Dark

V20270617C340
V Jun 17 2027 340.00 Call (V270617C00340000)
option OPRA

EOD

Sep 30, 2026

46.90-4.675%(-2.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	46.6000	47.6700	46.6000	46.9000	-4.675%	6	774	0.000%
2026-09-22	49.2000	49.2000	49.2000	49.2000	-11.351%	5	773	-4.675%
2026-09-17	55.5000	55.5000	55.5000	55.5000	+0.635%	1	773	-15.495%
2026-09-16	56.9000	56.9000	55.1500	55.1500	-6.207%	3	773	-14.959%
2026-09-14	58.8000	58.8000	58.8000	58.8000	+7.594%	2	774	-20.238%
2026-09-11	54.5500	54.7100	54.5500	54.6500	+3.996%	4	776	-14.181%
2026-09-09	52.8000	53.1000	52.5500	52.5500	-7.888%	6	774	-10.752%
2026-09-08	54.6100	57.1500	54.6100	57.0500	-12.231%	3	777	-17.791%
2026-08-28	65.0000	65.0000	65.0000	65.0000	+1.325%	1	777	-27.846%
2026-08-24	62.0000	64.8000	62.0000	64.1500	+16.214%	4	778	-26.890%
2026-08-19	55.2000	55.2000	55.2000	55.2000	+8.278%	1	778	-15.036%
2026-08-11	50.9800	50.9800	50.9800	50.9800	-7.712%	1	778	-8.003%
2026-08-06	56.5000	56.5000	55.2400	55.2400	-4.644%	2	778	-15.098%
2026-07-29	58.4700	60.0000	57.9300	57.9300	-3.450%	7	778	-19.040%
2026-07-28	55.0300	60.0000	55.0300	60.0000	+11.524%	2	777	-21.833%
2026-07-27	53.8000	53.8000	53.8000	53.8000	+12.599%	1	778	-12.825%
2026-07-24	47.7800	47.7800	47.7800	47.7800	-3.572%	1	778	-1.842%
2026-07-22	49.5500	49.5500	49.5500	49.5500	-8.748%	2	777	-5.348%
2026-07-20	54.3000	54.3000	54.3000	54.3000	+5.931%	1	778	-13.628%
2026-07-17	55.3500	55.3500	51.2600	51.2600	-6.800%	2	778	-8.506%
2026-07-16	54.5000	55.0000	54.5000	55.0000	+8.911%	4	778	-14.727%
2026-07-13	45.9400	50.5000	45.9400	50.5000	+15.165%	3	778	-7.129%
2026-07-10	42.5000	44.0000	42.3500	43.8500	+0.458%	12	779	+6.956%
2026-07-09	43.5000	43.7500	43.5000	43.6500	-8.816%	22	781	+7.446%
2026-07-06	45.0500	47.8700	45.0500	47.8700	+6.236%	3	783	-2.026%
2026-07-01	45.0000	45.0600	45.0000	45.0600	+10.740%	3	783	+4.083%
2026-06-30	39.3000	40.6900	39.3000	40.6900	+3.590%	3	782	+15.262%
2026-06-29	37.0200	41.6500	37.0200	39.2800	+3.778%	44	781	+19.399%
2026-06-26	35.7000	38.4500	35.7000	37.8500	+2.297%	10	759	+23.910%
2026-06-25	36.0000	37.0000	36.0000	37.0000	+13.219%	3	759	+26.757%
2026-06-22	31.3500	32.6800	31.2500	32.6800	-5.876%	4	759	+43.513%
2026-06-17	35.5500	36.9500	34.7200	34.7200	+8.500%	30	736	+35.081%
2026-06-16	32.0000	32.0000	32.0000	32.0000	+4.405%	5	736	+46.563%
2026-06-15	31.4500	31.7800	30.6500	30.6500	+2.406%	9	734	+53.018%
2026-06-12	29.9300	29.9300	29.9300	29.9300	-0.697%	1	734	+56.699%
2026-06-11	30.1400	30.1400	30.1400	30.1400	-3.768%	2	734	+55.607%
2026-06-05	31.0000	32.3500	31.0000	31.3200	+5.101%	10	733	+49.745%
2026-06-04	31.1500	31.1500	29.8000	29.8000	+7.002%	3	733	+57.383%
