Dark

V20270115C430
V Jan 15 2027 430.00 Call (V270115C00430000)
option OPRA

EOD

Aug 10, 2026

3.95-28.182%(-1.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	4.0500	4.0500	3.9500	3.9500	-28.182%	3	292	0.000%
2026-08-07	5.5000	5.5000	5.5000	5.5000	-6.780%	10	294	-28.182%
2026-08-06	5.9000	5.9000	5.9000	5.9000	+0.855%	9	284	-33.051%
2026-08-05	5.8500	5.8500	5.8500	5.8500	-3.306%	1	275	-32.479%
2026-08-04	6.0100	6.0500	6.0100	6.0500	-3.200%	9	276	-34.711%
2026-08-03	6.0000	6.3000	6.0000	6.2500	-0.794%	6	283	-36.800%
2026-07-31	5.5000	6.3000	5.5000	6.3000	+9.565%	15	285	-37.302%
2026-07-30	6.5000	6.5000	5.6000	5.7500	-17.857%	4	272	-31.304%
2026-07-29	6.8500	7.6500	6.8500	7.0000	+1.744%	112	269	-43.571%
2026-07-28	6.8800	6.8800	6.8800	6.8800	+15.243%	2	170	-42.587%
2026-07-27	5.7300	5.9700	5.7300	5.9700	+28.387%	4	170	-33.836%
2026-07-24	4.7000	5.3500	4.6500	4.6500	+5.682%	5	170	-15.054%
2026-07-23	4.4000	4.4000	4.4000	4.4000	-34.328%	5	169	-10.227%
2026-07-20	6.2000	6.7000	6.2000	6.7000	+8.943%	3	169	-41.045%
2026-07-17	6.1100	6.1500	6.1100	6.1500	+24.242%	11	168	-35.772%
2026-07-15	4.9500	4.9500	4.9500	4.9500	-13.310%	1	160	-20.202%
2026-07-13	5.7100	5.7100	5.7100	5.7100	+26.049%	1	161	-30.823%
2026-07-08	4.5300	4.5300	4.5300	4.5300	-15.327%	2	161	-12.804%
2026-07-06	5.3500	5.3500	5.3500	5.3500	+48.611%	1	159	-26.168%
2026-06-30	3.5500	3.6000	3.5000	3.6000	+19.205%	11	159	+9.722%
2026-06-26	3.0000	3.0500	3.0000	3.0200	+17.510%	8	152	+30.795%
2026-06-22	2.5700	2.5700	2.5700	2.5700	-2.281%	1	151	+53.696%
2026-06-18	2.6300	2.6300	2.6300	2.6300	-11.149%	6	144	+50.190%
2026-06-09	2.9200	2.9600	2.9200	2.9600	+14.729%	2	144	+33.446%
2026-06-02	2.5700	2.5800	2.5700	2.5800	-21.818%	2	143	+53.101%
2026-05-29	3.4500	3.4500	3.3000	3.3000	+4.762%	9	142	+19.697%
2026-05-18	3.1000	3.1500	3.1000	3.1500	+36.957%	2	141	+25.397%
2026-05-05	2.3000	2.3000	2.3000	2.3000	-19.861%	1	141	+71.739%
2026-05-01	2.9400	2.9800	2.8400	2.8700	-0.347%	7	140	+37.631%
2026-04-30	2.2700	2.8800	2.2700	2.8800	-19.328%	3	140	+37.153%
2026-04-29	4.5100	4.5100	3.5700	3.5700	+130.323%	30	139	+10.644%
2026-04-23	1.5500	1.5500	1.5500	1.5500	-27.230%	1	135	+154.839%
2026-04-16	2.1300	2.1300	2.1300	2.1300	+32.298%	1	136	+85.446%
2026-04-09	1.6100	1.6100	1.6100	1.6100	-23.333%	6	137	+145.342%
2026-04-07	1.6500	2.1000	1.6500	2.1000	+9.948%	8	135	+88.095%
2026-03-25	2.0000	2.0000	1.9100	1.9100	0.000%	17	130	+106.806%
2026-03-20	1.9100	1.9100	1.9100	1.9100	-40.313%	1	116	+106.806%
2026-03-04	3.5000	3.5000	3.2000	3.2000	+3.226%	3	115	+23.438%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-12.181%	1	114	+27.419%
