Dark

V20270115C415
V Jan 15 2027 415.00 Call (V270115C00415000)
option OPRA

EOD

Sep 30, 2026

2.80-24.324%(-0.90)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.8300	2.8300	2.8000	2.8000	-24.324%	7	542	0.000%
2026-09-29	3.7000	3.7000	3.7000	3.7000	-13.953%	8	541	-24.324%
2026-09-28	4.3000	4.3000	4.3000	4.3000	+13.158%	3	533	-34.884%
2026-09-24	4.0000	4.0000	3.8000	3.8000	+4.110%	18	533	-26.316%
2026-09-23	3.6500	3.6500	3.6500	3.6500	+4.286%	3	531	-23.288%
2026-09-22	3.2900	3.5000	3.2900	3.5000	-27.083%	3	531	-20.000%
2026-09-21	4.4000	4.8000	4.4000	4.8000	-3.030%	19	531	-41.667%
2026-09-18	5.0000	5.1000	4.9000	4.9500	-18.852%	5	528	-43.434%
2026-09-16	6.1000	6.1000	6.1000	6.1000	-10.949%	1	525	-54.098%
2026-09-15	6.3500	6.8500	6.3500	6.8500	-2.837%	5	524	-59.124%
2026-09-14	7.0500	7.0500	7.0500	7.0500	+34.286%	2	522	-60.284%
2026-09-10	5.9500	5.9500	5.2500	5.2500	-12.500%	11	523	-46.667%
2026-09-08	6.0000	6.0000	5.9500	6.0000	-27.273%	8	521	-53.333%
2026-09-03	8.3500	8.3500	8.1000	8.2500	-3.509%	8	516	-66.061%
2026-09-02	8.7500	9.0500	8.5000	8.5500	+12.500%	22	514	-67.251%
2026-09-01	7.7000	7.7000	7.6000	7.6000	-20.419%	2	505	-63.158%
2026-08-31	9.7000	9.7000	9.5500	9.5500	-6.829%	5	504	-70.681%
2026-08-28	10.2800	10.2800	10.2500	10.2500	+5.670%	3	500	-72.683%
2026-08-27	9.8000	9.8000	9.7000	9.7000	-15.432%	2	500	-71.134%
2026-08-26	11.4700	11.4700	11.4700	11.4700	+3.333%	1	501	-75.588%
2026-08-25	11.1900	11.3000	11.1000	11.1000	+3.738%	62	500	-74.775%
2026-08-24	10.9800	10.9800	10.7000	10.7000	+60.902%	21	438	-73.832%
2026-08-20	6.6500	7.1000	6.5500	6.6500	-5.807%	18	418	-57.895%
2026-08-19	7.5500	7.6500	7.0600	7.0600	+29.541%	51	409	-60.340%
2026-08-17	5.6500	5.6500	5.3500	5.4500	-14.844%	3	364	-48.624%
2026-08-14	6.7000	6.9000	6.3500	6.4000	+9.215%	75	364	-56.250%
2026-08-13	5.6500	5.8600	5.6500	5.8600	+3.717%	2	308	-52.218%
2026-08-12	6.0500	6.1000	5.6000	5.6500	-13.077%	6	309	-50.442%
2026-08-11	6.8000	6.8000	6.5000	6.5000	+5.691%	5	313	-56.923%
2026-08-10	6.3000	6.3000	6.1500	6.1500	-17.450%	3	315	-54.472%
2026-08-07	7.4500	7.4500	7.4500	7.4500	-14.857%	1	318	-62.416%
2026-08-06	8.1000	8.8000	8.0500	8.7500	-11.616%	5	319	-68.000%
2026-08-05	9.9000	9.9000	9.9000	9.9000	+17.857%	1	320	-71.717%
2026-08-03	8.4000	8.4000	8.4000	8.4000	-4.110%	1	320	-66.667%
2026-07-31	8.5000	8.7600	8.2500	8.7600	+3.059%	18	320	-68.037%
2026-07-30	8.0500	8.5000	7.8000	8.5000	-20.635%	6	311	-67.059%
2026-07-28	9.9000	10.7100	9.8500	10.7100	+24.102%	17	306	-73.856%
2026-07-27	8.6300	8.6300	8.6300	8.6300	+25.436%	1	300	-67.555%