2026-06-02	27.1500	27.8500	27.1500	27.8500	-7.934%	11	733	+68.402%
2026-06-01	30.2500	30.2500	30.2500	30.2500	-5.469%	1	722	+55.041%
2026-05-26	31.6500	32.0000	31.6500	32.0000	-7.514%	15	721	+46.563%
2026-05-22	35.6000	35.6000	34.6000	34.6000	-2.754%	10	711	+35.549%
2026-05-21	34.9500	35.5800	34.9500	35.5800	+3.732%	2	703	+31.816%
2026-05-20	34.3300	34.3300	34.3000	34.3000	-7.547%	2	703	+36.735%
2026-05-19	37.1000	37.1000	37.1000	37.1000	+9.118%	1	701	+26.415%
2026-05-18	34.0000	34.0000	34.0000	34.0000	+11.842%	1	701	+37.941%
2026-05-14	30.4000	30.4000	30.4000	30.4000	-2.188%	1	701	+54.276%
2026-05-13	31.0800	31.0800	31.0800	31.0800	-4.954%	1	701	+50.901%
2026-05-12	32.7000	32.7000	32.7000	32.7000	+9.916%	5	701	+43.425%
2026-05-11	29.7500	29.7500	29.7500	29.7500	+5.124%	2	701	+57.647%
2026-05-08	28.3000	28.3000	28.3000	28.3000	-7.667%	1	705	+65.724%
2026-05-06	30.6500	30.6500	30.6500	30.6500	+3.723%	1	705	+53.018%
2026-05-05	30.9000	30.9000	29.5500	29.5500	-22.947%	3	705	+58.714%
2026-04-29	42.3000	43.8000	38.3500	38.3500	+55.831%	10	706	+22.295%
2026-04-28	24.8000	24.8000	24.5000	24.6100	-4.241%	31	708	+90.573%
2026-04-27	25.7500	25.7500	25.7000	25.7000	+3.089%	2	694	+82.490%
2026-04-24	23.7000	25.0000	23.7000	24.9300	-0.439%	8	695	+88.127%
2026-04-22	25.0400	25.0400	25.0400	25.0400	-3.133%	1	693	+87.300%
2026-04-21	27.2800	27.2800	25.8500	25.8500	-10.585%	2	693	+81.431%
2026-04-20	28.9100	28.9100	28.9100	28.9100	+3.250%	1	693	+62.228%
2026-04-17	28.0000	28.0000	28.0000	28.0000	-1.754%	1	693	+67.500%
2026-04-15	28.5000	28.5000	28.5000	28.5000	+1.786%	1	693	+64.561%
2026-04-14	28.0000	28.0000	28.0000	28.0000	+5.700%	1	693	+67.500%
2026-04-13	26.4900	26.4900	26.4900	26.4900	-7.053%	1	693	+77.048%
2026-04-08	27.8400	28.5000	27.8400	28.5000	+15.713%	25	693	+64.561%
2026-03-31	24.6300	24.6300	24.6300	24.6300	+2.839%	24	717	+90.418%
2026-03-30	24.4500	24.4500	23.9500	23.9500	+3.233%	20	693	+95.825%
2026-03-27	23.1500	23.2000	23.1500	23.2000	-10.769%	2	673	+102.155%
2026-03-25	25.8000	26.0000	25.8000	26.0000	+0.775%	45	674	+80.385%
2026-03-24	25.9500	25.9500	25.8000	25.8000	+1.655%	7	673	+81.783%
2026-03-18	25.3800	25.3800	25.3800	25.3800	-11.321%	1	673	+84.791%
2026-03-13	28.6200	28.6200	28.6200	28.6200	+4.644%	1	672	+63.871%
2026-03-11	29.6000	29.6000	27.3500	27.3500	-11.345%	6	671	+71.481%
2026-03-10	30.6000	30.8500	30.6000	30.8500	+1.480%	4	674	+52.026%
2026-03-09	29.4000	30.4000	28.8500	30.4000	-2.906%	37	674	+54.276%
2026-03-06	30.2000	31.3100	29.9500	31.3100	-1.386%	5	673	+49.792%
2026-03-05	30.0600	31.7500	30.0600	31.7500	-7.703%	12	675	+47.717%
2026-03-04	34.4000	34.4000	34.4000	34.4000	+4.718%	2	677	+36.337%
