Dark

V20270617C300
V Jun 17 2027 300.00 Call (V270617C00300000)
option OPRA

EOD

Sep 30, 2026

75.60-2.452%(-1.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	75.6000	75.6000	75.6000	75.6000	-2.452%	1	446	0.000%
2026-09-23	77.5000	77.5000	77.5000	77.5000	-7.683%	1	447	-2.452%
2026-09-18	83.9500	83.9500	83.9500	83.9500	-5.738%	2	448	-9.946%
2026-09-16	89.0600	89.0600	89.0600	89.0600	-1.395%	1	448	-15.113%
2026-09-14	89.3000	90.3200	89.3000	90.3200	+10.686%	3	449	-16.298%
2026-09-10	82.4000	82.4000	81.6000	81.6000	-0.609%	3	448	-7.353%
2026-09-09	82.1000	82.1000	82.1000	82.1000	-1.358%	1	446	-7.917%
2026-09-08	83.2300	83.2300	83.2300	83.2300	-9.827%	1	446	-9.167%
2026-09-02	92.3000	92.3000	92.3000	92.3000	-1.986%	1	447	-18.093%
2026-08-31	94.1600	94.1700	93.8000	94.1700	-0.349%	6	448	-19.720%
2026-08-27	94.5000	94.5000	94.5000	94.5000	-2.577%	1	451	-20.000%
2026-08-25	96.5500	97.0000	96.5500	97.0000	+0.884%	2	452	-22.062%
2026-08-24	95.0000	96.1500	95.0000	96.1500	+11.285%	2	452	-21.373%
2026-08-21	86.4000	86.4000	86.4000	86.4000	+3.017%	1	451	-12.500%
2026-08-20	83.8700	83.8700	83.8700	83.8700	+8.359%	2	452	-9.860%
2026-08-17	77.5000	77.5000	77.4000	77.4000	-4.315%	2	450	-2.326%
2026-08-14	80.8900	80.8900	80.8900	80.8900	-0.136%	1	450	-6.540%
2026-08-07	81.0000	81.0000	81.0000	81.0000	+0.397%	1	450	-6.667%
2026-08-04	80.6800	80.6800	80.6800	80.6800	-3.087%	1	451	-6.296%
2026-08-03	88.2100	88.2100	83.2500	83.2500	+4.664%	3	451	-9.189%
2026-07-30	79.5400	79.5400	79.5400	79.5400	-8.805%	1	454	-4.953%
2026-07-29	88.5000	90.1200	87.2200	87.2200	-0.638%	6	455	-13.323%
2026-07-28	86.6000	88.5000	86.6000	87.7800	+7.049%	4	449	-13.876%
2026-07-27	82.0000	82.0000	82.0000	82.0000	+0.552%	1	449	-7.805%
2026-07-16	81.5500	81.5500	81.5500	81.5500	+1.938%	1	450	-7.296%
2026-07-15	77.5500	80.0000	77.5500	80.0000	+2.960%	3	449	-5.500%
2026-07-14	78.9000	78.9000	77.0500	77.7000	-0.321%	10	450	-2.703%
2026-07-13	74.8500	77.9500	74.8500	77.9500	+11.836%	3	452	-3.015%
2026-07-10	68.2000	69.7000	68.2000	69.7000	-6.443%	2	453	+8.465%
2026-07-06	76.7900	76.7900	71.1200	74.5000	-5.289%	4	455	+1.477%
2026-07-02	78.5200	78.6600	78.5200	78.6600	+7.753%	23	479	-3.890%
2026-07-01	70.4500	73.0000	70.0700	73.0000	+10.606%	14	479	+3.562%
2026-06-30	63.5000	66.0000	63.5000	66.0000	+2.088%	5	481	+14.545%
2026-06-29	66.4500	66.4500	64.6500	64.6500	+5.984%	4	485	+16.937%
2026-06-26	61.0000	61.0000	61.0000	61.0000	+3.954%	1	488	+23.934%
2026-06-25	61.0000	61.0000	58.6800	58.6800	+5.635%	3	489	+28.834%
