Dark

V20270115C440
V Jan 15 2027 440.00 Call (V270115C00440000)
option OPRA

EOD

Sep 29, 2026

1.40-4.110%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4000	1.4000	1.4000	1.4000	-4.110%	1	293	0.000%
2026-09-24	1.5700	1.5700	1.4600	1.4600	-15.607%	10	293	-4.110%
2026-09-21	1.5500	1.7300	1.5500	1.7300	-8.947%	6	293	-19.075%
2026-09-18	1.9600	1.9600	1.9000	1.9000	-15.556%	17	289	-26.316%
2026-09-17	2.2500	2.2500	2.2500	2.2500	-22.680%	2	289	-37.778%
2026-09-15	2.9100	2.9100	2.9100	2.9100	+25.974%	1	288	-51.890%
2026-09-11	2.3100	2.3100	2.3100	2.3100	-4.149%	2	288	-39.394%
2026-09-09	2.4100	2.4100	2.4100	2.4100	0.000%	1	287	-41.909%
2026-09-08	2.5900	2.5900	2.4100	2.4100	-26.300%	2	287	-41.909%
2026-09-04	3.2700	3.2700	3.2700	3.2700	-12.800%	1	287	-57.187%
2026-09-02	3.7500	3.7500	3.7500	3.7500	-11.765%	1	287	-62.667%
2026-08-31	4.4000	4.5000	4.2500	4.2500	-14.141%	7	287	-67.059%
2026-08-28	5.0000	5.0000	4.9500	4.9500	+5.319%	5	286	-71.717%
2026-08-27	4.9500	4.9500	4.7000	4.7000	-17.254%	9	287	-70.213%
2026-08-26	5.8000	5.8000	5.6800	5.6800	+3.650%	7	279	-75.352%
2026-08-25	5.5000	5.5000	5.3500	5.4800	+2.430%	8	282	-74.453%
2026-08-24	4.2500	5.3500	4.2500	5.3500	+87.719%	49	283	-73.832%
2026-08-18	2.8500	2.8500	2.8500	2.8500	+11.765%	1	276	-50.877%
2026-08-12	2.9000	2.9000	2.5500	2.5500	-21.053%	17	275	-45.098%
2026-08-11	3.2300	3.2300	3.2300	3.2300	+5.556%	1	261	-56.656%
2026-08-10	3.4000	3.4000	3.0600	3.0600	-9.735%	3	261	-54.248%
2026-08-07	3.3900	3.3900	3.3900	3.3900	-23.476%	1	263	-58.702%
2026-07-31	4.4300	4.4300	4.4300	4.4300	-13.813%	2	264	-68.397%
2026-07-29	5.1400	5.1400	5.1400	5.1400	-11.379%	24	264	-72.763%
2026-07-28	5.3100	5.8000	5.1200	5.8000	+28.603%	4	240	-75.862%
2026-07-27	4.5100	4.5100	4.5100	4.5100	+21.892%	1	236	-68.958%
2026-07-24	3.7000	3.7000	3.7000	3.7000	+8.824%	1	236	-62.162%
2026-07-23	3.2000	3.4000	3.2000	3.4000	-23.596%	2	236	-58.824%
2026-07-21	4.4500	4.4500	4.4500	4.4500	-16.822%	1	238	-68.539%
2026-07-20	4.7200	5.3500	4.7200	5.3500	+11.691%	24	237	-73.832%
2026-07-17	4.9400	4.9400	4.7900	4.7900	+22.821%	3	245	-70.772%
2026-07-15	3.9000	3.9000	3.9000	3.9000	-14.286%	1	246	-64.103%
2026-07-13	4.1600	4.5500	4.1600	4.5500	+41.745%	3	247	-69.231%
2026-07-10	3.4500	3.4500	3.2100	3.2100	-9.831%	2	245	-56.386%
2026-07-08	3.2000	3.5600	3.2000	3.5600	-2.466%	3	247	-60.674%
2026-07-07	3.6500	3.6500	3.6500	3.6500	-22.669%	1	248	-61.644%
2026-07-02	4.1000	4.7200	4.1000	4.7200	+92.653%	56	289	-70.339%
