Dark

V20270115C410
V Jan 15 2027 410.00 Call (V270115C00410000)
option OPRA

EOD

Jul 1, 2026

6.86+17.265%(+1.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.8600	6.8600	6.8600	6.8600	+17.265%	10	983	0.000%
2026-06-30	6.0000	6.0000	5.6000	5.8500	+13.592%	6	973	+17.265%
2026-06-29	5.3500	5.3500	5.1500	5.1500	-3.738%	3	968	+33.204%
2026-06-26	5.3500	5.3500	5.3500	5.3500	+7.000%	1	969	+28.224%
2026-06-25	4.9700	5.0000	4.9700	5.0000	+16.279%	2	968	+37.200%
2026-06-22	4.1500	4.4200	4.1500	4.3000	-6.522%	4	970	+59.535%
2026-06-18	4.6000	4.6000	4.6000	4.6000	-12.381%	1	971	+49.130%
2026-06-17	5.2500	5.2500	5.2500	5.2500	+32.242%	4	971	+30.667%
2026-06-15	3.9700	3.9700	3.9700	3.9700	-6.588%	1	971	+72.796%
2026-06-12	4.2500	4.2500	4.2500	4.2500	+8.974%	1	971	+61.412%
2026-06-11	4.3500	4.3500	3.8800	3.9000	-17.373%	31	971	+75.897%
2026-06-05	4.7200	4.7200	4.7200	4.7200	+2.609%	1	987	+45.339%
2026-06-04	4.7000	4.8000	4.6000	4.6000	+17.949%	30	987	+49.130%
2026-06-03	3.9000	3.9000	3.9000	3.9000	-2.500%	4	1,002	+75.897%
2026-06-02	3.9500	4.0100	3.9500	4.0000	-5.882%	5	1,006	+71.500%
2026-06-01	4.5500	4.6000	4.1500	4.2500	-21.296%	91	1,003	+61.412%
2026-05-29	4.8000	5.5500	4.8000	5.4000	+3.846%	34	992	+27.037%
2026-05-27	4.9500	5.4500	4.9500	5.2000	+13.043%	19	985	+31.923%
2026-05-26	4.4500	4.6000	4.4000	4.6000	-5.155%	6	969	+49.130%
2026-05-22	4.8500	4.9300	4.8500	4.8500	-7.619%	22	969	+41.443%
2026-05-21	5.2500	5.2500	5.2500	5.2500	+7.143%	1	958	+30.667%
2026-05-20	4.9000	4.9000	4.9000	4.9000	-6.667%	10	958	+40.000%
2026-05-19	5.4300	5.4300	5.2500	5.2500	-0.943%	44	948	+30.667%
2026-05-18	4.9000	5.3000	4.9000	5.3000	+34.177%	9	948	+29.434%
2026-05-13	4.0500	4.0500	3.9500	3.9500	+8.219%	2	948	+73.671%
2026-05-11	3.6500	3.6500	3.6500	3.6500	-3.947%	1	948	+87.945%
2026-05-06	3.8000	3.8000	3.8000	3.8000	+2.426%	1	949	+80.526%
2026-05-05	3.7100	3.7100	3.7100	3.7100	-30.000%	5	950	+84.906%
2026-05-01	5.3000	5.3000	5.3000	5.3000	-10.924%	10	945	+29.434%
2026-04-29	5.0000	7.5000	5.0000	5.9500	+98.333%	38	945	+15.294%
2026-04-28	3.0000	3.0000	3.0000	3.0000	+18.577%	1	942	+128.667%
2026-04-27	2.5300	2.5300	2.5300	2.5300	-10.601%	2	942	+171.146%
2026-04-24	2.8000	2.8300	2.7000	2.8300	-7.818%	8	940	+142.403%
2026-04-20	3.0700	3.0700	3.0700	3.0700	-11.272%	1	940	+123.453%
2026-04-17	3.4600	3.4600	3.4600	3.4600	+0.290%	1	940	+98.266%
2026-04-16	3.4500	3.4500	3.4500	3.4500	+14.238%	1	940	+98.841%