2026-03-02	32.8500	32.8500	32.8500	32.8500	+23.265%	1	677	+42.770%
2026-02-24	26.7000	26.7000	26.6500	26.6500	-26.685%	2	677	+75.985%
2026-02-12	36.3500	36.3500	36.3500	36.3500	+2.916%	1	677	+29.023%
2026-02-09	35.3200	35.3200	35.3200	35.3200	-15.603%	5	678	+32.786%
2026-02-05	41.8500	41.8500	41.8500	41.8500	+11.008%	1	678	+12.067%
2026-02-04	37.7000	37.7000	37.7000	37.7000	-5.750%	2	678	+24.403%
2026-02-02	40.0000	40.0000	40.0000	40.0000	+1.343%	1	676	+17.250%
2026-01-29	39.4700	39.4700	39.4700	39.4700	+9.184%	1	676	+18.824%
2026-01-26	36.1500	36.1500	36.1500	36.1500	-3.316%	6	676	+29.737%
2026-01-21	37.2200	37.5000	37.1300	37.3900	-1.241%	187	676	+25.435%
2026-01-20	35.4500	37.8600	35.4500	37.8600	-0.916%	5	716	+23.877%
2026-01-16	38.2100	38.2100	38.2100	38.2100	-4.475%	1	717	+22.743%
2026-01-15	40.0000	40.0000	40.0000	40.0000	+1.911%	2	717	+17.250%
2026-01-13	39.2500	39.2500	39.2500	39.2500	-18.229%	5	715	+19.490%
2026-01-12	44.5100	48.0000	44.5100	48.0000	-5.975%	2	715	-2.292%
2026-01-09	51.1000	51.1000	51.0500	51.0500	-6.673%	4	715	-8.129%
2026-01-07	54.6000	54.7000	54.6000	54.7000	-4.035%	2	715	-14.260%
2026-01-06	56.0000	57.0000	56.0000	57.0000	+4.876%	2	714	-17.719%
2025-12-29	54.3500	54.6500	54.3500	54.3500	-2.072%	16	714	-13.707%
2025-12-23	56.4500	56.4500	55.5000	55.5000	+2.361%	2	718	-15.495%
2025-12-22	54.2200	54.2200	54.2200	54.2200	+7.281%	1	719	-13.501%
2025-12-17	50.5400	50.5400	50.5400	50.5400	-0.902%	2	720	-7.202%
2025-12-15	51.0000	51.0000	51.0000	51.0000	-5.468%	1	722	-8.039%
2025-12-12	54.5000	54.5000	53.9500	53.9500	+8.203%	11	723	-13.068%
2025-12-11	48.6500	49.8600	48.6500	49.8600	+14.753%	19	725	-5.937%
2025-12-01	43.5000	43.5000	43.4500	43.4500	+5.155%	2	732	+7.940%
2025-11-20	41.3200	41.3200	41.3200	41.3200	+3.689%	1	733	+13.504%
2025-11-19	39.8500	39.8500	39.8500	39.8500	+1.606%	2	734	+17.691%
2025-11-18	39.7000	39.7000	39.2200	39.2200	-9.318%	5	734	+19.582%
2025-11-17	44.7500	44.7500	43.2500	43.2500	-5.506%	3	736	+8.439%
2025-11-14	45.7700	45.7700	45.7700	45.7700	-2.617%	1	737	+2.469%
2025-11-10	47.0000	47.0000	47.0000	47.0000	+0.427%	1	737	-0.213%
2025-11-06	46.8000	46.8000	46.8000	46.8000	-6.494%	1	737	+0.214%
2025-11-05	49.0300	50.0500	49.0300	50.0500	-1.863%	3	737	-6.294%
2025-11-03	51.0000	51.0000	51.0000	51.0000	+0.990%	1	737	-8.039%
2025-10-31	50.5000	50.5000	50.5000	50.5000	-10.619%	2	737	-7.129%
2025-10-30	56.5000	56.5000	56.5000	56.5000	+9.094%	1	737	-16.991%
2025-10-29	53.1200	53.1200	51.7900	51.7900	-8.417%	4	737	-9.442%
2025-10-21	55.3500	56.5500	55.3500	56.5500	+7.102%	7	737	-17.065%
2025-10-20	52.8000	52.8000	52.8000	52.8000	+0.840%	1	737	-11.174%
2025-10-17	52.3600	52.3600	52.3600	52.3600	+5.778%	1	737	-10.428%