2026-06-25	2.4500	2.4500	2.4500	2.4500	+29.630%	10	289	-42.857%
2026-06-23	1.8900	1.8900	1.8900	1.8900	-15.247%	1	289	-25.926%
2026-06-11	2.2300	2.2300	2.2300	2.2300	+8.780%	1	289	-37.220%
2026-06-03	2.0500	2.0500	2.0500	2.0500	+6.771%	1	290	-31.707%
2026-05-14	1.9200	1.9200	1.9200	1.9200	+35.211%	1	291	-27.083%
2026-04-28	1.4200	1.4200	1.4200	1.4200	+39.216%	20	292	-1.408%
2026-04-27	1.0200	1.0200	1.0200	1.0200	-23.308%	1	272	+37.255%
2026-04-06	1.3500	1.3500	1.3300	1.3300	-1.481%	20	272	+5.263%
2026-03-27	1.3500	1.3500	1.3500	1.3500	-3.571%	2	252	+3.704%
2026-03-19	1.4000	1.4000	1.4000	1.4000	-38.865%	1	251	0.000%
2026-03-09	2.4600	2.4600	2.2900	2.2900	-17.921%	2	250	-38.865%
2026-02-20	2.7900	2.7900	2.7900	2.7900	-0.712%	30	250	-49.821%
2026-02-19	2.8100	2.8100	2.8100	2.8100	-10.224%	1	220	-50.178%
2026-02-13	3.6000	3.6000	3.1300	3.1300	-30.444%	2	221	-55.272%
2026-02-05	4.5000	4.5000	4.5000	4.5000	+16.883%	10	221	-68.889%
2026-02-02	3.6700	3.8500	3.6700	3.8500	+25.000%	13	216	-63.636%
2026-01-30	3.1500	3.1500	3.0800	3.0800	-24.510%	23	212	-54.545%
2026-01-15	4.2700	4.2700	3.9300	4.0800	-48.025%	30	217	-65.686%
2025-12-11	6.4500	7.8500	6.2900	7.8500	+63.202%	166	195	-82.166%
2025-12-08	5.2000	5.2000	4.8100	4.8100	-18.475%	11	143	-70.894%
2025-12-05	5.9000	5.9000	5.9000	5.9000	+10.280%	1	144	-76.271%
2025-12-02	5.3500	5.3500	5.3500	5.3500	-21.324%	1	143	-73.832%
2025-11-21	6.8000	6.8000	6.8000	6.8000	+1.190%	10	143	-79.412%
2025-11-17	6.6300	6.7200	6.6300	6.7200	-20.473%	13	135	-79.167%
2025-11-12	8.4500	8.4500	8.4500	8.4500	+11.038%	3	131	-83.432%
2025-11-11	7.6100	7.6100	7.6100	7.6100	-22.898%	10	131	-81.603%
2025-10-23	9.8700	9.8700	9.8700	9.8700	+4.444%	3	131	-85.816%
2025-10-17	9.4500	9.4500	9.4500	9.4500	-18.884%	1	131	-85.185%
2025-10-08	11.6500	11.6500	11.6500	11.6500	+2.193%	1	132	-87.983%
2025-10-07	11.4000	11.4000	11.4000	11.4000	+6.842%	1	133	-87.719%
2025-10-03	10.6200	10.6700	10.4800	10.6700	+16.740%	24	133	-86.879%
2025-09-30	9.6500	9.6500	9.0500	9.1400	+10.788%	3	115	-84.683%
2025-09-29	8.2500	8.2500	8.2500	8.2500	+0.487%	1	115	-83.030%
2025-09-15	8.1800	8.2100	8.1800	8.2100	-4.535%	10	116	-82.948%
2025-09-05	8.6000	8.6000	8.6000	8.6000	-9.948%	20	121	-83.721%
2025-08-19	9.5500	9.5500	9.5500	9.5500	-27.099%	1	110	-85.340%
2025-07-16	13.1000	13.1000	13.1000	13.1000	-2.963%	3	111	-89.313%
2025-07-15	13.5000	13.5000	13.5000	13.5000	+2.118%	3	114	-89.630%
2025-07-14	13.2200	13.2200	13.2200	13.2200	-10.373%	3	111	-89.410%
2025-07-11	14.7500	14.7500	14.7500	14.7500	-5.449%	3	111	-90.508%