2026-04-14	3.5000	3.5000	3.0200	3.0200	+3.780%	5	940	+127.152%
2026-04-10	2.8900	2.9100	2.8900	2.9100	-4.590%	7	944	+135.739%
2026-04-06	3.0000	3.0500	3.0000	3.0500	+2.694%	20	945	+124.918%
2026-04-02	2.9500	2.9700	2.9500	2.9700	-5.112%	6	951	+130.976%
2026-03-30	3.1000	3.1300	3.1000	3.1300	+8.681%	2	951	+119.169%
2026-03-27	3.3000	3.3000	2.8800	2.8800	-12.727%	2	951	+138.194%
2026-03-26	3.3000	3.3000	3.3000	3.3000	0.000%	1	952	+107.879%
2026-03-24	3.3000	3.3000	3.3000	3.3000	+10.000%	1	952	+107.879%
2026-03-19	3.2000	3.2000	3.0000	3.0000	-31.818%	2	952	+128.667%
2026-03-13	4.4000	4.4000	4.4000	4.4000	-12.000%	1	953	+55.909%
2026-03-06	4.9000	5.6800	4.8500	5.0000	-0.990%	5	954	+37.200%
2026-03-05	5.2000	5.2000	5.0500	5.0500	-6.998%	6	956	+35.842%
2026-03-04	5.4300	5.4300	5.4300	5.4300	+19.341%	2	956	+26.335%
2026-02-25	4.5500	4.5500	4.5500	4.5500	-4.812%	3	954	+50.769%
2026-02-23	5.0000	5.0300	4.7400	4.7800	-19.664%	14	954	+43.515%
2026-02-20	5.9500	5.9500	5.9500	5.9500	+7.207%	1	959	+15.294%
2026-02-19	5.5500	5.5500	5.5500	5.5500	-6.723%	2	960	+23.604%
2026-02-18	5.9500	5.9500	5.9500	5.9500	-7.752%	3	960	+15.294%
2026-02-17	6.4500	6.4500	6.4500	6.4500	-8.511%	1	957	+6.357%
2026-02-12	7.3000	7.3000	7.0500	7.0500	+2.920%	4	958	-2.695%
2026-02-10	6.8000	6.8500	6.8000	6.8500	+2.086%	3	962	+0.146%
2026-02-09	6.7100	6.7100	6.7100	6.7100	-12.744%	2	963	+2.235%
2026-02-06	7.6900	7.6900	7.6900	7.6900	+4.626%	5	963	-10.793%
2026-02-04	7.3500	7.3500	7.3500	7.3500	-11.976%	2	958	-6.667%
2026-02-03	7.7000	8.4000	7.7000	8.3500	+9.724%	6	958	-17.844%
2026-02-02	7.6000	7.6200	7.5200	7.6100	+20.794%	7	956	-9.855%
2026-01-30	6.3000	6.3000	6.3000	6.3000	-10.000%	7	956	+8.889%
2026-01-29	7.0000	7.0000	7.0000	7.0000	0.000%	1	956	-2.000%
2026-01-28	7.0000	7.0000	7.0000	7.0000	-0.709%	6	956	-2.000%
2026-01-26	7.0500	7.0500	7.0500	7.0500	+0.714%	1	950	-2.695%
2026-01-23	7.0000	7.0000	7.0000	7.0000	-4.762%	1	950	-2.000%
2026-01-21	7.2000	7.3500	7.2000	7.3500	+4.701%	3	951	-6.667%
2026-01-20	6.4500	7.0200	6.4500	7.0200	-3.836%	15	950	-2.279%
2026-01-15	8.4500	8.8000	7.3000	7.3000	-6.410%	19	954	-6.027%
2026-01-14	7.8000	7.8000	7.8000	7.8000	-3.106%	6	952	-12.051%
2026-01-13	9.0000	9.0000	7.8000	8.0500	-26.818%	23	946	-14.783%
2026-01-12	9.9500	11.1000	9.9500	11.0000	-12.698%	24	929	-37.636%
2026-01-09	13.7000	13.7000	12.6000	12.6000	-5.970%	25	921	-45.556%
