Dark

V20270115C425
V Jan 15 2027 425.00 Call (V270115C00425000)
option OPRA

EOD

Sep 25, 2026

2.60+15.556%(+0.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.6000	2.6000	2.6000	2.6000	+15.556%	4	199	0.000%
2026-09-23	2.2500	2.2500	2.2500	2.2500	-36.620%	2	203	+15.556%
2026-09-18	3.5500	3.5500	3.5500	3.5500	-7.311%	1	203	-26.761%
2026-09-17	3.8300	3.8300	3.8300	3.8300	-3.038%	1	202	-32.115%
2026-09-16	4.5000	4.5000	3.9500	3.9500	-17.708%	2	201	-34.177%
2026-09-15	4.5000	5.0500	4.5000	4.8000	+2.128%	8	202	-45.833%
2026-09-14	4.2500	5.0500	4.2500	4.7000	+27.717%	10	196	-44.681%
2026-09-10	3.6800	3.6800	3.6800	3.6800	-10.024%	1	187	-29.348%
2026-09-09	4.0700	4.2100	4.0700	4.0900	-38.030%	32	187	-36.430%
2026-09-03	6.6000	6.6000	6.6000	6.6000	+22.222%	1	187	-60.606%
2026-09-01	5.4000	5.4000	5.4000	5.4000	-23.944%	20	187	-51.852%
2026-08-31	7.2500	7.2500	7.1000	7.1000	-8.974%	6	167	-63.380%
2026-08-28	7.8000	7.8000	7.8000	7.8000	-4.878%	1	165	-66.667%
2026-08-26	9.1400	9.1400	8.2000	8.2000	-4.651%	11	164	-68.293%
2026-08-25	8.6000	8.6000	8.4500	8.6000	+9.137%	43	174	-69.767%
2026-08-24	6.5600	8.4000	6.5600	7.8800	+59.838%	10	147	-67.005%
2026-08-20	5.1500	5.1500	4.9300	4.9300	+16.000%	10	145	-47.262%
2026-08-17	4.1500	4.2500	4.1500	4.2500	-13.265%	2	140	-38.824%
2026-08-14	5.0000	5.1200	4.8000	4.9000	+8.407%	17	139	-46.939%
2026-08-13	4.4000	4.5200	4.1500	4.5200	-13.077%	16	154	-42.478%
2026-08-11	5.2000	5.2000	5.2000	5.2000	-9.565%	10	148	-50.000%
2026-08-07	5.7500	5.7500	5.7500	5.7500	-13.534%	1	138	-54.783%
2026-08-05	6.6500	6.6500	6.6500	6.6500	+5.556%	1	139	-60.902%
2026-08-03	8.1400	8.1400	6.3000	6.3000	-25.882%	11	139	-58.730%
2026-07-29	7.7500	8.5000	7.7500	8.5000	+13.333%	26	138	-69.412%
2026-07-28	7.5000	7.5000	7.5000	7.5000	+6.838%	1	120	-65.333%
2026-07-27	7.0200	7.0200	7.0200	7.0200	-7.020%	20	119	-62.963%
2026-07-20	6.7500	7.5500	6.7000	7.5500	+11.852%	12	130	-65.563%
2026-07-17	6.7500	6.7500	6.7500	6.7500	-9.517%	4	130	-61.481%
2026-07-16	7.3000	7.4600	7.3000	7.4600	+13.893%	3	128	-65.147%
2026-07-14	6.5500	6.5500	6.5000	6.5500	-3.676%	11	126	-60.305%
2026-07-13	6.8000	6.8000	6.8000	6.8000	+42.857%	1	134	-61.765%
2026-07-09	4.7600	4.7600	4.7600	4.7600	-7.031%	1	133	-45.378%
2026-07-08	5.1200	5.1200	5.1200	5.1200	-18.471%	1	132	-49.219%
2026-07-06	5.7500	6.2800	5.7500	6.2800	-3.385%	21	131	-58.599%
2026-07-02	5.7200	6.5000	5.7200	6.5000	+91.176%	40	91	-60.000%
2026-06-26	3.4000	3.4000	3.4000	3.4000	+24.088%	1	91	-23.529%
2026-06-22	2.7400	2.7400	2.7400	2.7400	-17.964%	1	91	-5.109%
2026-06-16	3.3400	3.3400	3.3400	3.3400	+15.972%	10	92	-22.156%
2026-06-12	3.0500	3.0500	2.8800	2.8800	0.000%	6	82	-9.722%
2026-06-02	2.8500	2.8800	2.8500	2.8800	-11.385%	4	82	-9.722%
2026-05-29	3.2500	3.2500	3.2500	3.2500	-1.515%	2	82	-20.000%
2026-05-15	3.3500	3.3500	3.3000	3.3000	+1.538%	7	80	-21.212%
2026-05-12	3.2500	3.2500	3.2500	3.2500	+12.069%	3	76	-20.000%
2026-05-04	2.9000	2.9000	2.9000	2.9000	+70.588%	6	74	-10.345%
2026-04-24	1.7100	1.7200	1.6900	1.7000	-29.752%	10	80	+52.941%
2026-04-16	2.4200	2.4200	2.4200	2.4200	+31.522%	1	80	+7.438%
2026-04-10	1.8500	1.8500	1.8400	1.8400	-23.651%	31	80	+41.304%
