Dark

V20270115C405
V Jan 15 2027 405.00 Call (V270115C00405000)
option OPRA

EOD

Sep 30, 2026

3.95-35.772%(-2.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.5000	4.5000	3.9500	3.9500	-35.772%	4	438	0.000%
2026-09-28	6.0000	6.1700	6.0000	6.1500	+9.821%	6	441	-35.772%
2026-09-25	5.5000	5.6000	5.5000	5.6000	-4.600%	2	435	-29.464%
2026-09-24	5.6000	5.8700	5.6000	5.8700	+10.964%	4	433	-32.709%
2026-09-22	5.8400	5.8600	5.2900	5.2900	-19.237%	17	433	-25.331%
2026-09-21	6.5500	6.5500	6.5500	6.5500	-8.135%	1	431	-39.695%
2026-09-18	7.0500	7.1700	7.0500	7.1300	-7.282%	25	431	-44.600%
2026-09-17	7.4900	7.6900	7.4900	7.6900	-18.624%	3	427	-48.635%
2026-09-15	9.4500	9.4500	9.4500	9.4500	-5.500%	2	428	-58.201%
2026-09-14	9.5000	10.0000	9.5000	10.0000	+36.054%	2	430	-60.500%
2026-09-10	7.4500	7.4500	7.3500	7.3500	-6.250%	4	428	-46.259%
2026-09-09	7.9000	7.9000	7.5000	7.8400	-3.804%	5	429	-49.617%
2026-09-08	8.2000	8.2000	8.1500	8.1500	-19.704%	6	431	-51.534%
2026-09-04	9.7500	10.3000	9.5000	10.1500	-8.559%	12	422	-61.084%
2026-09-03	10.9500	11.1000	10.9500	11.1000	-0.893%	3	422	-64.414%
2026-09-02	11.2000	11.2000	11.2000	11.2000	+7.177%	1	420	-64.732%
2026-09-01	11.1500	11.2000	10.4500	10.4500	-16.064%	35	419	-62.201%
2026-08-31	12.9000	12.9000	12.4500	12.4500	-8.118%	18	420	-68.273%
2026-08-28	13.5500	13.5500	13.5500	13.5500	+6.275%	10	414	-70.849%
2026-08-27	12.7900	13.0000	12.7500	12.7500	-12.069%	29	414	-69.020%
2026-08-25	14.7500	14.7500	14.5000	14.5000	0.000%	33	430	-72.759%
2026-08-24	13.8500	14.5000	13.7500	14.5000	+61.830%	237	405	-72.759%
2026-08-20	8.9600	8.9600	8.9600	8.9600	+8.606%	20	265	-55.915%
2026-08-18	8.2500	8.2500	8.2000	8.2500	+17.021%	33	255	-52.121%
2026-08-17	7.3500	7.5000	7.0500	7.0500	-18.023%	10	276	-43.972%
2026-08-13	8.6000	8.6000	8.6000	8.6000	+16.216%	2	275	-54.070%
2026-08-12	7.9000	7.9000	7.4000	7.4000	-13.953%	2	275	-46.622%
2026-08-11	8.8000	9.0500	8.5000	8.6000	+7.366%	31	276	-54.070%
2026-08-10	8.0100	8.0100	8.0100	8.0100	-11.687%	3	298	-50.687%
2026-08-07	9.0700	9.0700	9.0700	9.0700	-27.440%	1	300	-56.450%
2026-08-04	11.7000	12.5500	11.7000	12.5000	+14.679%	51	299	-68.400%
2026-08-03	10.9000	10.9000	10.9000	10.9000	-4.887%	2	271	-63.761%
2026-07-31	10.7000	11.4600	10.7000	11.4600	+5.138%	3	272	-65.532%
2026-07-30	10.9000	10.9000	10.9000	10.9000	-17.424%	1	274	-63.761%
2026-07-29	13.3000	13.3000	13.2000	13.2000	+55.294%	2	273	-70.076%
2026-07-24	8.9000	9.2500	8.5000	8.5000	+3.659%	72	271	-53.529%
2026-07-23	8.0000	8.2500	7.9500	8.2000	-10.383%	52	206	-51.829%
2026-07-22	9.1000	9.1500	9.1000	9.1500	-14.246%	37	169	-56.831%
2026-07-21	10.7000	10.7000	10.5500	10.6700	-12.181%	3	136	-62.980%