2026-01-08	13.1000	13.4000	13.1000	13.4000	-8.844%	12	903	-48.806%
2026-01-07	14.3500	14.7000	14.3500	14.7000	-0.339%	11	903	-53.333%
2026-01-06	13.4000	14.8700	13.4000	14.7500	+8.059%	14	898	-53.492%
2026-01-05	11.5500	14.1700	11.5500	13.6500	+20.796%	14	884	-49.744%
2026-01-02	12.0500	12.0500	11.3000	11.3000	-17.518%	308	870	-39.292%
2025-12-31	13.7000	13.7000	13.7000	13.7000	+1.481%	3	1,011	-49.927%
2025-12-30	13.5000	13.5000	13.5000	13.5000	-2.878%	3	1,011	-49.185%
2025-12-29	13.9000	13.9000	13.9000	13.9000	-3.472%	3	1,011	-50.647%
2025-12-26	14.4000	14.4000	14.4000	14.4000	-1.031%	3	1,008	-52.361%
2025-12-24	14.5500	14.5500	14.5500	14.5500	-1.689%	6	1,002	-52.852%
2025-12-23	14.2000	14.8500	14.2000	14.8000	+6.017%	8	1,002	-53.649%
2025-12-22	13.9600	13.9600	13.9600	13.9600	+4.179%	3	1,000	-50.860%
2025-12-19	13.5500	13.5500	13.4000	13.4000	+0.375%	4	1,000	-48.806%
2025-12-17	13.3500	13.3500	13.3500	13.3500	-1.476%	3	999	-48.614%
2025-12-16	13.5500	13.5500	13.5500	13.5500	+1.119%	3	996	-49.373%
2025-12-15	13.8500	13.8500	13.4000	13.4000	-6.815%	6	993	-48.806%
2025-12-12	14.6000	14.6000	14.3800	14.3800	+3.453%	4	987	-52.295%
2025-12-11	9.7000	13.9000	9.7000	13.9000	+63.722%	18	984	-50.647%
2025-12-10	8.9000	8.9000	8.4900	8.4900	-6.395%	303	971	-19.199%
2025-12-09	9.0700	9.0700	9.0700	9.0700	-7.919%	3	668	-24.366%
2025-12-05	9.8500	9.8500	9.8500	9.8500	+16.019%	3	665	-30.355%
2025-12-04	9.9000	9.9000	8.4600	8.4900	-11.563%	253	662	-19.199%
2025-12-03	9.6000	9.6000	9.6000	9.6000	+1.053%	3	774	-28.542%
2025-12-02	9.5000	9.5000	9.5000	9.5000	-6.771%	3	771	-27.789%
2025-12-01	10.1900	10.1900	10.1900	10.1900	-6.514%	3	768	-32.679%
2025-11-28	10.5500	10.9000	10.5500	10.9000	-1.357%	4	768	-37.064%
2025-11-26	11.0500	11.0500	11.0500	11.0500	+0.455%	8	769	-37.919%
2025-11-25	10.7500	11.0000	10.7500	11.0000	+12.245%	4	769	-37.636%
2025-11-24	11.2500	11.2500	9.8000	9.8000	-17.300%	205	770	-30.000%
2025-11-21	11.2000	11.8500	11.2000	11.8500	+7.923%	12	571	-42.110%
2025-11-20	10.9500	10.9800	10.9500	10.9800	+7.647%	2	564	-37.523%
2025-11-19	10.2000	10.2000	10.2000	10.2000	-2.017%	3	564	-32.745%
2025-11-18	10.7800	10.7800	10.4100	10.4100	-11.404%	2	564	-34.102%
2025-11-17	12.3500	12.3500	11.7500	11.7500	-4.316%	3	565	-41.617%
2025-11-14	13.1000	13.1000	12.2800	12.2800	-11.655%	4	567	-44.137%
2025-11-12	13.9000	13.9000	13.9000	13.9000	+4.120%	4	563	-50.647%
