Dark

V20270115C545
V Jan 15 2027 545.00 Call (V270115C00545000)
option OPRA

EOD

Aug 13, 2026

0.1400-30.000%(-0.0600)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2800	0.2800	0.1000	0.1400	-30.000%	26	254	0.000%
2026-08-11	0.3800	0.3800	0.2000	0.2000	-70.149%	3	252	-30.000%
2026-08-03	0.5100	0.6700	0.3800	0.6700	+63.415%	9	253	-79.104%
2026-07-29	0.4900	0.5000	0.3900	0.4100	0.000%	10	254	-65.854%
2026-07-28	0.5300	0.5300	0.3500	0.4100	+24.242%	16	254	-65.854%
2026-07-24	0.5300	0.5300	0.3300	0.3300	-8.333%	2	253	-57.576%
2026-07-22	0.5500	0.5500	0.3600	0.3600	-10.000%	24	253	-61.111%
2026-07-21	0.6600	0.6600	0.4000	0.4000	-35.484%	2	257	-65.000%
2026-07-17	0.6200	0.6200	0.6200	0.6200	+31.915%	1	257	-77.419%
2026-07-16	0.6200	0.6200	0.4700	0.4700	+30.556%	20	257	-70.213%
2026-07-15	0.5300	0.5300	0.3600	0.3600	-28.000%	4	259	-61.111%
2026-07-14	0.5400	0.5400	0.3300	0.5000	+21.951%	35	259	-72.000%
2026-07-13	0.4800	0.4800	0.3500	0.4100	+13.889%	20	259	-65.854%
2026-07-07	0.6100	0.6100	0.3600	0.3600	+38.462%	2	260	-61.111%
2026-06-03	0.3300	0.4200	0.2600	0.2600	-40.909%	22	260	-46.154%
2026-06-02	0.4400	0.4400	0.4400	0.4400	+10.000%	2	262	-68.182%
2026-06-01	0.5200	0.5200	0.3000	0.4000	+14.286%	8	261	-65.000%
2026-05-29	0.3500	0.3500	0.3500	0.3500	0.000%	1	261	-60.000%
2026-05-27	0.3900	0.4300	0.2600	0.3500	+40.000%	36	261	-60.000%
2026-05-26	0.3600	0.4000	0.2300	0.2500	+4.167%	29	260	-44.000%
2026-05-22	0.4600	0.4700	0.2400	0.2400	+14.286%	6	261	-41.667%
2026-05-21	0.3900	0.3900	0.2100	0.2100	-4.545%	24	261	-33.333%
2026-05-20	0.3800	0.3800	0.2200	0.2200	-31.250%	8	261	-36.364%
2026-05-19	0.4100	0.4200	0.1800	0.3200	+18.519%	84	262	-56.250%
2026-05-18	0.3500	0.4100	0.1800	0.2700	+50.000%	66	262	-48.148%
2026-05-15	0.3500	0.3800	0.1800	0.1800	+5.882%	30	262	-22.222%
2026-05-14	0.3100	0.3700	0.1600	0.1700	-41.379%	194	269	-17.647%
2026-05-13	0.6000	0.6000	0.2700	0.2900	-14.706%	3	115	-51.724%
2026-05-12	0.3700	0.4200	0.3400	0.3400	+3.030%	39	115	-58.824%
2026-05-11	0.3500	0.5300	0.2500	0.3300	+17.857%	224	115	-57.576%
2026-05-08	0.3600	0.4000	0.2100	0.2800	+3.704%	140	106	-50.000%
2026-05-07	0.3900	0.4000	0.2100	0.2700	+28.571%	132	108	-48.148%
2026-05-06	0.3300	0.3400	0.1900	0.2100	+5.000%	46	86	-33.333%
2026-05-05	0.2900	0.3400	0.1400	0.2000	-39.394%	46	83	-30.000%
2026-04-29	0.6100	0.6100	0.3300	0.3300	+83.333%	3	78	-57.576%
2026-04-28	0.1200	0.1800	0.1200	0.1800	-25.000%	3	75	-22.222%
2026-04-15	0.2400	0.2400	0.2400	0.2400	+9.091%	2	72	-41.667%
2026-04-06	0.2200	0.2200	0.2200	0.2200	+120.000%	1	70	-36.364%
2026-04-01	0.1000	0.1000	0.1000	0.1000	-33.333%	1	70	+40.000%
2026-03-24	0.3300	0.4300	0.1300	0.1500	+25.000%	213	69	-6.667%