2025-10-16	53.4900	53.4900	49.5000	49.5000	-9.174%	2	737	-5.253%
2025-10-10	56.0000	56.0000	54.5000	54.5000	0.000%	2	737	-13.945%
2025-10-06	54.5000	54.5000	54.5000	54.5000	-5.546%	1	738	-13.945%
2025-10-03	57.7000	57.7000	57.7000	57.7000	+13.583%	1	739	-18.718%
2025-09-30	50.8000	50.8000	50.8000	50.8000	+2.296%	1	739	-7.677%
2025-09-26	50.3500	50.3500	49.6600	49.6600	-5.500%	4	739	-5.558%
2025-09-22	52.6500	52.6500	52.5500	52.5500	+3.140%	2	739	-10.752%
2025-09-19	49.5000	50.9500	49.5000	50.9500	-4.766%	2	740	-7.949%
2025-09-17	53.5000	53.5000	53.5000	53.5000	+8.081%	1	741	-12.336%
2025-09-16	46.5000	49.5000	46.5000	49.5000	-0.602%	4	741	-5.253%
2025-09-15	50.4000	50.5000	49.8000	49.8000	-2.353%	15	742	-5.823%
2025-09-11	48.6500	51.0000	48.6500	51.0000	+4.082%	3	743	-8.039%
2025-09-10	50.3200	50.3200	49.0000	49.0000	-5.769%	5	743	-4.286%
2025-09-08	51.9300	52.0000	51.9300	52.0000	-0.952%	2	744	-9.808%
2025-09-05	53.0400	53.0400	52.5000	52.5000	-10.256%	2	744	-10.667%
2025-09-04	58.5000	58.5000	58.5000	58.5000	+2.722%	1	745	-19.829%
2025-09-03	57.1000	57.1000	56.9500	56.9500	-4.526%	2	744	-17.647%
2025-08-29	57.9300	59.7000	57.9300	59.6500	+2.316%	8	748	-21.375%
2025-08-27	59.6500	59.8000	58.2500	58.3000	+1.656%	28	748	-19.554%
2025-08-26	57.4500	57.4500	57.3500	57.3500	-1.291%	2	748	-18.221%
2025-08-22	58.1000	58.1500	58.1000	58.1000	+6.959%	4	748	-19.277%
2025-08-19	54.3200	54.3200	54.3200	54.3200	+1.533%	1	746	-13.660%
2025-08-18	54.5000	54.5000	53.5000	53.5000	-4.208%	8	746	-12.336%
2025-08-15	55.9200	55.9200	55.8500	55.8500	-0.623%	3	746	-16.025%
2025-08-14	56.2000	56.2000	56.2000	56.2000	+4.074%	1	744	-16.548%
2025-08-13	54.0000	54.0000	54.0000	54.0000	+8.000%	1	744	-13.148%
2025-08-12	51.6300	51.6300	50.0000	50.0000	0.000%	9	744	-6.200%
2025-08-11	50.4700	51.0700	50.0000	50.0000	-1.439%	7	744	-6.200%
2025-08-08	49.1900	50.7300	48.9700	50.7300	+6.352%	6	743	-7.550%
2025-08-07	51.4000	51.4500	47.7000	47.7000	-9.488%	4	743	-1.677%
2025-08-06	50.0000	53.5000	50.0000	52.7000	+4.047%	6	743	-11.006%
2025-08-05	50.6500	50.6500	50.6500	50.6500	-8.985%	1	743	-7.404%
2025-08-04	55.8000	55.8000	55.6500	55.6500	+4.802%	2	743	-15.723%
2025-08-01	53.9000	54.0000	53.1000	53.1000	-16.167%	46	743	-11.676%
2025-07-21	63.3500	63.3500	63.3400	63.3400	+4.349%	2	722	-25.955%
2025-07-18	60.9800	60.9800	60.7000	60.7000	-11.901%	6	721	-22.735%
2025-07-03	64.5000	68.9000	64.5000	68.9000	+4.711%	1,968	2,080	-31.930%
2025-07-01	65.8000	65.8000	65.8000	65.8000	+3.867%	2	2,080	-28.723%
2025-06-27	63.3500	63.3500	63.3500	63.3500	+6.776%	1	2,082	-25.967%
2025-06-26	58.7500	59.3300	58.7500	59.3300	+2.470%	7	2,081	-20.951%
