Dark

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

EOD

Sep 28, 2026

2.18+1.395%(+0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.4700	2.4700	2.1800	2.1800	+1.395%	3	290	0.000%
2026-09-24	2.1500	2.1500	2.1500	2.1500	+9.137%	1	289	+1.395%
2026-09-23	2.1200	2.1200	1.9700	1.9700	-1.500%	3	289	+10.660%
2026-09-22	2.4000	2.4000	2.0000	2.0000	-25.373%	14	292	+9.000%
2026-09-21	2.5000	2.6800	2.5000	2.6800	-9.153%	7	294	-18.657%
2026-09-18	2.8700	2.9500	2.8700	2.9500	-1.667%	4	293	-26.102%
2026-09-17	3.2000	3.2300	3.0000	3.0000	-11.765%	4	295	-27.333%
2026-09-16	3.3300	3.4000	3.2500	3.4000	-15.212%	5	295	-35.882%
2026-09-15	4.0100	4.0100	4.0100	4.0100	+2.821%	1	297	-45.636%
2026-09-14	4.3000	4.3000	3.9000	3.9000	+18.182%	6	296	-44.103%
2026-09-11	3.3000	3.3000	3.3000	3.3000	+6.452%	1	295	-33.939%
2026-09-10	3.1000	3.1000	3.1000	3.1000	-15.068%	2	296	-29.677%
2026-09-08	3.6500	3.6500	3.6500	3.6500	-19.069%	1	294	-40.274%
2026-09-04	4.2500	4.5100	4.2000	4.5100	-15.858%	108	341	-51.663%
2026-09-03	5.3600	5.3600	5.3600	5.3600	-1.471%	3	341	-59.328%
2026-09-02	4.7000	5.4400	4.7000	5.4400	+14.526%	10	340	-59.926%
2026-09-01	6.1500	6.1500	4.7500	4.7500	-23.015%	3	332	-54.105%
2026-08-31	6.2500	6.2500	6.1700	6.1700	-9.265%	2	329	-64.668%
2026-08-28	6.7000	7.0500	6.7000	6.8000	+4.615%	33	329	-67.941%
2026-08-27	6.5000	6.5000	6.5000	6.5000	-5.109%	2	309	-66.462%
2026-08-26	6.8500	6.8500	6.8500	6.8500	-8.054%	20	309	-68.175%
2026-08-25	7.3800	7.4500	7.3800	7.4500	+1.361%	4	299	-70.738%
2026-08-24	7.1500	7.3500	7.1500	7.3500	+56.383%	7	296	-70.340%
2026-08-21	4.7000	4.7000	4.7000	4.7000	+12.172%	1	296	-53.617%
2026-08-20	4.4000	4.4000	4.1800	4.1900	+10.263%	11	295	-47.971%
2026-08-18	3.8000	3.8000	3.8000	3.8000	+11.765%	1	290	-42.632%
2026-08-17	3.4300	3.4300	3.4000	3.4000	-19.048%	2	289	-35.882%
2026-08-14	4.3500	4.3500	4.2000	4.2000	+6.329%	5	289	-48.095%
2026-08-10	4.0500	4.0500	3.9500	3.9500	-28.182%	3	292	-44.810%
2026-08-07	5.5000	5.5000	5.5000	5.5000	-6.780%	10	294	-60.364%
2026-08-06	5.9000	5.9000	5.9000	5.9000	+0.855%	9	284	-63.051%
2026-08-05	5.8500	5.8500	5.8500	5.8500	-3.306%	1	275	-62.735%
2026-08-04	6.0100	6.0500	6.0100	6.0500	-3.200%	9	276	-63.967%
2026-08-03	6.0000	6.3000	6.0000	6.2500	-0.794%	6	283	-65.120%
2026-07-31	5.5000	6.3000	5.5000	6.3000	+9.565%	15	285	-65.397%
2026-07-30	6.5000	6.5000	5.6000	5.7500	-17.857%	4	272	-62.087%
