Dark

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

EOD

Jul 1, 2026

73.00+10.606%(+7.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	70.4500	73.0000	70.0700	73.0000	+10.606%	14	479	0.000%
2026-06-30	63.5000	66.0000	63.5000	66.0000	+2.088%	5	481	+10.606%
2026-06-29	66.4500	66.4500	64.6500	64.6500	+5.984%	4	485	+12.916%
2026-06-26	61.0000	61.0000	61.0000	61.0000	+3.954%	1	488	+19.672%
2026-06-25	61.0000	61.0000	58.6800	58.6800	+5.635%	3	489	+24.404%
2026-06-18	55.5500	55.5500	55.5500	55.5500	-0.804%	2	505	+31.413%
2026-06-17	58.5000	61.8000	56.0000	56.0000	-4.027%	18	505	+30.357%
2026-06-16	54.1500	59.1000	52.6000	58.3500	+9.167%	8	505	+25.107%
2026-06-15	51.9500	53.4500	51.9500	53.4500	-1.019%	9	517	+36.576%
2026-06-12	53.0000	54.0000	52.9200	54.0000	+0.559%	5	517	+35.185%
2026-06-10	54.9000	54.9000	51.2000	53.7000	-1.738%	18	517	+35.940%
2026-06-09	53.0000	54.6500	51.3500	54.6500	+7.897%	30	534	+33.577%
2026-06-08	51.6000	51.6000	49.5400	50.6500	-1.459%	8	552	+44.126%
2026-06-05	52.7500	54.6000	51.1000	51.4000	+2.085%	38	556	+42.023%
2026-06-04	47.7000	52.0000	47.7000	50.3500	+8.094%	150	537	+44.985%
2026-06-03	45.0000	46.5800	43.2000	46.5800	-2.389%	28	474	+56.720%
2026-06-02	50.0000	50.0000	47.0000	47.7200	-9.962%	7	454	+52.976%
2026-06-01	54.0000	54.0000	53.0000	53.0000	-10.169%	3	451	+37.736%
2026-05-29	57.7700	59.0000	57.7700	59.0000	+9.259%	2	451	+23.729%
2026-05-26	54.0000	54.0000	54.0000	54.0000	-8.784%	2	449	+35.185%
2026-05-18	55.5000	59.2000	55.5000	59.2000	+6.074%	38	451	+23.311%
2026-05-15	55.8100	55.8100	55.8100	55.8100	+7.203%	3	451	+30.801%
2026-05-14	51.7500	52.0600	51.7500	52.0600	-4.477%	3	487	+40.223%
2026-05-12	54.5000	54.5000	54.5000	54.5000	+13.660%	1	488	+33.945%
2026-05-08	49.7600	49.7600	47.9500	47.9500	-2.738%	2	488	+52.242%
2026-05-06	53.0000	53.0000	49.3000	49.3000	-3.523%	4	488	+48.073%
2026-05-05	51.1000	51.1000	51.1000	51.1000	-18.824%	1	486	+42.857%
2026-04-29	65.5000	65.5000	61.5000	62.9500	+41.779%	10	485	+15.965%
2026-04-27	44.5000	44.5000	44.4000	44.4000	+3.256%	19	492	+64.414%
2026-04-23	43.6200	43.6200	43.0000	43.0000	-5.203%	3	477	+69.767%
2026-04-22	46.0000	46.0000	45.3600	45.3600	-10.000%	15	478	+60.935%
2026-04-17	50.3000	50.4000	50.3000	50.4000	+3.131%	3	492	+44.841%
2026-04-15	49.0000	49.0000	48.8700	48.8700	-1.650%	13	495	+49.376%
2026-04-14	49.6900	49.6900	49.6900	49.6900	+6.175%	1	482	+46.911%
2026-04-09	44.5000	46.8000	44.3500	46.8000	-2.378%	23	482	+55.983%
2026-04-08	48.0000	48.2300	47.9400	47.9400	+11.748%	4	472	+52.274%
2026-04-07	44.6500	44.6500	42.9000	42.9000	-0.924%	5	472	+70.163%
