Dark

V20270115C420
V Jan 15 2027 420.00 Call (V270115C00420000)
option OPRA

EOD

Sep 30, 2026

2.64-14.839%(-0.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.8000	2.8000	2.6400	2.6400	-14.839%	2	594	0.000%
2026-09-29	3.1000	3.1000	3.1000	3.1000	-6.061%	3	596	-14.839%
2026-09-28	3.4900	3.5400	3.3000	3.3000	-2.367%	5	596	-20.000%
2026-09-24	3.1400	3.3800	3.1400	3.3800	+12.667%	6	593	-21.893%
2026-09-23	3.0000	3.0000	3.0000	3.0000	0.000%	1	589	-12.000%
2026-09-22	3.0000	3.0000	3.0000	3.0000	-25.000%	6	589	-12.000%
2026-09-21	3.7400	4.0000	3.7400	4.0000	-6.977%	3	592	-34.000%
2026-09-18	4.1100	4.3100	4.0300	4.3000	-19.626%	86	590	-38.605%
2026-09-16	5.3000	5.3500	5.3000	5.3500	-6.140%	2	518	-50.654%
2026-09-15	5.7000	5.7000	5.7000	5.7000	-3.390%	2	518	-53.684%
2026-09-14	6.0000	6.0000	5.9000	5.9000	+18.000%	7	516	-55.254%
2026-09-11	4.7700	5.0000	4.7700	5.0000	+11.607%	3	515	-47.200%
2026-09-10	4.5500	4.5500	4.4800	4.4800	-11.637%	16	513	-41.071%
2026-09-08	5.2000	5.2000	4.8300	5.0700	-16.885%	10	497	-47.929%
2026-09-04	6.1000	6.1000	6.1000	6.1000	-12.857%	6	497	-56.721%
2026-09-03	8.0500	8.0500	7.0000	7.0000	-5.405%	10	497	-62.286%
2026-09-02	7.4000	7.4000	7.4000	7.4000	+18.211%	1	497	-64.324%
2026-09-01	7.1000	7.1000	6.2600	6.2600	-23.190%	2	497	-57.827%
2026-08-31	8.4000	8.4000	8.1500	8.1500	-7.910%	4	496	-67.607%
2026-08-28	8.7000	8.8500	8.1000	8.8500	-7.813%	4	495	-70.169%
2026-08-26	9.6000	9.6000	9.6000	9.6000	-1.538%	1	498	-72.500%
2026-08-25	9.5700	9.9000	9.5700	9.7500	+4.055%	61	497	-72.923%
2026-08-24	9.2000	9.7000	9.1000	9.3700	+40.691%	110	469	-71.825%
2026-08-21	6.6600	6.6600	6.6600	6.6600	+18.929%	1	427	-60.360%
2026-08-20	5.6000	5.6500	5.5500	5.6000	+6.667%	4	426	-52.857%
2026-08-18	5.2500	5.2500	5.2500	5.2500	+11.465%	1	426	-49.714%
2026-08-17	5.3000	5.3000	4.7100	4.7100	-14.364%	5	426	-43.949%
2026-08-14	5.5000	5.5000	5.5000	5.5000	+12.245%	1	426	-52.000%
2026-08-13	4.9000	4.9000	4.9000	4.9000	+2.510%	1	426	-46.122%
2026-08-12	5.8000	5.8000	4.7800	4.7800	-15.697%	13	427	-44.770%
2026-08-11	6.0000	6.0000	5.6700	5.6700	+6.981%	4	430	-53.439%
2026-08-10	5.3500	5.3500	5.3000	5.3000	-16.535%	3	431	-50.189%
2026-08-07	6.7500	6.8500	6.3500	6.3500	-9.286%	6	431	-58.425%
2026-08-06	7.0000	7.0000	7.0000	7.0000	-7.895%	1	437	-62.286%
2026-08-05	8.0000	8.0000	7.6000	7.6000	+3.401%	3	438	-65.263%
2026-08-03	7.8500	7.8500	7.3500	7.3500	-6.369%	8	438	-64.082%
2026-07-31	7.8500	7.8500	7.8500	7.8500	+4.667%	3	432	-66.369%
2026-07-30	8.0000	8.0000	6.9000	7.5000	-25.000%	7	429	-64.800%
2026-07-29	8.7000	10.0000	8.7000	10.0000	+3.093%	17	429	-73.600%
2026-07-28	9.7000	9.7000	9.7000	9.7000	+19.018%	1	424	-72.784%
2026-07-27	7.5000	8.1500	7.5000	8.1500	+34.711%	34	424	-67.607%
2026-07-24	6.1000	6.1000	6.0500	6.0500	-2.419%	4	418	-56.364%
2026-07-22	6.2000	6.2000	6.2000	6.2000	-26.366%	1	414	-57.419%
