Dark

V20270617C380
V Jun 17 2027 380.00 Call (V270617C00380000)
option OPRA

EOD

Sep 30, 2026

25.05-11.484%(-3.25)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	25.5500	25.5500	25.0500	25.0500	-11.484%	19	1,493	0.000%
2026-09-24	27.2000	28.8200	27.2000	28.3000	+4.428%	5	1,476	-11.484%
2026-09-23	26.9500	27.1000	26.9500	27.1000	+3.633%	2	1,473	-7.565%
2026-09-22	26.2700	26.9500	25.6500	26.1500	-10.199%	104	1,472	-4.207%
2026-09-21	29.1300	29.1300	29.1200	29.1200	-3.576%	2	1,467	-13.977%
2026-09-18	30.1000	30.2000	30.1000	30.2000	-2.675%	2	1,466	-17.053%
2026-09-17	31.0300	31.0300	31.0300	31.0300	-9.136%	1	1,465	-19.272%
2026-09-15	34.0000	34.1500	33.1500	34.1500	+0.441%	4	1,466	-26.647%
2026-09-14	34.0000	34.0000	34.0000	34.0000	+11.475%	1	1,467	-26.324%
2026-09-10	30.3000	30.5000	30.3000	30.5000	-1.070%	4	1,467	-17.869%
2026-09-09	30.3500	30.8500	30.0000	30.8300	-0.227%	34	1,463	-18.748%
2026-09-08	30.6000	31.0000	30.6000	30.9000	-16.779%	5	1,432	-18.932%
2026-09-03	37.1000	37.1300	37.1000	37.1300	+1.089%	3	1,432	-32.534%
2026-09-02	37.1900	37.3500	36.7300	36.7300	+1.999%	3	1,432	-31.800%
2026-09-01	35.3000	36.0100	35.3000	36.0100	-8.835%	11	1,431	-30.436%
2026-08-31	38.3800	39.5000	38.3800	39.5000	-2.373%	2	1,437	-36.582%
2026-08-28	40.4200	40.4600	40.4200	40.4600	+4.413%	3	1,437	-38.087%
2026-08-27	39.2400	39.2400	38.7500	38.7500	-3.149%	6	1,435	-35.355%
2026-08-26	40.3500	40.3500	40.0100	40.0100	-1.405%	3	1,432	-37.391%
2026-08-25	40.5800	40.5800	40.5800	40.5800	+0.148%	2	1,431	-38.270%
2026-08-24	36.0000	40.5200	36.0000	40.5200	+22.974%	14	1,431	-38.179%
2026-08-21	35.1000	35.1000	32.9500	32.9500	+3.259%	3	1,428	-23.976%
2026-08-19	31.0000	31.9100	31.0000	31.9100	+6.190%	2	1,429	-21.498%
2026-08-18	30.3000	30.3000	30.0500	30.0500	+7.321%	12	1,429	-16.639%
2026-08-17	28.0000	28.0000	28.0000	28.0000	-8.167%	1	1,421	-10.536%
2026-08-14	30.3500	30.5500	30.3500	30.4900	+9.479%	4	1,420	-17.842%
2026-08-13	27.8500	27.8500	27.8500	27.8500	0.000%	2	1,418	-10.054%
2026-08-12	28.0500	28.0500	27.8500	27.8500	-6.856%	3	1,416	-10.054%
2026-08-11	29.9000	29.9000	29.9000	29.9000	+4.545%	2	1,413	-16.221%
2026-08-10	30.0000	30.0000	28.2000	28.6000	-3.866%	6	1,413	-12.413%
2026-08-07	32.8500	32.8500	28.6500	29.7500	-14.017%	14	1,413	-15.798%
2026-08-06	33.7500	34.6000	33.0000	34.6000	+2.216%	12	1,407	-27.601%
2026-08-05	35.0000	35.0000	33.5000	33.8500	-0.353%	14	1,408	-25.997%
2026-08-04	31.3700	34.3000	31.3700	33.9700	+2.690%	6	1,409	-26.258%
2026-08-03	33.8500	33.8500	33.0300	33.0800	-3.416%	5	1,409	-24.274%
2026-07-31	33.4500	34.2500	33.2500	34.2500	-3.548%	11	1,417	-26.861%
2026-07-29	34.7000	37.4400	34.7000	35.5100	-1.634%	6	1,414	-29.456%
2026-07-28	33.9500	36.7000	33.9500	36.1000	+12.112%	7	1,414	-30.609%
2026-07-27	32.2000	32.2000	32.2000	32.2000	+17.091%	2	1,416	-22.205%
2026-07-24	27.8000	27.8000	27.5000	27.5000	-9.539%	3	1,416	-8.909%
2026-07-21	30.8500	30.8500	30.4000	30.4000	-2.564%	112	1,416	-17.599%
2026-07-17	32.1000	32.1000	30.8200	31.2000	-4.236%	15	1,417	-19.712%
2026-07-16	32.2500	32.5800	32.2500	32.5800	+6.645%	3	1,420	-23.112%
2026-07-15	30.5500	30.5500	30.5500	30.5500	+2.174%	2	1,419	-18.003%
2026-07-14	29.9000	29.9000	29.9000	29.9000	+5.841%	2	1,417	-16.221%
2026-07-13	28.2500	28.2500	28.2500	28.2500	+16.736%	1	1,417	-11.327%
2026-07-10	24.2000	24.2000	24.2000	24.2000	-3.777%	1	1,417	+3.512%