2025-06-20	56.6000	58.4000	56.6000	57.9000	-4.377%	46	2,081	-18.998%
2025-06-18	70.1800	70.1800	59.8800	60.5500	-12.626%	13	2,070	-22.543%
2025-06-17	67.8500	69.3000	67.8500	69.3000	+2.017%	32	2,070	-32.323%
2025-06-16	71.1100	71.1100	67.7300	67.9300	-0.789%	20	2,040	-30.958%
2025-06-13	67.3600	68.4700	66.6600	68.4700	-14.413%	6	2,023	-31.503%
2025-06-05	80.0000	80.0000	80.0000	80.0000	+0.188%	1	2,022	-41.375%
2025-06-04	79.8500	79.8500	79.8500	79.8500	+4.039%	1	2,022	-41.265%
2025-06-03	76.7500	76.7500	76.7500	76.7500	+2.197%	1	2,022	-38.893%
2025-05-30	74.7200	75.6400	74.7200	75.1000	+4.523%	14	2,021	-37.550%
2025-05-27	71.8500	71.8500	71.8500	71.8500	+2.278%	3	2,024	-34.725%
2025-05-23	70.2500	70.2500	70.2500	70.2500	-3.103%	6	2,018	-33.238%
2025-05-22	72.3500	72.5000	72.2500	72.5000	-1.091%	4	2,018	-35.310%
2025-05-21	73.3000	73.6300	73.1700	73.3000	-5.553%	8	2,015	-36.016%
2025-05-20	78.1600	78.1600	77.6100	77.6100	-2.008%	7	2,014	-39.570%
2025-05-19	79.2000	79.2000	79.2000	79.2000	+2.458%	2	2,007	-40.783%
2025-05-16	77.3000	77.3000	77.3000	77.3000	+8.628%	2	2,005	-39.327%
2025-05-14	71.4000	71.4000	71.1600	71.1600	+5.422%	2	2,004	-34.092%
2025-05-06	67.7500	67.7500	67.5000	67.5000	+6.804%	2	2,004	-30.519%
2025-05-01	63.2000	63.2000	63.2000	63.2000	+7.282%	1	2,002	-25.791%
2025-04-24	58.7200	59.3000	58.7200	58.9100	-4.055%	43	2,001	-20.387%
2025-04-23	61.7500	61.7500	61.4000	61.4000	+6.690%	2	2,005	-23.616%
2025-04-22	57.5500	57.5500	57.5500	57.5500	+3.192%	1	2,005	-18.506%
2025-04-17	55.7700	55.7700	55.7700	55.7700	-0.906%	1	2,005	-15.905%
2025-04-16	61.0000	61.0000	56.2800	56.2800	-6.852%	1,974	2,005	-16.667%
2025-04-14	60.4200	60.4200	60.4200	60.4200	+6.693%	1	37	-22.377%
2025-04-09	52.3400	56.6300	52.3400	56.6300	+28.705%	4	37	-17.182%
2025-04-07	40.6000	44.0000	40.6000	44.0000	-14.811%	2	35	+6.591%
2025-04-04	54.6000	54.9300	51.6500	51.6500	-13.295%	34	35	-9.197%
2025-04-03	59.5700	59.5700	59.5700	59.5700	-3.795%	2	37	-21.269%
2025-03-24	60.5200	61.9200	60.5200	61.9200	+9.399%	2	37	-24.257%
2025-03-21	56.6000	56.6000	56.5900	56.6000	-0.997%	22	35	-17.138%
2025-03-11	57.1700	57.1700	57.1700	57.1700	-8.965%	1	28	-17.964%
2025-03-07	62.8000	62.8000	62.8000	62.8000	-8.959%	2	27	-25.318%
2025-02-27	68.9800	68.9800	68.9800	68.9800	+6.830%	1	26	-32.009%
2025-02-07	64.5700	64.5700	64.5700	64.5700	+7.617%	2	25	-27.366%
2025-01-31	61.2500	61.2500	60.0000	60.0000	-1.655%	42	26	-21.833%
2025-01-30	61.6000	61.6000	61.0100	61.0100	+9.298%	4	8	-23.127%
2025-01-28	55.8200	55.8200	55.8200	55.8200	+6.142%	3	7	-15.980%
2025-01-27	52.5900	52.5900	52.5900	52.5900	+2.896%	1	4	-10.820%
2025-01-24	51.1100	51.5000	51.1100	51.1100	0.000%	8	3	-8.237%