2026-02-19	3.6500	3.6500	3.5300	3.5300	-5.108%	35	114	+11.898%
2026-02-18	3.7200	3.7200	3.7200	3.7200	-7.463%	2	116	+6.183%
2026-02-13	4.0200	4.0200	4.0200	4.0200	-4.286%	1	117	-1.741%
2026-02-10	4.2000	4.2000	4.2000	4.2000	0.000%	2	117	-5.952%
2026-02-06	4.2000	4.2000	4.2000	4.2000	-6.667%	1	116	-5.952%
2026-02-02	4.5000	4.5000	4.5000	4.5000	0.000%	5	115	-12.222%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-4.255%	5	115	-12.222%
2026-01-26	4.7000	4.7000	4.7000	4.7000	+8.295%	1	110	-15.957%
2026-01-23	4.3400	4.3400	4.3400	4.3400	-0.230%	1	110	-8.986%
2026-01-21	4.3000	4.3500	4.3000	4.3500	-5.435%	4	109	-9.195%
2026-01-20	4.6000	4.6000	4.6000	4.6000	-2.954%	5	105	-14.130%
2026-01-16	4.7400	4.7400	4.7400	4.7400	-10.902%	1	106	-16.667%
2026-01-14	5.3200	5.3200	5.3200	5.3200	-44.293%	1	106	-25.752%
2026-01-06	9.5500	9.5500	9.5500	9.5500	+6.111%	1	106	-58.639%
2026-01-05	8.9000	9.0000	8.9000	9.0000	+8.434%	6	101	-56.111%
2025-12-31	9.1700	9.3300	8.3000	8.3000	-7.778%	7	101	-52.410%
2025-12-30	9.0000	9.0000	9.0000	9.0000	-3.743%	28	101	-56.111%
2025-12-22	9.3500	9.3500	9.3500	9.3500	-1.058%	1	93	-57.754%
2025-12-11	6.9700	9.5500	6.9700	9.4500	+51.929%	82	93	-58.201%
2025-12-09	6.2200	6.2200	6.2200	6.2200	-25.060%	1	67	-36.495%
2025-11-21	8.2000	8.3000	8.2000	8.3000	-17.413%	18	67	-52.410%
2025-11-05	10.0500	10.0500	10.0500	10.0500	-7.373%	7	60	-60.697%
2025-11-03	10.8500	10.8500	10.8500	10.8500	-3.982%	1	64	-63.594%
2025-10-20	11.3000	11.3000	11.3000	11.3000	-3.993%	7	64	-65.044%
2025-10-16	11.7700	11.7700	11.7700	11.7700	+16.882%	1	57	-66.440%
2025-09-23	10.0700	10.0700	10.0700	10.0700	-2.705%	1	57	-60.775%
2025-09-19	10.3500	10.3500	10.3500	10.3500	+5.828%	1	57	-61.836%
2025-09-15	9.7800	9.7800	9.7800	9.7800	-14.585%	10	57	-59.611%
2025-09-05	11.4500	11.4500	11.4500	11.4500	-9.984%	1	58	-65.502%
2025-08-25	12.7200	12.7200	12.7200	12.7200	+22.662%	1	57	-68.947%
2025-08-12	10.2900	10.3700	10.2900	10.3700	+6.359%	10	57	-61.909%
2025-08-08	9.5500	9.7500	9.5500	9.7500	-20.732%	2	48	-59.487%
2025-08-01	12.3600	12.3600	12.1600	12.3000	-25.545%	3	46	-67.886%
2025-07-11	16.4300	16.6300	16.3600	16.5200	-10.217%	6	45	-76.090%
2025-07-10	18.2200	18.6500	18.2200	18.4000	+4.545%	10	42	-78.533%
2025-07-09	17.6000	17.6000	17.6000	17.6000	+1.441%	1	37	-77.557%
2025-07-02	17.3500	17.3500	17.3500	17.3500	+9.119%	18	36	-77.233%
2025-06-27	15.9000	15.9000	15.9000	15.9000	+0.697%	18	36	-75.157%
2025-06-25	15.7900	15.7900	15.7900	15.7900	+8.077%	1	23	-74.984%
2025-06-20	14.8300	14.8300	14.6100	14.6100	-16.657%	4	23	-72.964%
2025-06-18	17.5300	17.5300	17.5300	17.5300	-10.607%	1	22	-77.467%