2026-07-20	7.8000	8.4200	7.7500	8.4200	+8.087%	6	414	-68.646%
2026-07-17	8.2000	8.2000	7.7900	7.7900	-10.971%	10	412	-66.110%
2026-07-16	8.0500	8.7500	8.0500	8.7500	+12.903%	18	405	-69.829%
2026-07-15	7.7500	7.7500	7.7500	7.7500	+6.897%	3	417	-65.935%
2026-07-14	7.2500	7.2500	7.2500	7.2500	-3.075%	2	416	-63.586%
2026-07-13	6.6000	7.5500	6.6000	7.4800	+40.075%	10	416	-64.706%
2026-07-09	5.5000	5.5000	5.3400	5.3400	-27.049%	5	419	-50.562%
2026-07-02	6.6600	7.3200	6.6600	7.3200	+18.065%	23	415	-63.934%
2026-07-01	5.7000	6.2000	5.7000	6.2000	+49.398%	2	415	-57.419%
2026-06-29	4.1500	4.1500	4.1500	4.1500	+5.063%	2	415	-36.386%
2026-06-17	4.1000	4.1000	3.9500	3.9500	+22.291%	3	416	-33.165%
2026-06-15	3.2300	3.2300	3.2300	3.2300	+4.194%	2	416	-18.266%
2026-06-11	3.1000	3.1000	3.1000	3.1000	-6.061%	20	416	-14.839%
2026-06-10	3.5000	3.5500	3.3000	3.3000	-10.811%	8	408	-20.000%
2026-06-09	3.6500	3.7000	3.6500	3.7000	-8.867%	2	408	-28.649%
2026-06-04	3.8700	4.1500	3.5000	4.0600	+44.484%	550	407	-34.975%
2026-06-03	2.5000	3.6500	2.5000	2.8100	-7.869%	139	809	-6.050%
2026-06-02	3.1000	4.0000	3.0000	3.0500	-16.209%	425	704	-13.443%
2026-06-01	3.6500	3.6500	3.6400	3.6400	-2.933%	2	297	-27.473%
2026-05-29	3.7500	3.7500	3.7500	3.7500	+1.351%	1	297	-29.600%
2026-05-26	3.7000	3.7100	3.7000	3.7000	-2.632%	14	298	-28.649%
2026-05-22	3.7500	3.8000	3.7500	3.8000	-6.173%	2	294	-30.526%
2026-05-18	4.0000	4.0500	3.9500	4.0500	+7.427%	12	294	-34.815%
2026-05-12	3.7000	3.7700	3.7000	3.7700	+25.667%	7	289	-29.973%
2026-05-08	2.7200	3.0000	2.5900	3.0000	+25.523%	17	295	-12.000%
2026-05-07	2.3900	2.3900	2.3900	2.3900	-20.861%	1	288	+10.460%
2026-05-05	3.0200	3.0200	3.0200	3.0200	-21.558%	1	288	-12.583%
2026-04-30	3.8500	3.8500	3.8500	3.8500	-17.910%	3	288	-31.429%
2026-04-29	5.0000	5.1000	4.6900	4.6900	+113.182%	6	285	-43.710%
2026-04-28	2.2000	2.2000	2.2000	2.2000	+8.374%	2	282	+20.000%
2026-04-27	2.0300	2.0300	2.0300	2.0300	-26.449%	2	282	+30.049%
2026-04-16	2.7600	2.7600	2.7600	2.7600	+18.455%	1	282	-4.348%
2026-04-15	2.4700	2.4700	2.3300	2.3300	+1.304%	3	282	+13.305%
2026-04-07	2.3000	2.3000	2.3000	2.3000	+4.545%	1	282	+14.783%
2026-04-01	2.2600	2.2600	2.2000	2.2000	-33.333%	28	281	+20.000%
2026-03-23	3.3000	3.3000	3.3000	3.3000	+42.857%	1	253	-20.000%
2026-03-19	2.3100	2.3100	2.3100	2.3100	+2.212%	1	254	+14.286%
2026-03-18	2.4000	2.4000	2.2600	2.2600	-26.144%	2	255	+16.814%
2026-03-12	3.0600	3.0600	3.0600	3.0600	-18.400%	1	254	-13.725%
2026-03-06	3.8000	3.8000	3.7500	3.7500	-30.556%	4	254	-29.600%
2026-02-17	5.4000	5.4000	5.4000	5.4000	+8.000%	3	253	-51.111%
2026-02-13	5.0000	5.0000	5.0000	5.0000	-7.407%	1	257	-47.200%
2026-02-11	5.3000	5.4000	5.3000	5.4000	+1.887%	2	257	-51.111%
2026-02-10	5.4000	5.4000	5.3000	5.3000	-11.667%	2	258	-50.189%
2026-02-06	5.6600	6.0000	5.6600	6.0000	0.000%	4	260	-56.000%
2026-02-05	6.0000	6.0000	6.0000	6.0000	+3.448%	6	262	-56.000%