2026-07-20	10.5900	12.3000	10.5900	12.1500	+9.459%	28	136	-67.490%
2026-07-17	11.1000	11.1000	11.1000	11.1000	+5.213%	1	135	-64.414%
2026-07-15	10.1500	10.5500	10.1500	10.5500	0.000%	19	136	-62.559%
2026-07-14	10.9600	10.9600	10.5000	10.5500	+11.522%	3	128	-62.559%
2026-07-13	9.4600	9.4600	9.4600	9.4600	+26.133%	3	128	-58.245%
2026-07-10	7.5000	7.5000	7.5000	7.5000	-6.832%	1	128	-47.333%
2026-07-09	8.1000	8.1000	8.0500	8.0500	0.000%	3	129	-50.932%
2026-07-08	8.0500	8.0500	8.0500	8.0500	-24.200%	1	130	-50.932%
2026-07-02	9.9000	10.6200	9.9000	10.6200	+23.776%	3	132	-62.806%
2026-07-01	8.5800	8.5800	8.5800	8.5800	+40.656%	1	132	-53.963%
2026-06-29	6.2500	6.2500	6.1000	6.1000	+1.667%	2	132	-35.246%
2026-06-25	5.2000	6.0500	5.2000	6.0000	+31.579%	27	134	-34.167%
2026-06-22	4.8500	4.8500	4.5600	4.5600	-7.879%	7	111	-13.377%
2026-06-18	4.9500	4.9500	4.9500	4.9500	-10.811%	2	104	-20.202%
2026-06-16	5.4000	5.5500	5.4000	5.5500	+23.333%	3	104	-28.829%
2026-06-15	4.6000	4.6000	4.5000	4.5000	-7.787%	23	101	-12.222%
2026-06-12	4.8200	4.8800	4.8200	4.8800	-5.243%	2	101	-19.057%
2026-06-09	5.2000	5.2000	5.1400	5.1500	+1.779%	4	101	-23.301%
2026-06-04	5.3000	5.3000	5.0500	5.0600	+15.525%	80	103	-21.937%
2026-06-02	4.4000	4.4500	4.3800	4.3800	-10.612%	4	150	-9.817%
2026-06-01	5.0500	5.0500	4.8500	4.9000	+3.158%	11	150	-19.388%
2026-05-28	5.0500	5.1100	4.7500	4.7500	-21.488%	5	145	-16.842%
2026-05-27	6.1000	6.1000	6.0500	6.0500	+16.346%	4	141	-34.711%
2026-05-26	5.2000	5.2000	5.2000	5.2000	-5.455%	3	138	-24.038%
2026-05-22	5.4500	5.5500	5.4500	5.5000	-4.348%	45	135	-28.182%
2026-05-21	5.8000	5.8000	5.7500	5.7500	-0.862%	9	136	-31.304%
2026-05-20	5.6500	5.8000	5.6500	5.8000	+3.571%	4	136	-31.897%
2026-05-18	5.5500	5.6000	5.5500	5.6000	+0.901%	2	145	-29.464%
2026-05-12	5.3900	5.5500	5.3900	5.5500	+35.036%	4	145	-28.829%
2026-05-05	4.4000	4.4000	4.1100	4.1100	-28.522%	4	142	-3.893%
2026-04-30	5.5000	5.7500	5.5000	5.7500	-11.538%	11	144	-31.304%
2026-04-29	8.0000	8.3000	6.5000	6.5000	+96.970%	13	138	-39.231%
2026-04-28	3.3000	3.3000	3.3000	3.3000	+10.368%	1	135	+19.697%
2026-04-23	3.0000	3.0000	2.9900	2.9900	-12.059%	3	134	+32.107%
2026-04-21	3.5800	3.5800	3.4000	3.4000	-5.817%	4	133	+16.176%
2026-04-20	3.6500	3.6500	3.6100	3.6100	-8.608%	22	133	+9.418%
2026-04-17	3.9500	3.9500	3.9500	3.9500	+14.493%	1	133	0.000%
2026-04-14	3.4500	3.4500	3.4500	3.4500	-8.000%	3	132	+14.493%
2026-04-08	3.7500	3.7500	3.7500	3.7500	+4.167%	1	135	+5.333%
2026-03-27	3.6000	3.6000	3.6000	3.6000	-6.494%	1	135	+9.722%
2026-03-26	3.8500	3.8500	3.8500	3.8500	+1.316%	1	135	+2.597%
2026-03-24	3.8000	3.8000	3.8000	3.8000	-5.000%	1	135	+3.947%
2026-03-23	4.0000	4.0000	4.0000	4.0000	-11.111%	4	136	-1.250%