2025-11-06	13.3500	13.3500	13.3500	13.3500	-4.643%	4	563	-48.614%
2025-11-05	14.0000	14.0000	14.0000	14.0000	-3.780%	1	563	-51.000%
2025-11-03	15.2500	15.2500	14.5500	14.5500	-11.009%	5	564	-52.852%
2025-10-30	16.3500	16.3500	16.3500	16.3500	-2.679%	4	564	-58.043%
2025-10-27	16.8000	16.8000	16.8000	16.8000	+2.752%	4	564	-59.167%
2025-10-23	16.3500	16.3500	16.3500	16.3500	-5.272%	4	564	-58.043%
2025-10-21	16.1500	17.2600	16.1500	17.2600	+8.896%	7	564	-60.255%
2025-10-20	15.8800	15.8800	15.8500	15.8500	+5.667%	4	563	-56.719%
2025-10-16	16.6700	16.6700	15.0000	15.0000	-16.667%	44	559	-54.267%
2025-10-15	18.0000	18.0000	18.0000	18.0000	+8.108%	1	519	-61.889%
2025-10-14	16.6500	16.6500	16.6500	16.6500	-8.516%	4	518	-58.799%
2025-10-09	18.2000	18.2000	18.2000	18.2000	+9.970%	4	518	-62.308%
2025-10-03	16.5500	16.5500	16.5500	16.5500	+13.356%	4	514	-58.550%
2025-09-30	14.6000	14.6000	14.6000	14.6000	+6.182%	4	510	-53.014%
2025-09-25	14.7500	14.7500	13.7500	13.7500	-6.463%	5	510	-50.109%
2025-09-24	14.7000	14.7000	14.7000	14.7000	-9.259%	1	507	-53.333%
2025-09-22	15.0500	16.2000	15.0500	16.2000	+11.724%	48	507	-57.654%
2025-09-19	14.5000	14.5000	14.5000	14.5000	-1.361%	4	463	-52.690%
2025-09-17	14.7000	14.7000	14.7000	14.7000	+0.685%	4	462	-53.333%
2025-09-12	14.6000	14.6000	14.6000	14.6000	+6.569%	1	460	-53.014%
2025-09-11	13.7000	13.7000	13.7000	13.7000	-10.458%	4	459	-49.927%
2025-09-08	15.5000	15.5000	15.3000	15.3000	-8.929%	2	455	-55.163%
2025-08-20	17.5000	17.5000	16.8000	16.8000	+2.752%	2	455	-59.167%
2025-08-19	16.3500	16.3500	16.3500	16.3500	-4.665%	1	453	-58.043%
2025-08-04	17.1500	17.1900	16.8000	17.1500	-21.258%	50	453	-60.000%
2025-07-22	21.6400	21.7800	21.6400	21.7800	-2.419%	2	452	-68.503%
2025-07-21	21.5500	22.3400	21.5500	22.3200	+4.056%	4	452	-69.265%
2025-07-18	21.4500	21.4500	21.4500	21.4500	-4.113%	10	450	-68.019%
2025-07-16	22.0500	22.3700	22.0500	22.3700	+0.134%	2	460	-69.334%
2025-07-15	21.8500	22.3400	21.8500	22.3400	-3.955%	2	460	-69.293%
2025-07-14	23.0900	23.2600	23.0900	23.2600	+2.603%	2	460	-70.507%
2025-07-11	22.4000	22.6900	22.3700	22.6700	-9.681%	4	460	-69.740%
2025-07-10	25.1900	25.4100	25.1000	25.1000	+0.601%	4	460	-72.669%
2025-07-08	24.9500	24.9500	24.9500	24.9500	+0.808%	1	460	-72.505%
2025-07-03	24.7500	24.7500	24.7500	24.7500	-1.198%	1	459	-72.283%
2025-07-02	25.0500	25.0500	25.0500	25.0500	+8.489%	1	459	-72.615%
2025-06-27	22.9500	23.0900	22.9500	23.0900	+12.142%	2	458	-70.290%