2026-02-02	6.1000	6.1000	5.8000	5.8000	-17.730%	13	268	-54.483%
2026-01-29	7.0500	7.0500	7.0500	7.0500	+11.905%	1	264	-62.553%
2026-01-27	6.3000	6.3000	6.3000	6.3000	+17.757%	2	263	-58.095%
2026-01-26	5.3500	5.3500	5.3500	5.3500	-2.727%	5	263	-50.654%
2026-01-23	5.5000	5.5000	5.5000	5.5000	0.000%	1	258	-52.000%
2026-01-20	5.5000	5.5000	5.5000	5.5000	-8.333%	1	258	-52.000%
2026-01-15	6.5500	6.5500	6.0000	6.0000	-6.250%	2	257	-56.000%
2026-01-14	6.2500	6.4000	6.2500	6.4000	-7.246%	6	257	-58.750%
2026-01-13	6.5500	6.9000	6.2500	6.9000	-20.690%	40	257	-61.739%
2026-01-12	8.5000	8.7000	8.5000	8.7000	-16.023%	2	248	-69.655%
2026-01-09	10.3600	10.3600	10.3600	10.3600	+4.121%	1	248	-74.517%
2026-01-06	9.9500	9.9500	9.9500	9.9500	-10.360%	1	247	-73.467%
2026-01-05	11.1000	11.1000	11.1000	11.1000	+16.230%	1	246	-76.216%
2026-01-02	9.0200	9.5500	9.0200	9.5500	-12.785%	5	246	-72.356%
2025-12-31	11.0000	11.0000	10.9500	10.9500	-4.783%	7	243	-75.890%
2025-12-29	11.5000	11.5000	11.5000	11.5000	-2.542%	38	243	-77.043%
2025-12-26	12.2000	12.2000	11.8000	11.8000	-1.667%	2	223	-77.627%
2025-12-23	12.2000	12.2000	12.0000	12.0000	+2.828%	3	222	-78.000%
2025-12-22	11.6700	11.6700	11.6700	11.6700	+10.616%	1	220	-77.378%
2025-12-16	10.5500	10.5500	10.5500	10.5500	-10.745%	1	220	-74.976%
2025-12-12	12.1500	12.2500	11.8200	11.8200	+2.338%	11	220	-77.665%
2025-12-11	9.5500	11.5500	9.5500	11.5500	+79.070%	11	215	-77.143%
2025-12-10	6.4500	6.4500	6.4500	6.4500	-10.788%	1	209	-59.070%
2025-12-08	7.2300	7.2300	7.2300	7.2300	-21.413%	1	208	-63.485%
2025-11-28	9.2000	9.2000	9.2000	9.2000	-2.128%	2	208	-71.304%
2025-11-24	9.4000	9.4000	9.4000	9.4000	-5.051%	1	206	-71.915%
2025-11-21	10.0000	10.0000	9.9000	9.9000	+11.236%	4	206	-73.333%
2025-11-20	8.9000	8.9000	8.9000	8.9000	+7.618%	1	202	-70.337%
2025-11-19	8.8500	8.8500	8.2700	8.2700	-4.943%	3	201	-68.077%
2025-11-18	8.7000	8.7000	8.7000	8.7000	-20.909%	1	201	-69.655%
2025-11-11	11.0000	11.0000	11.0000	11.0000	-10.787%	1	201	-76.000%
2025-11-03	12.5500	12.5500	12.3300	12.3300	-13.474%	2	201	-78.589%
2025-10-29	14.2500	14.2500	14.2500	14.2500	+0.636%	5	201	-81.474%
2025-10-28	14.1600	14.1600	14.1600	14.1600	+1.143%	5	201	-81.356%
2025-10-27	14.0000	14.0000	14.0000	14.0000	-1.060%	5	196	-81.143%
2025-10-24	14.2300	14.2300	14.1500	14.1500	-6.847%	3	196	-81.343%
2025-10-10	15.1900	15.1900	15.1900	15.1900	0.000%	1	196	-82.620%
2025-10-09	15.3600	15.3600	15.1900	15.1900	-7.095%	8	196	-82.620%
2025-10-08	16.3500	16.3500	16.3500	16.3500	+39.149%	1	192	-83.853%
2025-09-26	11.7500	11.7500	11.7500	11.7500	-13.919%	1	192	-77.532%
2025-09-22	12.6500	13.6500	12.6500	13.6500	+11.156%	15	192	-80.659%
2025-09-18	13.3400	13.3400	12.2800	12.2800	-5.393%	6	186	-78.502%
2025-09-17	12.3500	12.9800	12.3500	12.9800	+13.860%	9	186	-79.661%
2025-09-11	11.4000	11.4000	11.4000	11.4000	-0.870%	4	181	-76.842%