2026-04-02	42.3000	43.3000	42.3000	43.3000	+4.564%	3	465	+68.591%
2026-04-01	41.4100	41.4100	41.4100	41.4100	-7.027%	1	465	+76.286%
2026-03-31	42.8500	44.5400	41.8700	44.5400	+3.993%	3	466	+63.898%
2026-03-30	42.8300	42.8300	42.8300	42.8300	+7.075%	8	466	+70.441%
2026-03-27	40.0000	40.0000	40.0000	40.0000	-11.111%	2	458	+82.500%
2026-03-25	45.0000	45.0000	45.0000	45.0000	-2.067%	17	456	+62.222%
2026-03-23	45.8900	45.9500	45.8900	45.9500	+5.197%	3	472	+58.868%
2026-03-20	43.6800	43.6800	43.6800	43.6800	+6.849%	1	475	+67.125%
2026-03-19	40.5000	41.0000	40.5000	40.8800	-2.551%	10	476	+78.571%
2026-03-18	45.3500	45.3500	41.6000	41.9500	-12.147%	15	483	+74.017%
2026-03-17	47.7000	47.9500	47.5500	47.7500	-0.209%	8	471	+52.880%
2026-03-16	48.9000	48.9000	47.7000	47.8500	-0.312%	25	471	+52.560%
2026-03-11	50.3000	50.3000	48.0000	48.0000	-5.882%	2	475	+52.083%
2026-03-10	51.0000	51.0000	51.0000	51.0000	+3.976%	2	473	+43.137%
2026-03-09	49.5000	49.5000	49.0500	49.0500	-3.254%	9	471	+48.828%
2026-03-06	51.0000	51.0000	50.0000	50.7000	-11.053%	7	462	+43.984%
2026-03-04	57.0000	57.0000	57.0000	57.0000	+6.642%	2	459	+28.070%
2026-03-03	53.4500	53.4500	53.4500	53.4500	-0.945%	1	459	+36.576%
2026-03-02	53.9600	53.9600	53.9600	53.9600	+5.185%	1	460	+35.285%
2026-02-27	51.3000	51.3000	51.3000	51.3000	-3.116%	2	461	+42.300%
2026-02-26	52.6000	53.2000	52.6000	52.9500	+5.900%	4	463	+37.866%
2026-02-25	49.2700	50.2500	49.2000	50.0000	+11.508%	12	453	+46.000%
2026-02-24	44.8000	44.8400	44.8000	44.8400	-1.015%	2	453	+62.801%
2026-02-23	49.0000	49.0000	45.3000	45.3000	-12.885%	16	451	+61.148%
2026-02-13	56.0000	56.0000	51.4500	52.0000	-12.088%	30	408	+40.385%
2026-02-11	59.1500	59.1500	59.1500	59.1500	-0.421%	2	408	+23.415%
2026-02-10	59.4000	59.4000	59.4000	59.4000	+4.302%	6	408	+22.896%
2026-02-09	59.1500	59.1500	55.8000	56.9500	-6.178%	11	402	+28.183%
2026-02-06	60.0000	60.7000	59.3500	60.7000	-0.492%	10	398	+20.264%
2026-02-05	63.4200	63.4200	61.0000	61.0000	+3.215%	11	390	+19.672%
2026-02-04	59.1000	59.1000	59.1000	59.1000	-9.356%	4	392	+23.519%
2026-02-03	63.5500	65.2000	63.5500	65.2000	+4.655%	2	388	+11.963%
2026-02-02	62.3000	62.3000	62.3000	62.3000	+13.273%	2	390	+17.175%
2026-01-30	55.0000	55.0000	55.0000	55.0000	-12.253%	4	392	+32.727%
2026-01-29	58.6000	62.6800	57.2500	62.6800	+6.871%	7	392	+16.465%
2026-01-28	59.3500	59.3500	58.6500	58.6500	+1.121%	6	398	+24.467%
2026-01-27	58.0000	58.0000	58.0000	58.0000	-2.192%	3	394	+25.862%
2026-01-26	59.7000	59.7000	58.3500	59.3000	+1.890%	3	394	+23.103%
2026-01-23	58.2000	58.2000	58.2000	58.2000	-2.020%	1	392	+25.430%