2026-07-24	6.9000	6.9000	6.8000	6.8800	-16.606%	13	300	-59.302%
2026-07-21	8.4000	8.4000	8.2000	8.2500	-8.840%	7	293	-66.061%
2026-07-20	8.5000	9.0500	8.5000	9.0500	+3.311%	23	287	-69.061%
2026-07-17	8.6000	8.8500	8.5000	8.7600	-7.006%	109	280	-68.037%
2026-07-16	8.1500	9.4200	8.1500	9.4200	+17.750%	2	201	-70.276%
2026-07-14	8.6000	8.6000	8.0000	8.0000	+35.593%	13	202	-65.000%
2026-07-10	5.9000	5.9000	5.9000	5.9000	-9.648%	9	200	-52.542%
2026-07-08	6.3900	6.5300	6.3900	6.5300	-19.283%	85	200	-57.121%
2026-07-06	8.1500	8.1500	8.0900	8.0900	-2.530%	21	115	-65.389%
2026-07-02	8.3000	8.3000	8.3000	8.3000	+18.571%	8	104	-66.265%
2026-07-01	7.0000	7.0000	7.0000	7.0000	+48.936%	1	104	-60.000%
2026-06-29	4.7500	4.7500	4.7000	4.7000	+34.286%	2	103	-40.426%
2026-06-22	3.9200	3.9200	3.5000	3.5000	+0.575%	11	102	-20.000%
2026-06-11	3.8500	3.8500	3.4800	3.4800	-18.118%	2	102	-19.540%
2026-06-10	4.0500	4.3000	4.0500	4.2500	+3.659%	5	101	-34.118%
2026-06-04	4.1000	4.1000	4.1000	4.1000	+17.143%	1	101	-31.707%
2026-06-02	3.5500	3.5500	3.5000	3.5000	-8.616%	10	101	-20.000%
2026-06-01	3.8500	3.9000	3.8300	3.8300	-18.511%	10	108	-26.893%
2026-05-29	4.7000	4.7000	4.7000	4.7000	+14.634%	1	110	-40.426%
2026-05-26	4.1000	4.1000	4.1000	4.1000	-5.747%	3	110	-31.707%
2026-05-22	4.3500	4.4500	4.3000	4.3500	-6.452%	11	110	-35.632%
2026-05-21	4.5500	4.6500	4.5000	4.6500	-6.250%	16	111	-39.785%
2026-05-19	5.0200	5.0200	4.9600	4.9600	+7.359%	2	111	-43.548%
2026-05-18	4.3000	4.6200	4.2000	4.6200	-18.947%	20	112	-39.394%
2026-04-29	5.7000	5.7000	5.6500	5.7000	+101.413%	9	112	-50.877%
2026-04-17	2.8800	2.8800	2.8300	2.8300	+0.712%	6	103	-1.060%
2026-04-16	2.8400	2.8400	2.8000	2.8100	+1.812%	8	103	-0.356%
2026-04-15	2.8000	2.8000	2.7600	2.7600	-1.075%	4	110	+1.449%
2026-03-20	2.7900	2.7900	2.7900	2.7900	-15.455%	3	110	+0.358%
2026-03-16	3.3000	3.3000	3.3000	3.3000	-14.286%	2	108	-15.152%
2026-03-10	3.9000	3.9000	3.8500	3.8500	-12.500%	6	110	-27.273%
2026-03-06	4.3500	4.4000	4.3500	4.4000	-8.333%	3	110	-36.364%
2026-03-02	4.7500	4.8000	4.7500	4.8000	+29.730%	5	113	-41.667%
2026-02-25	3.7000	3.7000	3.7000	3.7000	-38.333%	1	113	-24.324%
2026-02-09	6.0000	6.0000	6.0000	6.0000	-9.091%	1	113	-53.333%
2026-02-05	6.6000	6.6000	6.6000	6.6000	+1.382%	2	114	-57.576%
2026-02-02	6.5100	6.5100	6.5100	6.5100	+7.603%	3	112	-56.989%
2026-01-28	5.9500	6.0500	5.9500	6.0500	-0.657%	10	109	-53.719%
2026-01-27	6.0900	6.0900	6.0900	6.0900	-7.023%	3	104	-54.023%
2026-01-21	6.3500	6.5500	6.2500	6.5500	+8.264%	7	102	-57.252%
