7.0500	6.9500	7.0500	-19.886%	3	107	-10.638%
2026-02-13	9.7500	9.7500	8.8000	8.8000	-10.296%	14	113	-28.409%
2026-02-12	10.4000	10.4000	9.8100	9.8100	+3.263%	22	113	-35.780%
2026-02-09	9.5000	9.5000	9.5000	9.5000	-6.863%	1	115	-33.684%
2026-02-06	9.6500	10.2000	9.6500	10.2000	-11.304%	13	114	-38.235%
2026-02-05	11.5100	11.5100	11.5000	11.5000	+11.650%	13	106	-45.217%
2026-02-04	9.8100	10.3000	9.2500	10.3000	-1.905%	23	95	-38.835%
2026-02-02	10.5000	10.5000	10.5000	10.5000	+17.978%	1	91	-40.000%
2026-01-30	9.0000	9.0000	8.9000	8.9000	-11.000%	2	90	-29.213%
2026-01-28	10.0000	10.0000	10.0000	10.0000	0.000%	3	90	-37.000%
2026-01-26	10.0000	10.0000	10.0000	10.0000	+2.564%	1	87	-37.000%
2026-01-23	9.8000	9.8000	9.6500	9.7500	-7.143%	4	86	-35.385%
2026-01-21	10.5000	10.5000	10.5000	10.5000	+1.942%	1	86	-40.000%
2026-01-16	10.3000	10.3000	10.3000	10.3000	-4.186%	1	85	-38.835%
2026-01-13	11.0000	11.0000	10.5000	10.7500	-23.867%	15	85	-41.395%
2026-01-12	14.1200	14.1200	14.1200	14.1200	-17.907%	1	85	-55.382%
2026-01-09	17.2000	17.2000	17.2000	17.2000	-13.568%	2	84	-63.372%
2026-01-07	19.3000	20.0000	19.3000	19.9000	-0.500%	5	84	-68.342%
2026-01-06	20.0000	20.0000	20.0000	20.0000	+26.342%	1	83	-68.500%
2026-01-02	15.8300	15.8300	15.8300	15.8300	-12.007%	1	83	-60.202%
2025-12-31	17.9400	17.9900	17.8000	17.9900	-9.507%	3	82	-64.981%
2025-12-23	19.6000	19.8800	19.5500	19.8800	+4.084%	16	82	-68.310%
2025-12-22	18.8800	19.1000	18.8800	19.1000	+1.596%	3	73	-67.016%
2025-12-12	18.8000	18.8000	18.8000	18.8000	+3.297%	1	73	-66.489%
2025-12-11	14.9000	18.2000	14.6500	18.2000	+58.261%	82	73	-65.385%
2025-12-09	11.5000	11.5000	11.5000	11.5000	-15.129%	1	45	-45.217%
2025-12-01	13.8000	13.8000	13.5500	13.5500	-8.136%	2	44	-53.506%
2025-11-28	14.2300	14.7500	14.2300	14.7500	0.000%	3	43	-57.288%
2025-11-26	14.3500	14.7500	14.3500	14.7500	+1.724%	6	41	-57.288%
2025-11-24	14.5000	14.5000	14.5000	14.5000	-5.229%	1	41	-56.552%
2025-11-21	15.3000	15.3000	15.3000	15.3000	+15.472%	2	40	-58.824%
2025-11-18	13.2500	13.2500	13.2500	13.2500	-12.714%	6	40	-52.453%
2025-11-17	15.1800	15.1800	15.1800	15.1800	-17.275%	6	40	-58.498%
2025-11-03	18.3500	18.3500	18.3500	18.3500	-14.849%	1	33	-65.668%
2025-10-23	21.4000	21.5500	21.4000	21.5500	+5.637%	3	33	-70.766%
2025-10-21	20.4000	20.4000	20.4000	20.4000	-13.228%	5	33	-69.118%
2025-10-14	23.6000	23.6000	23.5100	23.5100	+5.049%	2	35	-73.203%
2025-10-06	22.3800	22.3800	22.3800	22.3800	+8.641%	15	34	-71.850%
2025-10-02	20.6000	20.6000	20.6000	20.6000	-0.962%	10	19	-69.417%
2025-09-22	20.8000	20.8000	20.8000	20.8000	+3.741%	5	11	-69.712%
2025-09-08	19.9000	20.0500	19.9000	20.0500	-17.149%	2	6	-68.579%
2025-07-31	24.6700	24.6700	24.2000	24.2000	-19.226%	2	4	-73.967%
2025-07-24	29.9600	29.9600	29.9600	29.9600	+15.142%	1	4	-78.972%
2025-07-18	26.0200	26.0200	26.0200	26.0200	-6.133%	1	4	-75.788%
2025-07-16	27.4700	27.7600	27.4700	27.7200	-4.644%	4	3	-77.273%
2025-06-30	28.8200	29.0700	28.8200	29.0700	+15.817%	2	3	-78.328%
2025-06-20	25.1000	25.1000	25.1000	25.1000	-39.518%	2	2	-74.900%
2025-06-12	41.2600	41.5000	41.2600	41.5000	0.000%	4	2	-84.819%