Dark

V20270617C320
V Jun 17 2027 320.00 Call (V270617C00320000)
option OPRA

EOD

Jul 1, 2026

57.50+10.027%(+5.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	54.4100	59.0000	53.5500	57.5000	+10.027%	5	328	0.000%
2026-06-30	51.1000	52.2600	51.1000	52.2600	+0.403%	2	328	+10.027%
2026-06-29	51.2000	52.0500	51.2000	52.0500	+12.541%	16	330	+10.471%
2026-06-24	46.2500	46.2500	46.2500	46.2500	+4.875%	1	337	+24.324%
2026-06-23	44.1000	44.1000	44.1000	44.1000	-2.649%	1	337	+30.385%
2026-06-22	45.3000	45.3000	45.3000	45.3000	+6.164%	6	338	+26.932%
2026-06-18	42.6700	42.6700	42.6700	42.6700	-5.597%	1	342	+34.755%
2026-06-17	46.5100	46.5100	45.2000	45.2000	-1.952%	3	342	+27.212%
2026-06-16	43.0000	46.1000	43.0000	46.1000	+11.084%	18	342	+24.729%
2026-06-12	41.5000	41.5000	41.5000	41.5000	+4.271%	1	348	+38.554%
2026-06-11	39.8000	39.8000	39.8000	39.8000	-0.251%	1	348	+44.472%
2026-06-10	40.8600	40.8600	39.9000	39.9000	-3.739%	10	347	+44.110%
2026-06-09	41.4500	41.4500	41.4500	41.4500	+4.937%	5	347	+38.721%
2026-06-04	39.5000	39.5000	39.5000	39.5000	+17.385%	1	342	+45.570%
2026-06-03	33.5300	33.6500	33.1000	33.6500	-9.592%	16	341	+70.877%
2026-06-02	37.2000	37.2200	36.9500	37.2200	-7.643%	13	338	+54.487%
2026-05-28	41.7400	41.8000	39.6000	40.3000	-13.240%	35	332	+42.680%
2026-05-22	46.3500	46.4500	46.3500	46.4500	+8.351%	2	334	+23.789%
2026-05-15	43.3000	44.0000	42.8700	42.8700	+6.114%	5	332	+34.126%
2026-05-14	40.8000	42.0000	40.3500	40.4000	+0.623%	7	337	+42.327%
2026-05-13	40.0600	40.3500	40.0600	40.1500	-4.405%	5	336	+43.213%
2026-05-12	42.0000	42.0000	42.0000	42.0000	+1.794%	2	336	+36.905%
2026-05-11	39.4000	41.2600	39.4000	41.2600	+7.169%	2	336	+39.360%
2026-05-08	38.4000	38.5000	37.0000	38.5000	-4.395%	12	339	+49.351%
2026-05-07	39.4500	40.2700	39.4500	40.2700	+1.181%	5	336	+42.786%
2026-05-06	39.8000	39.8000	39.8000	39.8000	-0.375%	3	336	+44.472%
2026-05-05	39.9500	39.9500	39.9500	39.9500	-16.247%	1	333	+43.930%
2026-05-01	47.7000	47.7000	47.7000	47.7000	+6.000%	1	332	+20.545%
2026-04-30	48.3000	48.3000	45.0000	45.0000	-13.958%	5	332	+27.778%
2026-04-29	51.9500	55.4000	50.0000	52.3000	+54.963%	8	333	+9.943%
2026-04-28	36.0000	36.0000	33.7500	33.7500	+0.297%	3	335	+70.370%
2026-04-27	34.4000	34.7000	33.6500	33.6500	+2.905%	83	335	+70.877%
2026-04-24	32.7000	32.7000	32.7000	32.7000	-4.330%	1	352	+75.841%
2026-04-22	34.1800	34.1800	34.1800	34.1800	-8.315%	1	352	+68.227%
2026-04-20	37.2600	37.2800	37.2600	37.2800	-3.169%	4	353	+54.238%
2026-04-15	38.1500	38.5000	38.1500	38.5000	+3.774%	3	350	+49.351%