2026-01-20	6.0500	6.0500	6.0500	6.0500	-9.023%	6	98	-53.719%
2026-01-16	6.6500	6.6500	6.6500	6.6500	-33.166%	1	97	-57.895%
2026-01-12	10.0000	10.0000	9.9500	9.9500	-20.717%	8	97	-71.859%
2026-01-05	12.3500	12.5500	12.3500	12.5500	+19.297%	2	88	-77.689%
2026-01-02	10.8700	10.8700	10.5200	10.5200	-14.122%	2	88	-73.384%
2025-12-15	12.4000	12.6000	12.2500	12.2500	-8.582%	35	89	-77.143%
2025-12-12	13.5500	13.5500	13.4000	13.4000	+5.512%	2	71	-79.104%
2025-12-11	10.5500	12.7000	10.5300	12.7000	+35.684%	8	71	-77.953%
2025-12-05	9.3600	9.3600	9.3600	9.3600	-8.235%	1	67	-70.085%
2025-11-28	10.2000	10.2000	10.2000	10.2000	+14.994%	2	66	-72.549%
2025-11-19	8.8700	8.8700	8.8700	8.8700	-9.949%	1	66	-68.433%
2025-11-18	9.8500	9.8500	9.8500	9.8500	-32.022%	8	66	-71.574%
2025-10-29	14.4900	14.4900	14.4900	14.4900	-5.603%	1	74	-80.676%
2025-10-27	15.3500	15.3500	15.3500	15.3500	+9.175%	1	74	-81.759%
2025-10-16	14.0600	14.0600	14.0600	14.0600	-21.889%	9	74	-80.085%
2025-10-08	18.0000	18.0000	18.0000	18.0000	+6.257%	1	65	-84.444%
2025-10-03	16.9400	16.9400	16.9400	16.9400	+13.387%	1	65	-83.471%
2025-10-02	14.9400	14.9400	14.9400	14.9400	+16.719%	6	65	-81.258%
2025-09-26	12.8000	12.8000	12.8000	12.8000	+3.226%	1	60	-78.125%
2025-09-25	12.4000	12.4000	12.4000	12.4000	-7.394%	1	59	-77.419%
2025-09-24	13.3900	13.3900	13.3900	13.3900	-5.704%	1	58	-79.089%
2025-09-23	14.2000	14.2000	14.2000	14.2000	-4.698%	1	57	-80.282%
2025-09-22	14.9000	14.9000	14.9000	14.9000	+11.610%	4	57	-81.208%
2025-09-12	13.3500	13.3500	13.3500	13.3500	+4.542%	1	57	-79.026%
2025-09-11	12.7700	12.7700	12.7700	12.7700	+5.975%	1	57	-78.074%
2025-09-10	12.0500	12.0500	12.0500	12.0500	-13.620%	5	56	-76.763%
2025-09-08	13.9500	13.9500	13.9500	13.9500	+4.104%	1	51	-79.928%
2025-08-08	13.4000	13.4000	13.4000	13.4000	-12.987%	1	51	-79.104%
2025-08-04	15.4000	15.4000	15.4000	15.4000	-24.324%	1	51	-81.818%
2025-07-30	20.3500	20.3500	20.3500	20.3500	-1.833%	1	52	-86.241%
2025-07-29	20.4600	20.7300	20.4600	20.7300	-0.241%	2	52	-86.493%
2025-07-21	20.6200	20.7800	20.6200	20.7800	+0.874%	2	52	-86.526%
2025-07-17	20.5000	20.6000	20.5000	20.6000	-0.627%	2	52	-86.408%
2025-07-15	20.6500	20.7300	20.6500	20.7300	+10.266%	2	52	-86.493%
2025-06-20	18.8000	18.8000	18.8000	18.8000	-42.154%	2	52	-85.106%
2025-06-12	32.1700	32.5000	32.1700	32.5000	-3.418%	2	52	-91.385%
2025-06-11	33.6500	33.6500	33.6500	33.6500	+10.618%	1	52	-91.679%
2025-06-09	30.3600	30.4200	30.3600	30.4200	-5.204%	6	51	-90.796%
2025-06-04	32.1000	32.3000	32.0900	32.0900	0.000%	79	51	-91.275%