2026-01-22	58.8600	59.4000	58.8000	59.4000	-0.835%	4	393	+22.896%
2026-01-21	59.9000	59.9000	59.9000	59.9000	+3.849%	3	389	+21.870%
2026-01-20	57.6800	57.6800	57.6800	57.6800	-5.132%	3	392	+26.560%
2026-01-16	60.8000	60.8000	60.8000	60.8000	-1.777%	1	388	+20.066%
2026-01-15	61.9000	61.9000	61.9000	61.9000	-1.746%	1	388	+17.932%
2026-01-14	61.0500	63.0000	60.0000	63.0000	-0.095%	11	388	+15.873%
2026-01-13	65.0000	65.0000	60.0000	63.0600	-13.557%	21	384	+15.763%
2026-01-12	70.0600	72.9500	70.0600	72.9500	-5.481%	7	366	+0.069%
2026-01-09	77.1800	77.1800	77.1800	77.1800	-6.448%	15	361	-5.416%
2026-01-06	82.5000	82.5000	82.5000	82.5000	+7.115%	1	346	-11.515%
2025-12-15	77.3500	77.3500	77.0200	77.0200	+8.924%	10	347	-5.219%
2025-12-11	68.8500	70.7100	68.8500	70.7100	+12.238%	4	344	+3.239%
2025-12-10	63.0000	63.0000	63.0000	63.0000	+0.398%	5	344	+15.873%
2025-12-09	62.7500	62.7500	62.7500	62.7500	+1.917%	1	339	+16.335%
2025-12-08	61.5700	61.5700	61.5700	61.5700	-2.192%	1	339	+18.564%
2025-12-02	62.9500	62.9500	62.9500	62.9500	-4.491%	1	338	+15.965%
2025-12-01	68.1000	68.1000	65.9100	65.9100	-4.409%	4	338	+10.757%
2025-11-26	68.6100	68.9500	68.6100	68.9500	+4.787%	2	334	+5.874%
2025-11-21	65.8000	65.8000	65.8000	65.8000	+1.779%	1	334	+10.942%
2025-11-20	64.6500	64.6500	64.6500	64.6500	+5.637%	1	333	+12.916%
2025-11-18	61.0000	61.2000	60.7500	61.2000	-8.479%	3	333	+19.281%
2025-11-17	66.8700	66.8700	66.8700	66.8700	-0.757%	1	332	+9.167%
2025-11-14	67.3800	67.3800	67.3800	67.3800	-6.091%	1	331	+8.341%
2025-11-10	71.7500	71.7500	71.7500	71.7500	-3.562%	1	330	+1.742%
2025-11-05	74.0800	74.4000	74.0800	74.4000	-0.201%	2	331	-1.882%
2025-10-31	73.2500	74.5500	73.2500	74.5500	-1.908%	4	329	-2.079%
2025-10-29	77.0000	78.0000	76.0000	76.0000	-5.766%	7	327	-3.947%
2025-10-28	80.8900	80.9000	80.6500	80.6500	+4.266%	3	321	-9.485%
2025-10-20	77.3500	77.3500	77.3500	77.3500	-3.313%	3	321	-5.624%
2025-10-10	80.0000	80.0000	80.0000	80.0000	-5.157%	1	320	-8.750%
2025-10-03	84.3500	84.3500	84.3500	84.3500	+8.740%	1	321	-13.456%
2025-09-22	77.5700	77.5700	77.5700	77.5700	+4.824%	4	321	-5.891%
2025-09-19	76.0000	76.0000	74.0000	74.0000	-4.516%	2	321	-1.351%
2025-09-18	77.5000	77.5000	77.5000	77.5000	+7.639%	1	320	-5.806%
2025-09-16	72.0000	72.0000	72.0000	72.0000	-4.000%	1	321	+1.389%
2025-09-12	75.0000	75.0000	75.0000	75.0000	-3.846%	5	320	-2.667%
2025-09-09	78.0500	78.0500	78.0000	78.0000	+1.788%	2	315	-6.410%
2025-09-05	76.6300	76.6300	76.6300	76.6300	-10.322%	4	316	-4.737%
2025-08-27	85.6000	85.6000	85.4500	85.4500	+4.718%	2	312	-14.570%
2025-08-20	81.6000	81.6000	81.6000	81.6000	+3.949%	1	312	-10.539%