2026-03-23	2.4100	2.4100	2.4100	2.4100	+14.762%	1	87	+7.884%
2026-03-18	2.1000	2.1000	2.1000	2.1000	-33.333%	3	88	+23.810%
2026-03-13	3.1500	3.1500	3.1500	3.1500	+15.809%	1	88	-17.460%
2026-03-11	2.7200	2.7200	2.7200	2.7200	-27.467%	3	87	-4.412%
2026-03-02	3.7500	3.7500	3.7500	3.7500	+19.048%	3	85	-30.667%
2026-02-24	3.1500	3.1500	3.1500	3.1500	-2.778%	5	85	-17.460%
2026-02-23	3.2700	3.5600	3.2400	3.2400	-19.802%	8	80	-19.753%
2026-02-19	4.0000	4.0400	4.0000	4.0400	-15.304%	10	80	-35.644%
2026-02-18	4.7700	4.7700	4.7700	4.7700	+6.000%	1	75	-45.493%
2026-02-17	4.5000	4.5000	4.5000	4.5000	-4.255%	1	76	-42.222%
2026-02-10	4.8000	4.8000	4.7000	4.7000	-0.844%	3	76	-44.681%
2026-02-09	4.7000	4.7400	4.7000	4.7400	-11.402%	2	78	-45.148%
2026-02-02	5.3500	5.3500	5.3500	5.3500	+25.882%	4	78	-51.402%
2026-01-30	4.7400	4.7400	4.2500	4.2500	-22.587%	3	82	-38.824%
2026-01-29	5.4900	5.4900	5.4900	5.4900	+12.731%	1	79	-52.641%
2026-01-26	4.8700	4.8700	4.8700	4.8700	+1.458%	5	78	-46.612%
2026-01-22	5.1000	5.1000	4.8000	4.8000	-7.692%	3	76	-45.833%
2026-01-21	5.2000	5.2000	5.2000	5.2000	+6.122%	1	73	-50.000%
2026-01-20	4.6000	5.3000	4.6000	4.9000	-14.783%	6	72	-46.939%
2026-01-13	5.7500	5.7500	5.7500	5.7500	-28.837%	1	67	-54.783%
2026-01-12	8.0500	8.0800	8.0500	8.0800	-24.767%	2	67	-67.822%
2025-12-12	10.7400	10.7400	10.7400	10.7400	+22.743%	1	67	-75.791%
2025-12-11	8.7500	8.7500	8.7500	8.7500	+37.147%	3	67	-70.286%
2025-12-04	6.3800	6.3800	6.3800	6.3800	-24.497%	1	64	-59.248%
2025-11-28	8.4000	8.5000	8.4000	8.4500	+11.184%	11	63	-69.231%
2025-11-24	7.7500	7.7500	7.5400	7.6000	-1.554%	10	52	-65.789%
2025-11-19	7.7200	7.7200	7.7200	7.7200	-2.648%	1	52	-66.321%
2025-11-18	7.9300	7.9300	7.9300	7.9300	-24.476%	1	51	-67.213%
2025-11-10	10.5000	10.5000	10.5000	10.5000	-12.863%	1	52	-75.238%
2025-10-31	12.0500	12.0500	12.0500	12.0500	-6.806%	5	51	-78.423%
2025-10-23	12.8900	12.9800	12.8900	12.9300	-12.041%	4	51	-79.892%
2025-10-08	14.7000	14.7000	14.7000	14.7000	+20.789%	1	52	-82.313%
2025-10-02	12.1700	12.1700	12.1700	12.1700	-2.640%	4	51	-78.636%
2025-09-22	12.5000	12.5000	12.5000	12.5000	+2.459%	4	47	-79.200%
2025-09-18	12.2000	12.2000	12.2000	12.2000	+15.421%	2	47	-78.689%
2025-09-16	10.4600	10.5700	10.4600	10.5700	-4.344%	2	47	-75.402%
2025-09-15	11.0500	11.0500	11.0500	11.0500	-35.380%	2	47	-76.471%
2025-07-15	17.1000	17.1000	17.1000	17.1000	-14.114%	2	47	-84.795%
2025-07-09	20.0300	20.2100	19.8200	19.9100	-0.400%	16	45	-86.941%
2025-07-08	19.9500	19.9900	19.9500	19.9900	+3.041%	2	38	-86.993%
2025-06-30	19.4000	19.4000	19.4000	19.4000	+19.385%	6	38	-86.598%
2025-06-20	16.4000	16.4000	16.2500	16.2500	-13.656%	50	32	-84.000%
2025-06-18	18.8200	18.8200	18.8200	18.8200	-4.949%	1	26	-86.185%
2025-06-13	19.8000	19.8000	19.8000	19.8000	-32.308%	10	26	-86.869%
2025-06-11	29.2500	29.2500	29.2500	29.2500	+9.428%	15	21	-91.111%
2025-06-09	26.5100	26.7300	26.5100	26.7300	-2.800%	6	21	-90.273%
2025-06-06	27.5500	27.5500	27.5000	27.5000	+2.804%	12	18	-90.545%
2025-06-05	26.7500	26.7500	26.7500	26.7500	-4.464%	5	15	-90.280%
2025-06-04	28.0000	28.0000	28.0000	28.0000	+4.478%	5	10	-90.714%
2025-06-03	26.8000	26.8000	26.8000	26.8000	0.000%	5	5	-90.299%