Dark

V20270115C500
V Jan 15 2027 500.00 Call (V270115C00500000)
option OPRA

EOD

Sep 28, 2026

0.2500+127.273%(+0.1400)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1900	0.2500	0.1200	0.2500	+127.273%	32	225	0.000%
2026-09-25	0.2200	0.2200	0.0900	0.1100	-50.000%	10	211	+127.273%
2026-09-18	0.2800	0.2900	0.2100	0.2200	-8.333%	26	212	+13.636%
2026-09-16	0.3700	0.3700	0.2400	0.2400	-70.000%	4	216	+4.167%
2026-08-28	0.7500	0.8000	0.7500	0.8000	+70.213%	11	216	-68.750%
2026-08-17	0.4700	0.4700	0.4700	0.4700	-58.772%	1	212	-46.809%
2026-07-29	1.1400	1.1400	1.1400	1.1400	+2.703%	24	213	-78.070%
2026-07-21	1.1100	1.1100	1.1100	1.1100	-17.778%	1	237	-77.477%
2026-07-20	1.3500	1.3500	1.3500	1.3500	+58.824%	43	236	-81.481%
2026-07-09	0.8500	0.8500	0.8500	0.8500	-13.265%	2	261	-70.588%
2026-07-06	0.9800	0.9800	0.9800	0.9800	+71.930%	1	263	-74.490%
2026-06-22	0.4500	0.5700	0.4500	0.5700	-20.833%	6	264	-56.140%
2026-06-08	0.7200	0.7200	0.7200	0.7200	+1.408%	1	262	-65.278%
2026-06-03	0.7100	0.7100	0.7100	0.7100	+97.222%	1	263	-64.789%
2026-04-01	0.3700	0.3700	0.3400	0.3600	+28.571%	28	262	-30.556%
2026-03-23	0.4500	0.4600	0.2300	0.2800	+7.692%	52	262	-10.714%
2026-03-19	0.2900	0.3500	0.2600	0.2600	-18.750%	22	259	-3.846%
2026-03-18	0.2800	0.3200	0.2800	0.3200	-20.000%	14	261	-21.875%
2026-03-11	0.4000	0.4000	0.4000	0.4000	-20.000%	14	263	-37.500%
2026-03-06	0.5000	0.5000	0.5000	0.5000	-13.793%	1	249	-50.000%
2026-02-24	0.5800	0.5800	0.5800	0.5800	-29.268%	3	249	-56.897%
2026-02-17	0.8200	0.8200	0.8200	0.8200	+2.500%	1	246	-69.512%
2026-02-13	0.8500	0.8500	0.8000	0.8000	0.000%	3	242	-68.750%
2026-02-09	0.8000	0.8000	0.8000	0.8000	-11.111%	10	242	-68.750%
2026-02-04	0.9500	0.9500	0.9000	0.9000	-12.621%	28	232	-72.222%
2026-02-03	1.0300	1.0300	1.0300	1.0300	+14.444%	1	231	-75.728%
2026-01-28	0.8500	0.9000	0.8500	0.9000	-4.255%	6	231	-72.222%
2026-01-20	0.9400	0.9400	0.9400	0.9400	-45.349%	2	230	-73.404%
2026-01-09	1.3400	1.7200	1.3400	1.7200	-1.714%	20	228	-85.465%
2026-01-05	1.5300	1.7500	1.5300	1.7500	+17.450%	11	229	-85.714%
2026-01-02	1.4900	1.4900	1.4900	1.4900	-19.459%	1	229	-83.221%
2025-12-31	1.8600	1.8600	1.8500	1.8500	-15.525%	3	229	-86.486%
2025-12-29	2.1900	2.1900	2.1900	2.1900	+4.286%	1	229	-88.584%
2025-12-18	2.1000	2.1000	2.1000	2.1000	+0.478%	8	229	-88.095%
2025-12-17	2.0900	2.0900	2.0900	2.0900	+1.456%	5	229	-88.038%
2025-12-16	2.0600	2.0600	2.0600	2.0600	+37.333%	5	224	-87.864%
2025-12-09	1.5000	1.5000	1.5000	1.5000	-3.226%	1	224	-83.333%
2025-12-08	1.5500	1.5500	1.5500	1.5500	-7.186%	2	224	-83.871%
2025-12-05	1.6600	1.6700	1.6400	1.6700	+4.375%	142	225	-85.030%
2025-11-28	1.6000	1.6000	1.6000	1.6000	-20.000%	3	85	-84.375%
2025-11-24	2.0000	2.0000	2.0000	2.0000	0.000%	5	88	-87.500%
2025-11-19	2.0000	2.0000	2.0000	2.0000	-4.762%	1	83	-87.500%
2025-11-18	2.0100	2.1000	2.0100	2.1000	-16.000%	5	83	-88.095%
2025-11-10	2.5000	2.5000	2.5000	2.5000	-19.355%	1	82	-90.000%
2025-11-06	3.1000	3.1000	3.1000	3.1000	-5.488%	1	83	-91.935%
2025-10-27	3.2700	3.2800	3.2700	3.2800	-4.928%	2	82	-92.378%
2025-10-10	3.4500	3.4500	3.4500	3.4500	+1.471%	2	82	-92.754%
2025-10-09	3.6000	3.6000	3.4000	3.4000	-8.356%	3	82	-92.647%