2026-03-17	4.5000	4.5000	4.5000	4.5000	-18.182%	2	140	-12.222%
2026-03-06	5.5000	5.5000	5.5000	5.5000	+0.917%	2	142	-28.182%
2026-03-05	5.4500	5.4500	5.4500	5.4500	+12.836%	1	142	-27.523%
2026-02-24	5.2000	5.2000	4.8300	4.8300	-20.949%	3	141	-18.219%
2026-02-19	6.1100	6.1100	6.1100	6.1100	-19.605%	1	141	-35.352%
2026-02-13	7.9000	7.9000	7.6000	7.6000	-1.935%	3	141	-48.026%
2026-02-12	8.3000	8.3000	7.7500	7.7500	-0.129%	5	141	-49.032%
2026-02-06	7.7600	7.7600	7.7600	7.7600	-23.016%	2	142	-49.098%
2026-02-05	10.0800	10.0800	10.0800	10.0800	+23.681%	1	140	-60.813%
2026-02-04	8.1500	8.1500	8.1500	8.1500	-12.834%	10	141	-51.534%
2026-02-03	9.3500	9.3500	9.3500	9.3500	+21.271%	2	141	-57.754%
2026-01-26	7.5500	7.7100	7.5500	7.7100	+7.832%	6	139	-48.768%
2026-01-23	7.1500	7.1500	7.1500	7.1500	-8.333%	5	134	-44.755%
2026-01-20	7.8000	7.8000	7.8000	7.8000	-12.458%	2	134	-49.359%
2026-01-14	8.9100	8.9100	8.9100	8.9100	-27.206%	1	134	-55.668%
2026-01-12	12.2500	12.2500	12.2400	12.2400	-21.789%	2	134	-67.729%
2025-12-23	15.6500	15.6500	15.6500	15.6500	+2.087%	14	134	-74.760%
2025-12-11	12.9500	15.3500	12.9500	15.3300	+55.635%	18	120	-74.234%
2025-12-09	9.8500	9.8500	9.8500	9.8500	-19.919%	1	109	-59.898%
2025-11-28	12.3000	12.3000	12.3000	12.3000	-22.152%	1	109	-67.886%
2025-11-03	15.8000	15.8000	15.8000	15.8000	-12.465%	1	109	-75.000%
2025-10-23	18.0500	18.0500	18.0500	18.0500	-3.165%	2	109	-78.116%
2025-10-21	18.3500	18.6400	18.2100	18.6400	+15.062%	16	109	-78.809%
2025-09-24	16.2000	16.2000	16.2000	16.2000	+2.402%	1	109	-75.617%
2025-09-23	16.1500	16.1500	15.8200	15.8200	-2.043%	2	108	-75.032%
2025-09-19	16.1500	16.1500	16.1500	16.1500	-6.809%	1	107	-75.542%
2025-09-09	17.4000	17.4000	17.3300	17.3300	+2.544%	2	107	-77.207%
2025-09-08	16.7000	16.9000	16.7000	16.9000	-5.056%	4	106	-76.627%
2025-09-05	17.8000	17.8000	17.8000	17.8000	-10.101%	1	102	-77.809%
2025-09-03	19.4900	19.8000	19.4900	19.8000	-0.752%	4	101	-80.051%
2025-08-26	19.9500	19.9500	19.9500	19.9500	+10.221%	14	85	-80.201%
2025-08-01	18.1000	18.1000	18.1000	18.1000	-24.331%	10	85	-78.177%
2025-07-16	23.8000	24.0800	23.7800	23.9200	-9.940%	4	75	-83.487%
2025-07-09	26.6500	26.7900	26.4000	26.5600	+6.667%	8	75	-85.128%
2025-06-27	24.8000	24.9000	24.8000	24.9000	+14.483%	2	76	-84.137%
2025-06-20	21.7500	21.7500	21.7500	21.7500	-12.440%	2	75	-81.839%
2025-06-18	24.8400	24.8400	24.8400	24.8400	-31.964%	1	75	-84.098%
2025-06-12	36.2500	36.5100	36.2500	36.5100	+5.734%	4	75	-89.181%
2025-06-09	34.4700	34.5300	34.4700	34.5300	-2.869%	6	73	-88.561%
2025-06-06	35.5000	35.5500	35.5000	35.5500	+3.043%	10	70	-88.889%
2025-06-05	34.6000	34.6000	34.4500	34.5000	-4.033%	26	65	-88.551%
2025-06-04	35.8500	35.9500	35.7000	35.9500	0.000%	45	39	-89.013%