2026-07-29	6.8500	7.6500	6.8500	7.0000	+1.744%	112	269	-68.857%
2026-07-28	6.8800	6.8800	6.8800	6.8800	+15.243%	2	170	-68.314%
2026-07-27	5.7300	5.9700	5.7300	5.9700	+28.387%	4	170	-63.484%
2026-07-24	4.7000	5.3500	4.6500	4.6500	+5.682%	5	170	-53.118%
2026-07-23	4.4000	4.4000	4.4000	4.4000	-34.328%	5	169	-50.455%
2026-07-20	6.2000	6.7000	6.2000	6.7000	+8.943%	3	169	-67.463%
2026-07-17	6.1100	6.1500	6.1100	6.1500	+24.242%	11	168	-64.553%
2026-07-15	4.9500	4.9500	4.9500	4.9500	-13.310%	1	160	-55.960%
2026-07-13	5.7100	5.7100	5.7100	5.7100	+26.049%	1	161	-61.821%
2026-07-08	4.5300	4.5300	4.5300	4.5300	-15.327%	2	161	-51.876%
2026-07-06	5.3500	5.3500	5.3500	5.3500	+48.611%	1	159	-59.252%
2026-06-30	3.5500	3.6000	3.5000	3.6000	+19.205%	11	159	-39.444%
2026-06-26	3.0000	3.0500	3.0000	3.0200	+17.510%	8	152	-27.815%
2026-06-22	2.5700	2.5700	2.5700	2.5700	-2.281%	1	151	-15.175%
2026-06-18	2.6300	2.6300	2.6300	2.6300	-11.149%	6	144	-17.110%
2026-06-09	2.9200	2.9600	2.9200	2.9600	+14.729%	2	144	-26.351%
2026-06-02	2.5700	2.5800	2.5700	2.5800	-21.818%	2	143	-15.504%
2026-05-29	3.4500	3.4500	3.3000	3.3000	+4.762%	9	142	-33.939%
2026-05-18	3.1000	3.1500	3.1000	3.1500	+36.957%	2	141	-30.794%
2026-05-05	2.3000	2.3000	2.3000	2.3000	-19.861%	1	141	-5.217%
2026-05-01	2.9400	2.9800	2.8400	2.8700	-0.347%	7	140	-24.042%
2026-04-30	2.2700	2.8800	2.2700	2.8800	-19.328%	3	140	-24.306%
2026-04-29	4.5100	4.5100	3.5700	3.5700	+130.323%	30	139	-38.936%
2026-04-23	1.5500	1.5500	1.5500	1.5500	-27.230%	1	135	+40.645%
2026-04-16	2.1300	2.1300	2.1300	2.1300	+32.298%	1	136	+2.347%
2026-04-09	1.6100	1.6100	1.6100	1.6100	-23.333%	6	137	+35.404%
2026-04-07	1.6500	2.1000	1.6500	2.1000	+9.948%	8	135	+3.810%
2026-03-25	2.0000	2.0000	1.9100	1.9100	0.000%	17	130	+14.136%
2026-03-20	1.9100	1.9100	1.9100	1.9100	-40.313%	1	116	+14.136%
2026-03-04	3.5000	3.5000	3.2000	3.2000	+3.226%	3	115	-31.875%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-12.181%	1	114	-29.677%
2026-02-19	3.6500	3.6500	3.5300	3.5300	-5.108%	35	114	-38.244%
2026-02-18	3.7200	3.7200	3.7200	3.7200	-7.463%	2	116	-41.398%
2026-02-13	4.0200	4.0200	4.0200	4.0200	-4.286%	1	117	-45.771%
2026-02-10	4.2000	4.2000	4.2000	4.2000	0.000%	2	117	-48.095%
2026-02-06	4.2000	4.2000	4.2000	4.2000	-6.667%	1	116	-48.095%
2026-02-02	4.5000	4.5000	4.5000	4.5000	0.000%	5	115	-51.556%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-4.255%	5	115	-51.556%