2025-07-10	15.6600	16.0900	15.4600	15.6000	+2.295%	80	108	-91.026%
2025-07-09	15.2500	15.2500	15.2500	15.2500	-8.683%	3	96	-90.820%
2025-07-07	16.7000	16.7000	16.7000	16.7000	+5.563%	3	93	-91.617%
2025-07-03	15.8200	15.8200	15.8200	15.8200	-0.503%	3	87	-91.150%
2025-07-02	15.9000	15.9000	15.9000	15.9000	+9.883%	2	87	-91.195%
2025-06-30	14.4700	14.4700	14.4700	14.4700	+9.621%	3	85	-90.325%
2025-06-27	13.2000	13.2000	13.2000	13.2000	+0.763%	3	82	-89.394%
2025-06-26	13.1000	13.1000	13.1000	13.1000	-0.380%	3	79	-89.313%
2025-06-25	14.4000	14.4000	13.1500	13.1500	+8.230%	6	76	-89.354%
2025-06-23	12.1500	12.1500	12.1500	12.1500	-31.161%	3	70	-88.477%
2025-06-18	17.6500	17.6500	17.6500	17.6500	+7.622%	3	64	-92.068%
2025-06-17	16.4000	16.4000	16.4000	16.4000	-3.529%	3	64	-91.463%
2025-06-13	17.0000	17.0000	17.0000	17.0000	-25.110%	6	61	-91.765%
2025-06-12	23.0200	23.2300	22.7000	22.7000	+0.889%	3	58	-93.833%
2025-06-11	22.5000	22.5000	22.5000	22.5000	+3.448%	3	58	-93.778%
2025-06-09	21.7500	21.7500	21.7500	21.7500	-3.118%	3	55	-93.563%
2025-06-06	22.4500	22.4500	22.4000	22.4500	-1.751%	58	52	-93.764%
2025-06-05	23.0000	23.0000	22.8500	22.8500	+0.219%	2	52	-93.873%
2025-06-04	22.8000	22.8000	22.8000	22.8000	+5.409%	3	50	-93.860%
2025-06-02	21.1500	21.6300	21.1500	21.6300	+2.028%	4	50	-93.528%
2025-05-29	21.4200	21.4200	21.2000	21.2000	+4.177%	4	48	-93.396%
2025-05-28	20.3500	20.3500	20.3500	20.3500	+5.990%	3	44	-93.120%
2025-05-23	19.2000	19.2000	19.2000	19.2000	-7.470%	6	38	-92.708%
2025-05-22	20.7500	20.7500	20.7500	20.7500	-2.123%	3	38	-93.253%
2025-05-21	22.0000	22.0000	20.9600	21.2000	-5.987%	29	35	-93.396%
2025-05-20	22.5500	22.5500	22.5500	22.5500	+3.204%	3	34	-93.792%
2025-05-19	21.8500	21.8500	21.8500	21.8500	+0.367%	3	34	-93.593%
2025-05-16	21.5000	21.7700	21.5000	21.7700	+12.390%	32	31	-93.569%
2025-05-06	19.3700	19.3700	19.3700	19.3700	-5.327%	7	32	-92.772%
2025-05-05	20.4600	20.4600	20.4600	20.4600	+17.586%	7	32	-93.157%
2025-05-01	17.4000	17.4000	17.4000	17.4000	+14.248%	1	25	-91.954%
2025-04-04	15.2300	15.2300	15.2300	15.2300	-11.453%	2	24	-90.808%
2025-01-31	17.2000	17.2000	17.2000	17.2000	+89.011%	20	24	-91.860%
2025-01-15	9.1000	9.1000	9.1000	9.1000	+4.358%	1	14	-84.615%
2025-01-06	8.7200	8.7200	8.7200	8.7200	-0.909%	1	13	-83.945%
2024-12-20	8.8000	8.8000	8.8000	8.8000	+2.326%	1	12	-84.091%
2024-11-07	8.6000	8.6000	8.6000	8.6000	+33.333%	1	11	-83.721%
2024-11-05	6.4500	6.4500	6.4500	6.4500	0.000%	10	10	-78.295%