2026-06-18	55.5500	55.5500	55.5500	55.5500	-0.804%	2	505	+36.094%
2026-06-17	58.5000	61.8000	56.0000	56.0000	-4.027%	18	505	+35.000%
2026-06-16	54.1500	59.1000	52.6000	58.3500	+9.167%	8	505	+29.563%
2026-06-15	51.9500	53.4500	51.9500	53.4500	-1.019%	9	517	+41.441%
2026-06-12	53.0000	54.0000	52.9200	54.0000	+0.559%	5	517	+40.000%
2026-06-10	54.9000	54.9000	51.2000	53.7000	-1.738%	18	517	+40.782%
2026-06-09	53.0000	54.6500	51.3500	54.6500	+7.897%	30	534	+38.335%
2026-06-08	51.6000	51.6000	49.5400	50.6500	-1.459%	8	552	+49.260%
2026-06-05	52.7500	54.6000	51.1000	51.4000	+2.085%	38	556	+47.082%
2026-06-04	47.7000	52.0000	47.7000	50.3500	+8.094%	150	537	+50.149%
2026-06-03	45.0000	46.5800	43.2000	46.5800	-2.389%	28	474	+62.301%
2026-06-02	50.0000	50.0000	47.0000	47.7200	-9.962%	7	454	+58.424%
2026-06-01	54.0000	54.0000	53.0000	53.0000	-10.169%	3	451	+42.642%
2026-05-29	57.7700	59.0000	57.7700	59.0000	+9.259%	2	451	+28.136%
2026-05-26	54.0000	54.0000	54.0000	54.0000	-8.784%	2	449	+40.000%
2026-05-18	55.5000	59.2000	55.5000	59.2000	+6.074%	38	451	+27.703%
2026-05-15	55.8100	55.8100	55.8100	55.8100	+7.203%	3	451	+35.460%
2026-05-14	51.7500	52.0600	51.7500	52.0600	-4.477%	3	487	+45.217%
2026-05-12	54.5000	54.5000	54.5000	54.5000	+13.660%	1	488	+38.716%
2026-05-08	49.7600	49.7600	47.9500	47.9500	-2.738%	2	488	+57.664%
2026-05-06	53.0000	53.0000	49.3000	49.3000	-3.523%	4	488	+53.347%
2026-05-05	51.1000	51.1000	51.1000	51.1000	-18.824%	1	486	+47.945%
2026-04-29	65.5000	65.5000	61.5000	62.9500	+41.779%	10	485	+20.095%
2026-04-27	44.5000	44.5000	44.4000	44.4000	+3.256%	19	492	+70.270%
2026-04-23	43.6200	43.6200	43.0000	43.0000	-5.203%	3	477	+75.814%
2026-04-22	46.0000	46.0000	45.3600	45.3600	-10.000%	15	478	+66.667%
2026-04-17	50.3000	50.4000	50.3000	50.4000	+3.131%	3	492	+50.000%
2026-04-15	49.0000	49.0000	48.8700	48.8700	-1.650%	13	495	+54.696%
2026-04-14	49.6900	49.6900	49.6900	49.6900	+6.175%	1	482	+52.143%
2026-04-09	44.5000	46.8000	44.3500	46.8000	-2.378%	23	482	+61.538%
2026-04-08	48.0000	48.2300	47.9400	47.9400	+11.748%	4	472	+57.697%
2026-04-07	44.6500	44.6500	42.9000	42.9000	-0.924%	5	472	+76.224%
2026-04-02	42.3000	43.3000	42.3000	43.3000	+4.564%	3	465	+74.596%
2026-04-01	41.4100	41.4100	41.4100	41.4100	-7.027%	1	465	+82.565%
2026-03-31	42.8500	44.5400	41.8700	44.5400	+3.993%	3	466	+69.735%
2026-03-30	42.8300	42.8300	42.8300	42.8300	+7.075%	8	466	+76.512%
2026-03-27	40.0000	40.0000	40.0000	40.0000	-11.111%	2	458	+89.000%