2025-06-26	20.5900	20.5900	20.5900	20.5900	+1.679%	1	458	-66.683%
2025-06-23	20.2500	20.2500	20.2500	20.2500	0.000%	2	458	-66.123%
2025-06-20	20.2500	20.2500	20.2500	20.2500	-25.688%	4	460	-66.123%
2025-06-18	27.2500	27.2500	27.2500	27.2500	+5.334%	1	462	-74.826%
2025-06-13	29.2000	29.2000	24.3000	25.8700	-24.665%	24	462	-73.483%
2025-06-12	33.9500	34.3400	33.9500	34.3400	+3.123%	4	471	-80.023%
2025-06-09	33.3000	33.3000	33.3000	33.3000	0.000%	10	471	-79.399%
2025-06-06	33.8000	33.8000	33.3000	33.3000	+2.778%	16	471	-79.399%
2025-06-05	34.2000	34.2000	32.3500	32.4000	-4.000%	21	470	-78.827%
2025-06-04	33.7500	33.7500	33.7500	33.7500	+4.006%	1	468	-79.674%
2025-05-30	32.4500	32.4500	32.4500	32.4500	+5.016%	40	468	-78.860%
2025-05-29	30.9000	30.9000	30.9000	30.9000	+4.569%	2	468	-77.799%
2025-05-22	29.5500	29.5500	29.5500	29.5500	-10.860%	2	466	-76.785%
2025-05-20	33.1500	33.1500	33.1500	33.1500	-1.515%	1	464	-79.306%
2025-05-19	32.5100	33.6600	32.5100	33.6600	+3.093%	10	463	-79.620%
2025-05-16	32.6500	32.6500	32.6500	32.6500	+6.179%	20	467	-78.989%
2025-05-15	30.7500	30.7500	30.7500	30.7500	+4.237%	3	457	-77.691%
2025-05-14	29.7000	29.7000	29.3000	29.5000	-1.667%	10	454	-76.746%
2025-05-13	29.9500	30.0000	29.6500	30.0000	+1.695%	10	451	-77.133%
2025-05-12	29.5000	29.5000	29.5000	29.5000	-1.667%	1	452	-76.746%
2025-05-09	30.0000	30.0000	30.0000	30.0000	+0.503%	6	451	-77.133%
2025-05-08	29.8500	29.8500	29.8500	29.8500	+3.287%	2	448	-77.018%
2025-05-07	28.9000	28.9000	28.9000	28.9000	+0.522%	3	446	-76.263%
2025-05-06	28.1800	28.7500	28.1800	28.7500	+1.054%	4	443	-76.139%
2025-05-02	28.4500	28.4500	28.4500	28.4500	+12.897%	6	439	-75.888%
2025-05-01	25.2000	25.2000	25.2000	25.2000	-4.906%	3	436	-72.778%
2025-04-30	22.5700	26.5000	22.5700	26.5000	+5.788%	11	433	-74.113%
2025-04-29	23.5500	25.0500	23.5500	25.0500	+11.830%	6	422	-72.615%
2025-04-25	22.6000	22.6000	22.3000	22.4000	-0.444%	20	416	-69.375%
2025-04-24	22.5000	22.5000	22.5000	22.5000	+11.940%	3	412	-69.511%
2025-04-22	19.2700	20.1000	19.2700	20.1000	+6.915%	4	409	-65.871%
2025-04-21	20.8500	20.8500	18.8000	18.8000	-15.009%	5	405	-63.511%
2025-04-17	22.1200	22.1200	22.1200	22.1200	-1.470%	3	397	-68.987%
2025-04-16	23.0500	23.0500	22.4500	22.4500	-7.613%	4	397	-69.443%
2025-04-15	24.3000	24.3000	24.3000	24.3000	-2.213%	3	396	-71.770%
2025-04-14	24.8500	24.8500	24.8500	24.8500	+16.393%	3	396	-72.394%