2026-01-26	4.7000	4.7000	4.7000	4.7000	+8.295%	1	110	-53.617%
2026-01-23	4.3400	4.3400	4.3400	4.3400	-0.230%	1	110	-49.770%
2026-01-21	4.3000	4.3500	4.3000	4.3500	-5.435%	4	109	-49.885%
2026-01-20	4.6000	4.6000	4.6000	4.6000	-2.954%	5	105	-52.609%
2026-01-16	4.7400	4.7400	4.7400	4.7400	-10.902%	1	106	-54.008%
2026-01-14	5.3200	5.3200	5.3200	5.3200	-44.293%	1	106	-59.023%
2026-01-06	9.5500	9.5500	9.5500	9.5500	+6.111%	1	106	-77.173%
2026-01-05	8.9000	9.0000	8.9000	9.0000	+8.434%	6	101	-75.778%
2025-12-31	9.1700	9.3300	8.3000	8.3000	-7.778%	7	101	-73.735%
2025-12-30	9.0000	9.0000	9.0000	9.0000	-3.743%	28	101	-75.778%
2025-12-22	9.3500	9.3500	9.3500	9.3500	-1.058%	1	93	-76.684%
2025-12-11	6.9700	9.5500	6.9700	9.4500	+51.929%	82	93	-76.931%
2025-12-09	6.2200	6.2200	6.2200	6.2200	-25.060%	1	67	-64.952%
2025-11-21	8.2000	8.3000	8.2000	8.3000	-17.413%	18	67	-73.735%
2025-11-05	10.0500	10.0500	10.0500	10.0500	-7.373%	7	60	-78.308%
2025-11-03	10.8500	10.8500	10.8500	10.8500	-3.982%	1	64	-79.908%
2025-10-20	11.3000	11.3000	11.3000	11.3000	-3.993%	7	64	-80.708%
2025-10-16	11.7700	11.7700	11.7700	11.7700	+16.882%	1	57	-81.478%
2025-09-23	10.0700	10.0700	10.0700	10.0700	-2.705%	1	57	-78.352%
2025-09-19	10.3500	10.3500	10.3500	10.3500	+5.828%	1	57	-78.937%
2025-09-15	9.7800	9.7800	9.7800	9.7800	-14.585%	10	57	-77.710%
2025-09-05	11.4500	11.4500	11.4500	11.4500	-9.984%	1	58	-80.961%
2025-08-25	12.7200	12.7200	12.7200	12.7200	+22.662%	1	57	-82.862%
2025-08-12	10.2900	10.3700	10.2900	10.3700	+6.359%	10	57	-78.978%
2025-08-08	9.5500	9.7500	9.5500	9.7500	-20.732%	2	48	-77.641%
2025-08-01	12.3600	12.3600	12.1600	12.3000	-25.545%	3	46	-82.276%
2025-07-11	16.4300	16.6300	16.3600	16.5200	-10.217%	6	45	-86.804%
2025-07-10	18.2200	18.6500	18.2200	18.4000	+4.545%	10	42	-88.152%
2025-07-09	17.6000	17.6000	17.6000	17.6000	+1.441%	1	37	-87.614%
2025-07-02	17.3500	17.3500	17.3500	17.3500	+9.119%	18	36	-87.435%
2025-06-27	15.9000	15.9000	15.9000	15.9000	+0.697%	18	36	-86.289%
2025-06-25	15.7900	15.7900	15.7900	15.7900	+8.077%	1	23	-86.194%
2025-06-20	14.8300	14.8300	14.6100	14.6100	-16.657%	4	23	-85.079%
2025-06-18	17.5300	17.5300	17.5300	17.5300	-10.607%	1	22	-87.564%
2025-06-13	19.6100	19.6100	19.6100	19.6100	-26.527%	10	22	-88.883%
2025-06-12	26.4000	26.6900	26.4000	26.6900	+6.803%	2	22	-91.832%
2025-06-09	24.8400	24.9900	24.8400	24.9900	-2.763%	6	21	-91.277%