2026-03-25	45.0000	45.0000	45.0000	45.0000	-2.067%	17	456	+68.000%
2026-03-23	45.8900	45.9500	45.8900	45.9500	+5.197%	3	472	+64.527%
2026-03-20	43.6800	43.6800	43.6800	43.6800	+6.849%	1	475	+73.077%
2026-03-19	40.5000	41.0000	40.5000	40.8800	-2.551%	10	476	+84.932%
2026-03-18	45.3500	45.3500	41.6000	41.9500	-12.147%	15	483	+80.215%
2026-03-17	47.7000	47.9500	47.5500	47.7500	-0.209%	8	471	+58.325%
2026-03-16	48.9000	48.9000	47.7000	47.8500	-0.312%	25	471	+57.994%
2026-03-11	50.3000	50.3000	48.0000	48.0000	-5.882%	2	475	+57.500%
2026-03-10	51.0000	51.0000	51.0000	51.0000	+3.976%	2	473	+48.235%
2026-03-09	49.5000	49.5000	49.0500	49.0500	-3.254%	9	471	+54.128%
2026-03-06	51.0000	51.0000	50.0000	50.7000	-11.053%	7	462	+49.112%
2026-03-04	57.0000	57.0000	57.0000	57.0000	+6.642%	2	459	+32.632%
2026-03-03	53.4500	53.4500	53.4500	53.4500	-0.945%	1	459	+41.441%
2026-03-02	53.9600	53.9600	53.9600	53.9600	+5.185%	1	460	+40.104%
2026-02-27	51.3000	51.3000	51.3000	51.3000	-3.116%	2	461	+47.368%
2026-02-26	52.6000	53.2000	52.6000	52.9500	+5.900%	4	463	+42.776%
2026-02-25	49.2700	50.2500	49.2000	50.0000	+11.508%	12	453	+51.200%
2026-02-24	44.8000	44.8400	44.8000	44.8400	-1.015%	2	453	+68.599%
2026-02-23	49.0000	49.0000	45.3000	45.3000	-12.885%	16	451	+66.887%
2026-02-13	56.0000	56.0000	51.4500	52.0000	-12.088%	30	408	+45.385%
2026-02-11	59.1500	59.1500	59.1500	59.1500	-0.421%	2	408	+27.811%
2026-02-10	59.4000	59.4000	59.4000	59.4000	+4.302%	6	408	+27.273%
2026-02-09	59.1500	59.1500	55.8000	56.9500	-6.178%	11	402	+32.748%
2026-02-06	60.0000	60.7000	59.3500	60.7000	-0.492%	10	398	+24.547%
2026-02-05	63.4200	63.4200	61.0000	61.0000	+3.215%	11	390	+23.934%
2026-02-04	59.1000	59.1000	59.1000	59.1000	-9.356%	4	392	+27.919%
2026-02-03	63.5500	65.2000	63.5500	65.2000	+4.655%	2	388	+15.951%
2026-02-02	62.3000	62.3000	62.3000	62.3000	+13.273%	2	390	+21.348%
2026-01-30	55.0000	55.0000	55.0000	55.0000	-12.253%	4	392	+37.455%
2026-01-29	58.6000	62.6800	57.2500	62.6800	+6.871%	7	392	+20.613%
2026-01-28	59.3500	59.3500	58.6500	58.6500	+1.121%	6	398	+28.900%
2026-01-27	58.0000	58.0000	58.0000	58.0000	-2.192%	3	394	+30.345%
2026-01-26	59.7000	59.7000	58.3500	59.3000	+1.890%	3	394	+27.487%
2026-01-23	58.2000	58.2000	58.2000	58.2000	-2.020%	1	392	+29.897%
2026-01-22	58.8600	59.4000	58.8000	59.4000	-0.835%	4	393	+27.273%
2026-01-21	59.9000	59.9000	59.9000	59.9000	+3.849%	3	389	+26.210%
2026-01-20	57.6800	57.6800	57.6800	57.6800	-5.132%	3	392	+31.068%
2026-01-16	60.8000	60.8000	60.8000	60.8000	-1.777%	1	388	+24.342%