2026-04-14	37.1000	37.1000	37.1000	37.1000	+4.507%	1	352	+54.987%
2026-04-13	35.5000	35.5000	35.5000	35.5000	+7.089%	1	352	+61.972%
2026-04-10	33.1500	33.1500	33.1500	33.1500	-6.620%	3	352	+73.454%
2026-04-09	35.5000	35.5000	35.5000	35.5000	+12.023%	2	352	+61.972%
2026-03-31	32.2000	32.2000	31.6000	31.6900	+0.795%	4	352	+81.445%
2026-03-30	31.4400	31.4400	31.4400	31.4400	+2.913%	1	353	+82.888%
2026-03-27	30.5000	30.5500	30.5000	30.5500	-13.627%	3	353	+88.216%
2026-03-26	35.3700	35.3700	35.3700	35.3700	+8.564%	2	352	+62.567%
2026-03-20	32.3000	33.8500	32.3000	32.5800	+1.812%	45	353	+76.489%
2026-03-19	31.7200	32.3500	30.5800	32.0000	+1.878%	25	360	+79.688%
2026-03-18	31.4100	31.4100	31.4100	31.4100	-15.177%	1	368	+83.063%
2026-03-17	38.3000	38.3000	37.0300	37.0300	+1.452%	4	368	+55.280%
2026-03-16	37.2500	37.2500	36.5000	36.5000	0.000%	3	370	+57.534%
2026-03-13	36.5000	36.5000	36.5000	36.5000	-0.518%	1	368	+57.534%
2026-03-11	38.2700	38.2700	36.6900	36.6900	-8.022%	3	369	+56.718%
2026-03-05	39.8900	39.8900	39.8900	39.8900	-12.330%	13	369	+44.146%
2026-03-04	45.5000	45.5000	45.5000	45.5000	+4.000%	1	369	+26.374%
2026-03-02	42.4900	43.8000	42.4900	43.7500	+2.941%	5	370	+31.429%
2026-02-27	42.5000	42.5000	42.4000	42.5000	+10.390%	4	369	+35.294%
2026-02-25	38.5000	38.5000	38.5000	38.5000	+6.207%	1	368	+49.351%
2026-02-24	36.2500	36.2500	36.2500	36.2500	+2.517%	44	368	+58.621%
2026-02-23	40.6000	40.6000	35.3600	35.3600	-15.305%	4	330	+62.613%
2026-02-19	41.7500	41.7500	41.7500	41.7500	-6.453%	1	331	+37.725%
2026-02-17	43.0200	44.6300	43.0200	44.6300	+11.575%	3	330	+28.837%
2026-02-13	42.0000	42.0000	40.0000	40.0000	-11.308%	4	329	+43.750%
2026-02-09	44.7500	45.1000	44.7500	45.1000	-11.776%	2	329	+27.494%
2026-02-05	52.3500	52.3500	51.1200	51.1200	-2.629%	5	330	+12.480%
2026-02-03	51.7000	52.5000	51.7000	52.5000	+15.537%	2	331	+9.524%
2026-01-30	45.4400	45.4400	45.4400	45.4400	-3.932%	1	331	+26.540%
2026-01-28	46.1100	47.3000	46.1100	47.3000	-4.522%	8	331	+21.564%
2026-01-26	47.3000	49.5400	46.2500	49.5400	+5.787%	4	332	+16.068%
2026-01-22	47.3500	47.3500	46.8300	46.8300	-2.152%	3	332	+22.785%
2026-01-21	47.8600	47.8600	47.8600	47.8600	+1.291%	1	332	+20.142%
2026-01-20	44.9500	47.2500	44.5600	47.2500	-7.444%	8	332	+21.693%
2026-01-15	50.5000	51.0500	50.5000	51.0500	+2.551%	2	330	+12.635%
2026-01-14	48.6100	49.7800	48.3800	49.7800	+0.606%	5	329	+15.508%
2026-01-13	52.7700	52.7700	47.8300	49.4800	-17.202%	38	326	+16.209%
2026-01-12	56.5000	60.0200	56.4800	59.7600	-11.309%	14	311	-3.782%