2025-09-10	11.9300	11.9300	11.5000	11.5000	-13.534%	3	180	-77.043%
2025-09-05	15.4500	15.5000	13.3000	13.3000	-11.921%	24	178	-80.150%
2025-09-03	14.7000	15.1000	14.7000	15.1000	-2.392%	11	164	-82.517%
2025-08-29	15.4900	15.5100	15.4700	15.4700	-4.741%	5	167	-82.935%
2025-08-27	15.8000	16.2400	15.8000	16.2400	+8.847%	5	167	-83.744%
2025-08-22	14.9200	14.9200	14.9200	14.9200	+4.702%	4	164	-82.306%
2025-08-19	13.5100	14.2500	13.5100	14.2500	+8.365%	5	160	-81.474%
2025-08-13	13.1500	13.1500	13.1500	13.1500	+9.129%	4	159	-79.924%
2025-08-12	12.0500	12.0500	12.0500	12.0500	-2.192%	1	155	-78.091%
2025-08-11	12.3200	12.3200	12.3200	12.3200	+10.493%	4	154	-78.571%
2025-08-07	11.1800	11.1800	11.1500	11.1500	-12.343%	10	150	-76.323%
2025-08-06	12.7200	12.7200	12.7200	12.7200	-18.199%	4	149	-79.245%
2025-08-01	15.3000	15.5500	15.3000	15.5500	-20.256%	5	145	-83.023%
2025-07-29	19.5000	19.5000	19.5000	19.5000	-7.975%	4	140	-86.462%
2025-07-24	21.1500	21.1900	21.1500	21.1900	+11.234%	2	136	-87.541%
2025-07-23	19.0500	19.0500	19.0500	19.0500	+6.128%	8	135	-86.142%
2025-07-18	18.0000	18.0000	17.9500	17.9500	-4.521%	7	127	-85.292%
2025-07-17	19.3000	19.3000	18.8000	18.8000	+5.915%	17	126	-85.957%
2025-07-16	17.7500	17.7500	17.7500	17.7500	-4.054%	4	109	-85.127%
2025-07-15	18.5000	18.5000	18.5000	18.5000	-8.867%	4	105	-85.730%
2025-07-01	20.3000	20.3000	20.3000	20.3000	+3.255%	5	101	-86.995%
2025-06-27	19.6800	19.6800	19.6600	19.6600	+12.665%	2	96	-86.572%
2025-06-20	17.4500	17.4500	17.4500	17.4500	-42.749%	40	95	-84.871%
2025-06-12	30.1700	30.4800	30.1700	30.4800	-2.276%	2	115	-91.339%
2025-06-11	31.1900	31.1900	31.1900	31.1900	+10.603%	4	114	-91.536%
2025-06-09	28.4200	28.4200	28.2000	28.2000	-1.571%	28	111	-90.638%
2025-05-30	28.6000	28.6500	28.6000	28.6500	+8.770%	40	108	-90.785%
2025-05-22	26.4400	26.4400	26.3400	26.3400	-3.162%	4	118	-89.977%
2025-05-21	27.6000	27.6000	27.0000	27.2000	-5.391%	4	118	-90.294%
2025-05-20	28.7500	28.7500	28.7500	28.7500	+40.587%	1	117	-90.817%
2025-04-24	20.2900	20.4500	20.2900	20.4500	+26.625%	2	117	-87.090%
2025-04-07	16.0000	16.1500	16.0000	16.1500	-26.591%	2	118	-83.653%
2025-04-03	21.9000	22.0000	21.9000	22.0000	-16.761%	2	119	-88.000%
2025-03-04	26.4300	26.4300	26.4300	26.4300	+12.372%	2	120	-90.011%
2025-02-24	23.1500	23.5200	23.1500	23.5200	-10.570%	3	120	-88.776%
2025-02-13	25.8200	26.3000	25.7800	26.3000	+8.320%	46	87	-89.962%
2025-02-11	24.3000	24.5000	24.1500	24.2800	-2.490%	14	87	-89.127%
2025-02-10	24.2600	25.0200	24.2600	24.9000	+6.547%	51	81	-89.398%
2025-02-07	23.3700	23.3700	23.3700	23.3700	+2.952%	4	57	-88.703%
2025-02-05	22.9100	23.0700	22.6800	22.7000	+30.836%	64	57	-88.370%
2025-01-27	17.3000	17.4000	17.2300	17.3500	+106.548%	26	25	-84.784%
2024-10-31	8.4000	8.4000	8.4000	8.4000	+7.554%	1	1	-68.571%
2024-10-30	7.8100	7.8100	7.8100	7.8100	+8.623%	1	1	-66.197%
2024-10-29	7.1900	7.1900	7.1900	7.1900	0.000%	1	1	-63.282%