2026-01-15	61.9000	61.9000	61.9000	61.9000	-1.746%	1	388	+22.132%
2026-01-14	61.0500	63.0000	60.0000	63.0000	-0.095%	11	388	+20.000%
2026-01-13	65.0000	65.0000	60.0000	63.0600	-13.557%	21	384	+19.886%
2026-01-12	70.0600	72.9500	70.0600	72.9500	-5.481%	7	366	+3.633%
2026-01-09	77.1800	77.1800	77.1800	77.1800	-6.448%	15	361	-2.047%
2026-01-06	82.5000	82.5000	82.5000	82.5000	+7.115%	1	346	-8.364%
2025-12-15	77.3500	77.3500	77.0200	77.0200	+8.924%	10	347	-1.844%
2025-12-11	68.8500	70.7100	68.8500	70.7100	+12.238%	4	344	+6.916%
2025-12-10	63.0000	63.0000	63.0000	63.0000	+0.398%	5	344	+20.000%
2025-12-09	62.7500	62.7500	62.7500	62.7500	+1.917%	1	339	+20.478%
2025-12-08	61.5700	61.5700	61.5700	61.5700	-2.192%	1	339	+22.787%
2025-12-02	62.9500	62.9500	62.9500	62.9500	-4.491%	1	338	+20.095%
2025-12-01	68.1000	68.1000	65.9100	65.9100	-4.409%	4	338	+14.702%
2025-11-26	68.6100	68.9500	68.6100	68.9500	+4.787%	2	334	+9.645%
2025-11-21	65.8000	65.8000	65.8000	65.8000	+1.779%	1	334	+14.894%
2025-11-20	64.6500	64.6500	64.6500	64.6500	+5.637%	1	333	+16.937%
2025-11-18	61.0000	61.2000	60.7500	61.2000	-8.479%	3	333	+23.529%
2025-11-17	66.8700	66.8700	66.8700	66.8700	-0.757%	1	332	+13.055%
2025-11-14	67.3800	67.3800	67.3800	67.3800	-6.091%	1	331	+12.199%
2025-11-10	71.7500	71.7500	71.7500	71.7500	-3.562%	1	330	+5.366%
2025-11-05	74.0800	74.4000	74.0800	74.4000	-0.201%	2	331	+1.613%
2025-10-31	73.2500	74.5500	73.2500	74.5500	-1.908%	4	329	+1.408%
2025-10-29	77.0000	78.0000	76.0000	76.0000	-5.766%	7	327	-0.526%
2025-10-28	80.8900	80.9000	80.6500	80.6500	+4.266%	3	321	-6.262%
2025-10-20	77.3500	77.3500	77.3500	77.3500	-3.313%	3	321	-2.262%
2025-10-10	80.0000	80.0000	80.0000	80.0000	-5.157%	1	320	-5.500%
2025-10-03	84.3500	84.3500	84.3500	84.3500	+8.740%	1	321	-10.373%
2025-09-22	77.5700	77.5700	77.5700	77.5700	+4.824%	4	321	-2.540%
2025-09-19	76.0000	76.0000	74.0000	74.0000	-4.516%	2	321	+2.162%
2025-09-18	77.5000	77.5000	77.5000	77.5000	+7.639%	1	320	-2.452%
2025-09-16	72.0000	72.0000	72.0000	72.0000	-4.000%	1	321	+5.000%
2025-09-12	75.0000	75.0000	75.0000	75.0000	-3.846%	5	320	+0.800%
2025-09-09	78.0500	78.0500	78.0000	78.0000	+1.788%	2	315	-3.077%
2025-09-05	76.6300	76.6300	76.6300	76.6300	-10.322%	4	316	-1.344%
2025-08-27	85.6000	85.6000	85.4500	85.4500	+4.718%	2	312	-11.527%
2025-08-20	81.6000	81.6000	81.6000	81.6000	+3.949%	1	312	-7.353%
2025-08-18	79.0000	79.0000	78.2500	78.5000	-1.875%	5	313	-3.694%
2025-08-14	80.0000	80.0000	80.0000	80.0000	+2.564%	1	310	-5.500%