2025-08-18	79.0000	79.0000	78.2500	78.5000	-1.875%	5	313	-7.006%
2025-08-14	80.0000	80.0000	80.0000	80.0000	+2.564%	1	310	-8.750%
2025-08-13	78.9200	79.1500	78.0000	78.0000	+5.763%	4	309	-6.410%
2025-08-12	75.0000	75.5000	73.7500	73.7500	+0.204%	5	305	-1.017%
2025-08-11	73.1500	74.2000	73.1500	73.6000	-5.459%	12	302	-0.815%
2025-08-01	77.8000	77.8500	77.8000	77.8500	-13.201%	2	290	-6.230%
2025-07-29	89.6900	89.6900	89.6900	89.6900	-1.168%	2	290	-18.609%
2025-07-28	90.7500	90.7500	90.7500	90.7500	-0.275%	25	288	-19.559%
2025-07-25	91.0000	91.0000	91.0000	91.0000	+4.179%	5	278	-19.780%
2025-07-22	87.3500	87.3500	87.3500	87.3500	+0.402%	1	273	-16.428%
2025-07-17	87.0000	87.0000	87.0000	87.0000	+0.578%	2	274	-16.092%
2025-07-15	86.5000	86.5000	86.5000	86.5000	+7.467%	3	274	-15.607%
2025-06-20	80.2000	80.4900	80.2000	80.4900	-2.175%	10	274	-9.306%
2025-06-18	87.5000	87.5000	82.2800	82.2800	-12.047%	3	277	-11.279%
2025-06-13	91.0000	93.5500	88.0000	93.5500	-11.578%	10	277	-21.967%
2025-06-12	106.9900	106.9900	105.8000	105.8000	-3.158%	2	274	-31.002%
2025-06-11	109.5000	109.6500	109.0000	109.2500	+3.319%	18	274	-33.181%
2025-06-10	105.3000	105.7400	105.3000	105.7400	+1.938%	2	282	-30.963%
2025-06-09	103.6800	104.5600	102.0000	103.7300	-3.192%	29	281	-29.625%
2025-06-06	104.9100	107.5800	104.9100	107.1500	+2.096%	46	272	-31.871%
2025-06-05	105.9300	106.9400	104.9500	104.9500	-0.038%	7	264	-30.443%
2025-06-04	104.7100	106.9500	103.9500	104.9900	+2.680%	13	259	-30.470%
2025-06-03	103.2300	103.2300	101.8600	102.2500	-0.834%	44	259	-28.606%
2025-06-02	101.5000	103.1100	98.6000	103.1100	+1.446%	131	249	-29.202%
2025-05-30	101.7900	103.9500	99.5000	101.6400	+2.874%	558	195	-28.178%
2025-05-28	98.8000	98.8000	98.8000	98.8000	+8.775%	2	42	-26.113%
2025-05-05	90.6800	90.8300	90.6800	90.8300	+9.105%	2	41	-19.630%
2025-04-30	83.2500	83.2500	83.2500	83.2500	-0.538%	9	39	-12.312%
2025-04-29	83.7000	83.7000	83.7000	83.7000	+15.576%	1	30	-12.784%
2025-04-09	65.2500	72.4200	65.2500	72.4200	+10.413%	3	29	+0.801%
2025-04-08	65.5900	65.5900	65.5900	65.5900	+12.120%	1	30	+11.297%
2025-04-07	57.6500	58.5000	57.6500	58.5000	-30.481%	6	29	+24.786%
2025-03-24	82.6800	84.1500	82.6800	84.1500	+1.692%	11	29	-13.250%
2025-03-20	82.7500	82.7500	82.7500	82.7500	+10.762%	9	18	-11.782%
2025-03-13	74.7100	74.7100	74.7100	74.7100	-3.662%	1	9	-2.289%
2025-03-12	77.5500	77.5500	77.5500	77.5500	-19.886%	5	9	-5.867%
2025-02-28	96.8000	96.8000	96.8000	96.8000	+1.361%	2	4	-24.587%
2025-02-13	95.5000	95.5000	95.5000	95.5000	+32.217%	1	2	-23.560%
2025-01-23	71.7500	72.2300	71.7500	72.2300	0.000%	2	2	+1.066%