2026-01-08	67.3800	67.3800	67.3800	67.3800	-3.050%	2	311	-14.663%
2026-01-06	68.0000	69.5500	67.2500	69.5000	+0.564%	40	313	-17.266%
2026-01-05	68.9000	69.1100	68.9000	69.1100	+14.763%	2	331	-16.799%
2026-01-02	60.2200	60.2200	60.2200	60.2200	-8.480%	1	331	-4.517%
2025-12-31	65.8000	65.8000	65.8000	65.8000	-3.759%	1	331	-12.614%
2025-12-29	68.6800	68.6800	68.3700	68.3700	+1.139%	352	331	-15.899%
2025-12-26	68.9600	68.9600	67.6000	67.6000	-2.029%	2	495	-14.941%
2025-12-24	69.0000	69.0000	69.0000	69.0000	+8.405%	2	497	-16.667%
2025-12-19	62.7000	63.8100	62.7000	63.6500	-0.687%	3	497	-9.662%
2025-12-17	63.6500	64.0900	63.6500	64.0900	+3.371%	9	496	-10.282%
2025-12-16	62.0000	62.0000	62.0000	62.0000	-3.517%	1	505	-7.258%
2025-12-15	63.5100	64.2600	63.5100	64.2600	-1.623%	3	504	-10.520%
2025-12-12	66.0000	66.0000	65.0000	65.3200	+2.866%	3	503	-11.972%
2025-12-11	61.8000	63.5000	61.8000	63.5000	+23.301%	3	503	-9.449%
2025-12-08	51.4000	51.8000	51.4000	51.5000	-5.505%	3	505	+11.650%
2025-12-01	54.5000	54.5000	54.5000	54.5000	+4.627%	1	503	+5.505%
2025-11-24	52.0900	52.0900	52.0900	52.0900	-2.636%	1	502	+10.386%
2025-11-21	53.5000	53.5000	53.5000	53.5000	+2.944%	1	501	+7.477%
2025-11-20	52.0000	52.0000	51.9700	51.9700	-3.759%	4	500	+10.641%
2025-11-17	54.8100	54.8100	54.0000	54.0000	-2.703%	2	496	+6.481%
2025-11-14	55.5000	55.5000	55.5000	55.5000	-11.905%	1	496	+3.604%
2025-11-12	61.3500	63.2500	61.3500	63.0000	+8.247%	3	495	-8.730%
2025-11-11	58.2000	58.2000	58.2000	58.2000	+0.345%	1	493	-1.203%
2025-11-10	58.0000	58.0000	58.0000	58.0000	-2.192%	1	493	-0.862%
2025-11-07	59.3000	59.3000	59.3000	59.3000	-1.167%	1	492	-3.035%
2025-11-05	60.0000	60.0000	60.0000	60.0000	-3.148%	1	491	-4.167%
2025-10-31	61.5000	61.9500	61.5000	61.9500	-2.441%	2	490	-7.183%
2025-10-29	64.6500	64.6500	63.5000	63.5000	-4.511%	2	488	-9.449%
2025-10-24	66.5000	66.5000	66.5000	66.5000	+1.064%	4	488	-13.534%
2025-10-22	66.7500	66.7500	65.8000	65.8000	-2.229%	2	491	-12.614%
2025-10-21	67.3000	67.3000	67.3000	67.3000	+4.099%	1	491	-14.562%
2025-10-20	64.6500	64.6500	64.6500	64.6500	+4.612%	1	490	-11.060%
2025-10-17	61.8000	61.8000	61.8000	61.8000	-0.323%	1	491	-6.958%
2025-10-16	64.5000	64.5000	60.0000	62.0000	-9.091%	27	492	-7.258%
2025-10-14	66.3000	68.2000	66.3000	68.2000	+6.313%	4	476	-15.689%
2025-10-13	66.5000	66.8400	64.1500	64.1500	-5.856%	6	477	-10.366%
2025-10-09	69.1700	69.1700	68.1400	68.1400	-4.163%	2	475	-15.615%
2025-10-07	71.5000	71.5000	71.1000	71.1000	+4.836%	2	477	-19.128%
2025-10-06	67.8200	67.8200	67.8200	67.8200	-3.801%	1	477	-15.217%