2025-08-13	78.9200	79.1500	78.0000	78.0000	+5.763%	4	309	-3.077%
2025-08-12	75.0000	75.5000	73.7500	73.7500	+0.204%	5	305	+2.508%
2025-08-11	73.1500	74.2000	73.1500	73.6000	-5.459%	12	302	+2.717%
2025-08-01	77.8000	77.8500	77.8000	77.8500	-13.201%	2	290	-2.890%
2025-07-29	89.6900	89.6900	89.6900	89.6900	-1.168%	2	290	-15.710%
2025-07-28	90.7500	90.7500	90.7500	90.7500	-0.275%	25	288	-16.694%
2025-07-25	91.0000	91.0000	91.0000	91.0000	+4.179%	5	278	-16.923%
2025-07-22	87.3500	87.3500	87.3500	87.3500	+0.402%	1	273	-13.452%
2025-07-17	87.0000	87.0000	87.0000	87.0000	+0.578%	2	274	-13.103%
2025-07-15	86.5000	86.5000	86.5000	86.5000	+7.467%	3	274	-12.601%
2025-06-20	80.2000	80.4900	80.2000	80.4900	-2.175%	10	274	-6.075%
2025-06-18	87.5000	87.5000	82.2800	82.2800	-12.047%	3	277	-8.119%
2025-06-13	91.0000	93.5500	88.0000	93.5500	-11.578%	10	277	-19.188%
2025-06-12	106.9900	106.9900	105.8000	105.8000	-3.158%	2	274	-28.544%
2025-06-11	109.5000	109.6500	109.0000	109.2500	+3.319%	18	274	-30.801%
2025-06-10	105.3000	105.7400	105.3000	105.7400	+1.938%	2	282	-28.504%
2025-06-09	103.6800	104.5600	102.0000	103.7300	-3.192%	29	281	-27.118%
2025-06-06	104.9100	107.5800	104.9100	107.1500	+2.096%	46	272	-29.445%
2025-06-05	105.9300	106.9400	104.9500	104.9500	-0.038%	7	264	-27.966%
2025-06-04	104.7100	106.9500	103.9500	104.9900	+2.680%	13	259	-27.993%
2025-06-03	103.2300	103.2300	101.8600	102.2500	-0.834%	44	259	-26.064%
2025-06-02	101.5000	103.1100	98.6000	103.1100	+1.446%	131	249	-26.680%
2025-05-30	101.7900	103.9500	99.5000	101.6400	+2.874%	558	195	-25.620%
2025-05-28	98.8000	98.8000	98.8000	98.8000	+8.775%	2	42	-23.482%
2025-05-05	90.6800	90.8300	90.6800	90.8300	+9.105%	2	41	-16.768%
2025-04-30	83.2500	83.2500	83.2500	83.2500	-0.538%	9	39	-9.189%
2025-04-29	83.7000	83.7000	83.7000	83.7000	+15.576%	1	30	-9.677%
2025-04-09	65.2500	72.4200	65.2500	72.4200	+10.413%	3	29	+4.391%
2025-04-08	65.5900	65.5900	65.5900	65.5900	+12.120%	1	30	+15.261%
2025-04-07	57.6500	58.5000	57.6500	58.5000	-30.481%	6	29	+29.231%
2025-03-24	82.6800	84.1500	82.6800	84.1500	+1.692%	11	29	-10.160%
2025-03-20	82.7500	82.7500	82.7500	82.7500	+10.762%	9	18	-8.640%
2025-03-13	74.7100	74.7100	74.7100	74.7100	-3.662%	1	9	+1.191%
2025-03-12	77.5500	77.5500	77.5500	77.5500	-19.886%	5	9	-2.515%
2025-02-28	96.8000	96.8000	96.8000	96.8000	+1.361%	2	4	-21.901%
2025-02-13	95.5000	95.5000	95.5000	95.5000	+32.217%	1	2	-20.838%
2025-01-23	71.7500	72.2300	71.7500	72.2300	0.000%	2	2	+4.666%