2025-06-13	19.6100	19.6100	19.6100	19.6100	-26.527%	10	22	-79.857%
2025-06-12	26.4000	26.6900	26.4000	26.6900	+6.803%	2	22	-85.200%
2025-06-09	24.8400	24.9900	24.8400	24.9900	-2.763%	6	21	-84.194%
2025-06-06	25.7500	25.7500	25.7000	25.7000	+10.159%	12	18	-84.630%
2025-05-22	23.0800	23.3300	23.0800	23.3300	+28.895%	2	15	-83.069%
2025-04-24	17.9300	18.1400	17.9300	18.1000	+29.101%	4	14	-78.177%
2025-04-04	14.0200	14.0200	14.0200	14.0200	-30.936%	2	16	-71.826%
2025-03-27	20.3000	20.3000	20.3000	20.3000	+23.705%	1	17	-80.542%
2025-03-12	16.4100	16.4100	16.4100	16.4100	-1.795%	1	18	-75.929%
2025-03-11	16.7100	16.7100	16.7100	16.7100	-25.235%	1	18	-76.361%
2025-03-05	22.3500	22.3500	22.3500	22.3500	+3.520%	1	19	-82.327%
2025-02-25	21.5900	21.5900	21.5900	21.5900	+4.603%	1	19	-81.704%
2025-02-24	20.9300	20.9300	20.6400	20.6400	-1.714%	2	20	-80.862%
2025-02-12	21.0000	21.0000	21.0000	21.0000	+4.843%	1	22	-81.190%
2025-02-11	20.0300	20.0300	20.0300	20.0300	-8.203%	1	22	-80.280%
2025-02-10	21.6600	21.8200	21.6300	21.8200	+10.481%	4	23	-81.897%
2025-02-05	19.8500	19.8500	19.7500	19.7500	+8.696%	2	23	-80.000%
2025-01-30	18.1700	18.1700	18.1700	18.1700	+100.773%	2	21	-78.261%
2025-01-13	9.0500	9.0500	9.0500	9.0500	-23.435%	1	21	-56.354%
2024-12-23	12.7000	12.7000	11.8200	11.8200	+0.767%	2	20	-66.582%
2024-12-20	11.7300	11.7300	11.7300	11.7300	+3.622%	1	21	-66.326%
2024-12-12	11.3200	11.3200	11.3200	11.3200	+11.417%	1	22	-65.106%
2024-11-19	10.1600	10.1600	10.1600	10.1600	+35.829%	1	23	-61.122%
2024-11-01	7.5000	7.5300	7.4500	7.4800	+3.172%	8	24	-47.193%
2024-10-30	7.2500	7.2500	7.2500	7.2500	+26.087%	1	24	-45.517%
2024-10-29	5.7500	5.7500	5.7500	5.7500	-12.879%	2	23	-31.304%
2024-10-21	6.7200	6.7200	6.6000	6.6000	-5.036%	3	21	-40.152%
2024-10-18	7.0500	7.0500	6.9500	6.9500	-4.138%	4	19	-43.165%
2024-10-17	7.2300	7.2500	7.2300	7.2500	+20.833%	2	21	-45.517%
2024-10-16	6.0000	6.0000	6.0000	6.0000	+6.572%	1	19	-34.167%
2024-10-15	5.8400	5.8400	5.6200	5.6300	-3.431%	4	20	-29.840%
2024-10-14	5.8000	5.8300	5.8000	5.8300	+4.856%	3	16	-32.247%
2024-10-11	5.5600	5.5600	5.5600	5.5600	+7.752%	2	13	-28.957%
2024-10-07	5.1600	5.1600	5.1600	5.1600	-5.321%	1	12	-23.450%
2024-10-04	5.1500	5.4500	5.1500	5.4500	-2.679%	8	12	-27.523%
2024-10-01	5.6000	5.6000	5.6000	5.6000	+17.895%	1	11	-29.464%
2024-09-30	4.7500	4.7500	4.7500	4.7500	-8.124%	1	10	-16.842%
2024-09-27	5.3000	5.3000	5.1700	5.1700	+9.534%	6	9	-23.598%
2024-09-26	5.0000	5.0000	4.7200	4.7200	+8.506%	2	8	-16.314%
2024-09-25	4.0000	4.3500	4.0000	4.3500	-34.389%	8	6	-9.195%
2024-09-23	6.6300	6.6300	6.6300	6.6300	0.000%	1	1	-40.422%