2025-06-06	25.7500	25.7500	25.7000	25.7000	+10.159%	12	18	-91.518%
2025-05-22	23.0800	23.3300	23.0800	23.3300	+28.895%	2	15	-90.656%
2025-04-24	17.9300	18.1400	17.9300	18.1000	+29.101%	4	14	-87.956%
2025-04-04	14.0200	14.0200	14.0200	14.0200	-30.936%	2	16	-84.451%
2025-03-27	20.3000	20.3000	20.3000	20.3000	+23.705%	1	17	-89.261%
2025-03-12	16.4100	16.4100	16.4100	16.4100	-1.795%	1	18	-86.715%
2025-03-11	16.7100	16.7100	16.7100	16.7100	-25.235%	1	18	-86.954%
2025-03-05	22.3500	22.3500	22.3500	22.3500	+3.520%	1	19	-90.246%
2025-02-25	21.5900	21.5900	21.5900	21.5900	+4.603%	1	19	-89.903%
2025-02-24	20.9300	20.9300	20.6400	20.6400	-1.714%	2	20	-89.438%
2025-02-12	21.0000	21.0000	21.0000	21.0000	+4.843%	1	22	-89.619%
2025-02-11	20.0300	20.0300	20.0300	20.0300	-8.203%	1	22	-89.116%
2025-02-10	21.6600	21.8200	21.6300	21.8200	+10.481%	4	23	-90.009%
2025-02-05	19.8500	19.8500	19.7500	19.7500	+8.696%	2	23	-88.962%
2025-01-30	18.1700	18.1700	18.1700	18.1700	+100.773%	2	21	-88.002%
2025-01-13	9.0500	9.0500	9.0500	9.0500	-23.435%	1	21	-75.912%
2024-12-23	12.7000	12.7000	11.8200	11.8200	+0.767%	2	20	-81.557%
2024-12-20	11.7300	11.7300	11.7300	11.7300	+3.622%	1	21	-81.415%
2024-12-12	11.3200	11.3200	11.3200	11.3200	+11.417%	1	22	-80.742%
2024-11-19	10.1600	10.1600	10.1600	10.1600	+35.829%	1	23	-78.543%
2024-11-01	7.5000	7.5300	7.4500	7.4800	+3.172%	8	24	-70.856%
2024-10-30	7.2500	7.2500	7.2500	7.2500	+26.087%	1	24	-69.931%
2024-10-29	5.7500	5.7500	5.7500	5.7500	-12.879%	2	23	-62.087%
2024-10-21	6.7200	6.7200	6.6000	6.6000	-5.036%	3	21	-66.970%
2024-10-18	7.0500	7.0500	6.9500	6.9500	-4.138%	4	19	-68.633%
2024-10-17	7.2300	7.2500	7.2300	7.2500	+20.833%	2	21	-69.931%
2024-10-16	6.0000	6.0000	6.0000	6.0000	+6.572%	1	19	-63.667%
2024-10-15	5.8400	5.8400	5.6200	5.6300	-3.431%	4	20	-61.279%
2024-10-14	5.8000	5.8300	5.8000	5.8300	+4.856%	3	16	-62.607%
2024-10-11	5.5600	5.5600	5.5600	5.5600	+7.752%	2	13	-60.791%
2024-10-07	5.1600	5.1600	5.1600	5.1600	-5.321%	1	12	-57.752%
2024-10-04	5.1500	5.4500	5.1500	5.4500	-2.679%	8	12	-60.000%
2024-10-01	5.6000	5.6000	5.6000	5.6000	+17.895%	1	11	-61.071%
2024-09-30	4.7500	4.7500	4.7500	4.7500	-8.124%	1	10	-54.105%
2024-09-27	5.3000	5.3000	5.1700	5.1700	+9.534%	6	9	-57.834%
2024-09-26	5.0000	5.0000	4.7200	4.7200	+8.506%	2	8	-53.814%
2024-09-25	4.0000	4.3500	4.0000	4.3500	-34.389%	8	6	-49.885%
2024-09-23	6.6300	6.6300	6.6300	6.6300	0.000%	1	1	-67.119%