2025-10-03	70.5000	70.5000	70.5000	70.5000	+4.367%	1	476	-18.440%
2025-10-01	67.8600	67.8600	67.5500	67.5500	+8.427%	3	477	-14.878%
2025-09-30	63.8000	65.7300	62.3000	62.3000	+0.451%	20	478	-7.705%
2025-09-29	60.4500	62.0200	60.0000	62.0200	+3.367%	3	460	-7.288%
2025-09-26	61.3000	61.3000	60.0000	60.0000	+0.840%	2	459	-4.167%
2025-09-25	60.0000	60.0000	59.2500	59.5000	-2.459%	9	457	-3.361%
2025-09-24	61.0000	61.0000	61.0000	61.0000	0.000%	2	450	-5.738%
2025-09-23	63.0000	63.0000	60.7900	61.0000	-2.165%	7	448	-5.738%
2025-09-19	61.6000	62.6100	61.6000	62.3500	+0.565%	76	444	-7.779%
2025-09-15	62.0000	62.0000	62.0000	62.0000	-13.829%	1	370	-7.258%
2025-08-27	72.1000	72.1000	71.9500	71.9500	+9.347%	2	369	-20.083%
2025-08-19	65.8000	65.8000	65.8000	65.8000	+1.106%	3	370	-12.614%
2025-08-18	66.0000	66.0000	65.0800	65.0800	-2.589%	4	370	-11.647%
2025-08-13	66.4700	66.8100	66.4700	66.8100	-7.465%	2	370	-13.935%
2025-07-31	72.2000	72.2000	72.2000	72.2000	-6.234%	1	371	-20.360%
2025-07-29	77.0000	77.0000	77.0000	77.0000	-0.645%	1	371	-25.325%
2025-07-24	77.5000	77.5000	77.5000	77.5000	+3.045%	1	371	-25.806%
2025-07-11	75.2100	75.2100	75.2100	75.2100	-3.873%	1	371	-23.547%
2025-07-09	78.1900	78.2400	78.1900	78.2400	-3.407%	2	372	-26.508%
2025-07-08	81.0000	81.0000	81.0000	81.0000	+1.925%	1	370	-29.012%
2025-07-07	81.0000	81.0000	79.4700	79.4700	+4.155%	2	370	-27.646%
2025-06-24	76.3000	76.3000	76.3000	76.3000	+11.063%	1	368	-24.640%
2025-06-20	69.0000	69.0000	68.7000	68.7000	-25.049%	4	369	-16.303%
2025-06-04	91.6600	91.6600	91.6600	91.6600	+4.862%	1	367	-37.268%
2025-06-02	87.1000	87.4100	87.1000	87.4100	+6.806%	2	367	-34.218%
2025-05-23	81.5500	81.8400	81.5500	81.8400	-8.086%	308	215	-29.741%
2025-05-20	89.6600	89.6700	88.3700	89.0400	+6.737%	155	215	-35.422%
2025-05-14	84.2300	84.2300	82.6300	83.4200	+15.861%	89	63	-31.072%
2025-04-11	72.0000	72.0000	72.0000	72.0000	+10.855%	2	14	-20.139%
2025-04-09	64.9500	64.9500	64.9500	64.9500	+3.095%	1	14	-11.470%
2025-04-08	63.0000	63.0000	63.0000	63.0000	-13.876%	1	14	-8.730%
2025-03-26	74.8000	74.8000	73.1500	73.1500	-13.514%	7	13	-21.394%
2025-02-27	84.5800	84.5800	84.5800	84.5800	+10.188%	1	13	-32.017%
2025-02-07	76.7600	76.7600	76.7600	76.7600	+0.209%	4	14	-25.091%
2025-02-06	76.6000	76.6000	76.6000	76.6000	+5.524%	1	15	-24.935%
2025-01-31	77.9500	77.9500	72.5900	72.5900	+16.667%	4	14	-20.788%
2025-01-24	62.2200	62.2200	62.2200	62.2200	+5.583%	2	13	-7.586%
2025-01-23	58.8000	58.9300	58.8000	58.9300	+1.955%	5	12	-2.427%
2025-01-22	57.7500	57.8000	56.8000	57.8000	0.000%	18	10	-0.519%