2025-04-11	21.3500	21.3500	21.3500	21.3500	+24.490%	6	396	-67.869%
2025-04-09	15.8500	17.6800	15.8500	17.1500	-11.825%	35	393	-60.000%
2025-04-08	19.4500	19.4500	19.4500	19.4500	+29.667%	3	375	-64.730%
2025-04-07	15.0000	15.0000	15.0000	15.0000	-16.667%	1	373	-54.267%
2025-04-04	22.6500	22.6500	17.9000	18.0000	-27.390%	34	373	-61.889%
2025-04-03	23.9000	24.9000	23.9000	24.7900	-3.164%	16	370	-72.328%
2025-04-02	25.6000	25.6000	25.6000	25.6000	-7.246%	3	353	-73.203%
2025-03-28	27.6000	27.6000	27.6000	27.6000	+12.195%	6	353	-75.145%
2025-03-27	24.6000	24.6000	24.6000	24.6000	-1.006%	3	350	-72.114%
2025-03-26	24.8500	24.8500	24.8500	24.8500	+2.686%	3	347	-72.394%
2025-03-25	23.7500	24.2000	23.7500	24.2000	+0.415%	5	344	-71.653%
2025-03-24	24.1000	24.1000	24.1000	24.1000	+14.218%	3	343	-71.535%
2025-03-21	21.1000	21.1000	21.1000	21.1000	-5.381%	6	340	-67.488%
2025-03-20	22.3000	22.3000	22.3000	22.3000	-1.152%	3	337	-69.238%
2025-03-19	21.4000	22.5600	21.4000	22.5600	+4.444%	5	334	-69.592%
2025-03-17	20.4500	21.6000	20.4500	21.6000	+10.769%	4	334	-68.241%
2025-03-14	19.5000	19.5000	19.5000	19.5000	-6.475%	6	330	-64.821%
2025-03-13	20.8500	20.8500	20.8500	20.8500	-6.081%	3	324	-67.098%
2025-03-12	22.2000	22.2000	22.2000	22.2000	-6.918%	3	324	-69.099%
2025-03-11	23.8500	23.8500	23.8500	23.8500	-3.636%	5	321	-71.237%
2025-03-10	24.9000	24.9000	24.7500	24.7500	-27.969%	2	316	-72.283%
2025-03-03	34.3600	34.3600	34.3600	34.3600	+14.343%	2	315	-80.035%
2025-02-27	30.0500	30.0500	30.0500	30.0500	+2.141%	1	313	-77.171%
2025-02-19	29.4300	29.5800	29.4000	29.4200	+0.410%	28	312	-76.683%
2025-02-18	29.1000	29.3000	29.1000	29.3000	+1.384%	2	310	-76.587%
2025-02-14	29.1500	29.1500	28.9000	28.9000	-1.801%	8	312	-76.263%
2025-02-13	29.4300	29.4300	29.4300	29.4300	+11.057%	1	311	-76.690%
2025-02-11	26.5000	26.5000	26.5000	26.5000	-4.847%	300	311	-74.113%
2025-02-10	28.1000	28.1000	27.8500	27.8500	+13.627%	2	11	-75.368%
2025-02-04	24.5100	24.5100	24.5100	24.5100	-1.169%	3	11	-72.011%
2025-01-31	24.8000	24.8000	24.8000	24.8000	+59.486%	4	8	-72.339%
2025-01-21	15.5500	15.5500	15.5500	15.5500	+10.597%	1	7	-55.884%
2025-01-15	14.0700	14.0700	14.0600	14.0600	-9.290%	4	7	-51.209%
2024-12-23	15.5000	15.5000	15.5000	15.5000	+18.956%	1	3	-55.742%
2024-12-10	13.0300	13.0300	13.0300	13.0300	-14.220%	1	2	-47.352%
2024-11-25	15.1900	15.1900	15.1900	15.1900	0.000%	1	1	-54.839%