2026-03-23	0.2500	0.3200	0.1100	0.1200	-36.842%	468	86	+16.667%
2026-03-20	0.1900	0.4800	0.1600	0.1900	+111.111%	27	84	-26.316%
2026-03-19	0.2300	0.3400	0.0900	0.0900	-30.769%	404	83	+55.556%
2026-03-18	0.2000	0.3300	0.0900	0.1300	-23.529%	198	74	+7.692%
2026-03-17	0.2100	0.3600	0.1100	0.1700	0.000%	170	79	-17.647%
2026-03-16	0.1900	0.2800	0.1200	0.1700	-32.000%	28	88	-17.647%
2026-03-09	0.2500	0.2500	0.2500	0.2500	-10.714%	1	83	-44.000%
2026-02-27	0.2800	0.2800	0.2800	0.2800	-49.091%	2	83	-50.000%
2026-01-27	0.5500	0.5500	0.5500	0.5500	+57.143%	1	82	-74.545%
2026-01-20	0.3500	0.3500	0.3500	0.3500	-55.696%	1	81	-60.000%
2026-01-07	0.7900	0.7900	0.7900	0.7900	-7.059%	2	81	-82.278%
2025-12-29	0.8000	0.8500	0.8000	0.8500	0.000%	2	79	-83.529%
2025-12-26	0.8500	0.8500	0.8500	0.8500	-3.409%	1	78	-83.529%
2025-12-19	0.8800	0.8800	0.8800	0.8800	-19.266%	1	77	-84.091%
2025-12-12	1.0900	1.0900	1.0900	1.0900	+60.294%	1	78	-87.156%
2025-12-10	0.6800	0.6800	0.6800	0.6800	-11.688%	3	79	-79.412%
2025-12-09	0.7700	0.7700	0.7700	0.7700	-6.098%	1	76	-81.818%
2025-11-19	0.8200	0.8200	0.8200	0.8200	-43.056%	3	75	-82.927%
2025-11-04	1.4600	1.4600	1.4400	1.4400	-0.690%	8	78	-90.278%
2025-11-03	1.4500	1.4500	1.4500	1.4500	-5.229%	1	82	-90.345%
2025-10-30	1.5500	1.5500	1.5200	1.5300	+2.000%	10	82	-90.850%
2025-10-27	1.5000	1.5000	1.5000	1.5000	0.000%	2	85	-90.667%
2025-10-22	1.4500	1.5000	1.4500	1.5000	+22.951%	10	85	-90.667%
2025-09-24	1.2200	1.2200	1.2200	1.2200	+1.667%	20	75	-88.525%
2025-09-22	1.2000	1.2000	1.2000	1.2000	-17.808%	10	81	-88.333%
2025-09-19	1.4600	1.4600	1.4600	1.4600	+35.185%	2	81	-90.411%
2025-09-10	1.0800	1.0800	1.0800	1.0800	-28.947%	2	79	-87.037%
2025-08-20	1.5200	1.5200	1.5200	1.5200	+1.333%	1	77	-90.789%
2025-08-19	1.5000	1.5000	1.5000	1.5000	0.000%	5	77	-90.667%
2025-08-14	1.5000	1.5000	1.5000	1.5000	+25.000%	1	77	-90.667%
2025-08-07	1.2000	1.2000	1.2000	1.2000	-21.053%	1	77	-88.333%
2025-08-04	1.5200	1.5200	1.5200	1.5200	-20.000%	5	77	-90.789%
2025-07-31	1.9000	1.9000	1.9000	1.9000	-21.811%	13	77	-92.632%
2025-07-17	2.4700	2.4700	2.4300	2.4300	-3.953%	2	77	-94.239%
2025-07-16	2.5000	2.5800	2.4900	2.5300	-4.167%	24	77	-94.466%
2025-07-14	2.6300	2.6500	2.6300	2.6400	+7.317%	6	77	-94.697%
2025-07-11	2.4500	2.5700	2.3500	2.4600	-12.766%	62	75	-94.309%
2025-07-10	2.8200	2.8200	2.8200	2.8200	+4.444%	30	47	-95.035%
2025-06-18	3.0000	3.0000	2.7000	2.7000	-22.857%	3	21	-94.815%
2025-06-13	3.7000	3.7000	3.5000	3.5000	-33.962%	10	21	-96.000%
2025-06-12	5.3000	5.3000	5.3000	5.3000	+12.766%	12	16	-97.358%
2025-06-10	4.7000	4.7000	4.7000	4.7000	-8.738%	1	4	-97.021%
2025-06-05	5.2500	5.2500	5.1500	5.1500	0.000%	4	3	-97.282%