2025-10-07	3.7500	3.7900	3.7100	3.7100	+34.909%	39	81	-93.261%
2025-09-26	2.7500	2.7500	2.7500	2.7500	-1.434%	1	81	-90.909%
2025-09-24	2.7900	2.7900	2.7900	2.7900	-4.452%	5	80	-91.039%
2025-09-23	2.8000	2.9200	2.8000	2.9200	+1.389%	7	85	-91.438%
2025-09-22	2.8300	2.8800	2.8300	2.8800	+13.386%	10	78	-91.319%
2025-09-16	2.5400	2.5400	2.5400	2.5400	-5.926%	2	68	-90.157%
2025-09-11	2.7000	2.7000	2.7000	2.7000	+14.894%	1	66	-90.741%
2025-09-10	2.3500	2.3500	2.3500	2.3500	-14.855%	1	66	-89.362%
2025-09-08	2.8700	2.8700	2.7600	2.7600	-23.333%	5	66	-90.942%
2025-09-04	3.6000	3.6000	3.6000	3.6000	+6.825%	1	62	-93.056%
2025-09-02	3.4000	3.4000	3.3700	3.3700	+5.313%	4	62	-92.582%
2025-08-21	3.2000	3.2000	3.2000	3.2000	-12.329%	2	58	-92.188%
2025-08-15	3.6500	3.6500	3.6500	3.6500	+12.308%	1	58	-93.151%
2025-08-14	3.2500	3.2500	3.2500	3.2500	-2.402%	1	57	-92.308%
2025-08-13	3.1200	3.3300	2.9900	3.3300	+19.784%	39	58	-92.492%
2025-08-12	3.3400	3.3400	2.7800	2.7800	+2.963%	41	94	-91.007%
2025-08-11	2.7600	2.8000	2.6500	2.7000	+1.887%	9	131	-90.741%
2025-08-08	2.6500	2.6500	2.6500	2.6500	+6.000%	1	124	-90.566%
2025-08-07	2.4800	2.5000	2.4800	2.5000	-18.033%	3	124	-90.000%
2025-08-05	3.0500	3.0500	3.0500	3.0500	-14.085%	1	124	-91.803%
2025-08-04	3.5500	3.5500	3.5500	3.5500	-1.389%	2	123	-92.958%
2025-08-01	3.6000	3.6000	3.6000	3.6000	-23.404%	1	121	-93.056%
2025-07-29	4.7000	4.7000	4.7000	4.7000	-16.071%	1	121	-94.681%
2025-07-24	5.6000	5.6000	5.6000	5.6000	+16.667%	1	120	-95.536%
2025-07-18	4.8000	4.8000	4.8000	4.8000	-5.882%	1	119	-94.792%
2025-07-16	5.1000	5.2000	5.1000	5.1000	+3.030%	10	118	-95.098%
2025-07-15	4.9500	4.9500	4.9500	4.9500	-7.477%	1	117	-94.949%
2025-07-14	5.3500	5.3700	5.3000	5.3500	+6.786%	22	118	-95.327%
2025-07-11	5.4400	5.5800	5.0100	5.0100	-14.505%	20	118	-95.010%
2025-07-10	5.9000	6.2000	5.7800	5.8600	-7.425%	73	130	-95.734%
2025-07-07	6.1800	6.3300	6.1800	6.3300	+15.091%	2	105	-96.051%
2025-07-02	5.5000	5.5000	5.5000	5.5000	-4.348%	1	105	-95.455%
2025-06-30	5.7500	5.7500	5.7500	5.7500	+7.477%	1	104	-95.652%
2025-06-27	5.3500	5.3500	5.3500	5.3500	+5.941%	1	104	-95.327%
2025-06-25	5.3000	5.3000	5.0500	5.0500	+3.061%	3	104	-95.050%
2025-06-23	4.9000	4.9000	4.9000	4.9000	-3.922%	1	101	-94.898%
2025-06-20	5.1000	5.1000	5.1000	5.1000	-6.250%	2	100	-95.098%
2025-06-18	5.6800	5.6800	5.2500	5.4400	-22.286%	50	52	-95.404%
2025-06-16	7.0000	7.0000	7.0000	7.0000	+8.527%	1	52	-96.429%
2025-06-13	7.2500	7.2500	6.4500	6.4500	-32.952%	8	52	-96.124%
2025-06-11	9.5400	9.7400	9.5300	9.6200	-4.469%	16	51	-97.401%
2025-06-05	9.9300	10.0700	9.9300	10.0700	+11.889%	2	51	-97.517%
2025-06-02	9.2800	9.2800	9.0000	9.0000	-8.069%	4	51	-97.222%
2025-05-30	9.5500	9.7900	9.4500	9.7900	+4.149%	16	49	-97.446%
2025-05-21	8.8000	9.4000	8.8000	9.4000	-2.083%	40	46	-97.340%
2025-05-19	9.6000	9.6000	9.6000	9.6000	+3.896%	5	9	-97.396%
2025-05-07	9.2400	9.2400	9.2400	9.2400	+45.972%	1	4	-97.294%
2025-04-30	6.3300	6.3300	6.3300	6.3300	-9.571%	1	3	-96.051%
2025-04-29	7.0000	7.0000	7.0000	7.0000	-4.110%	1	3	-96.429%
2025-04-14	7.1000	7.3800	7.1000	7.3000	-2.926%	6	2	-96.575%
2025-02-05	7.5200	7.5200	7.5200	7.5200	0.000%	1	1	-96.676%