2026-07-08	25.2000	25.2500	25.1500	25.1500	-8.711%	12	1,417	-0.398%
2026-07-07	27.5500	27.5500	27.5500	27.5500	-7.239%	2	1,409	-9.074%
2026-07-06	27.9000	29.7000	27.9000	29.7000	-2.782%	3	1,407	-15.657%
2026-07-02	28.6000	30.7000	28.6000	30.5500	+18.872%	4	1,405	-18.003%
2026-07-01	26.9500	27.5200	25.7000	25.7000	+48.127%	21	1,405	-2.529%
2026-06-23	17.3500	17.3500	17.3500	17.3500	-1.420%	1	1,394	+44.380%
2026-06-18	17.6500	17.7000	17.6000	17.6000	-10.204%	10	1,393	+42.330%
2026-06-17	19.6000	19.6000	19.6000	19.6000	+1.554%	2	1,393	+27.806%
2026-06-16	17.7500	19.3000	17.7000	19.3000	+20.249%	10	1,393	+29.793%
2026-06-11	16.0500	16.0500	16.0500	16.0500	-2.727%	2	1,394	+56.075%
2026-06-10	16.5000	16.5000	16.5000	16.5000	-6.516%	21	1,394	+51.818%
2026-06-08	17.6500	17.6500	17.6500	17.6500	-1.010%	5	1,373	+41.926%
2026-06-05	17.5000	17.8300	17.4500	17.8300	+3.663%	17	1,378	+40.494%
2026-06-04	17.0500	17.7500	17.0500	17.2000	+4.242%	20	1,375	+45.640%
2026-06-02	16.5000	16.5000	16.5000	16.5000	-5.714%	1	1,375	+51.818%
2026-05-28	17.5000	17.5000	17.5000	17.5000	-4.476%	1	1,374	+43.143%
2026-05-26	17.9700	18.3200	16.0500	18.3200	-0.163%	23	1,375	+36.736%
2026-05-22	18.3500	18.3500	18.3500	18.3500	-8.020%	5	1,387	+36.512%
2026-05-21	19.4000	19.9500	19.4000	19.9500	+1.578%	13	1,391	+25.564%
2026-05-20	19.5500	21.1000	19.5500	19.6400	-4.242%	27	1,391	+27.546%
2026-05-19	20.5500	20.5500	20.5100	20.5100	+25.290%	2	1,367	+22.136%
2026-05-13	16.3700	16.3700	16.3700	16.3700	-9.056%	2	1,367	+53.024%
2026-05-12	18.0000	18.0000	18.0000	18.0000	+19.681%	2	1,367	+39.167%
2026-05-08	15.0600	15.0600	14.9600	15.0400	-2.968%	33	1,367	+66.556%
2026-05-05	15.5000	15.5000	15.5000	15.5000	-14.835%	2	1,366	+61.613%
2026-05-04	18.1500	18.2000	18.1500	18.2000	-6.137%	2	1,366	+37.637%
2026-04-30	19.4500	19.4500	19.3900	19.3900	-3.050%	2	1,367	+29.190%
2026-04-29	22.0000	22.0000	20.0000	20.0000	+52.091%	2	1,367	+25.250%
2026-04-28	13.1600	13.1800	13.1500	13.1500	+9.129%	40	1,367	+90.494%
2026-04-24	12.0500	12.0500	12.0500	12.0500	-19.073%	1	1,367	+107.884%
2026-04-16	14.8900	14.8900	14.8900	14.8900	-2.616%	1	1,366	+68.234%
2026-04-15	15.2900	15.2900	15.2900	15.2900	+7.980%	5	1,366	+63.833%
2026-04-14	14.2000	14.5000	14.1600	14.1600	+11.059%	4	1,363	+76.907%
2026-03-31	12.7500	12.8000	12.7500	12.7500	-8.273%	28	1,362	+96.471%
2026-03-26	13.7500	13.9000	13.7500	13.9000	+3.500%	2	1,388	+80.216%
2026-03-24	13.4300	13.4300	13.4300	13.4300	+4.109%	2	1,388	+86.523%
2026-03-20	12.9000	12.9000	12.9000	12.9000	+4.369%	1	1,388	+94.186%
2026-03-19	12.3400	12.4800	12.1600	12.3600	-19.479%	82	1,388	+102.670%
2026-03-17	15.3500	15.3500	15.3500	15.3500	-13.228%	1	1,414	+63.192%
2026-02-27	17.6900	17.6900	17.6900	17.6900	+7.866%	1	1,414	+41.605%
2026-02-25	16.3500	16.4000	16.3500	16.4000	+12.637%	2	1,413	+52.744%
2026-02-24	14.5600	14.5600	14.5600	14.5600	-9.565%	40	1,413	+72.047%
2026-02-23	15.9500	16.1000	15.9500	16.1000	-9.551%	20	1,375	+55.590%
2026-02-13	17.8000	17.8000	17.8000	17.8000	-13.171%	1	1,365	+40.730%
2026-02-12	20.5000	20.5000	20.5000	20.5000	-2.567%	1	1,365	+22.195%
2026-02-10	20.4400	21.0500	20.4400	21.0400	+0.911%	104	1,364	+19.059%
2026-02-06	20.6500	20.8500	20.6500	20.8500	+10.610%	12	1,271	+20.144%
2026-01-30	20.0000	20.0000	18.8500	18.8500	-6.452%	2	1,261	+32.891%
2026-01-27	20.2500	20.2500	20.0500	20.1500	-0.494%	12	1,261	+24.318%
2026-01-26	20.2000	20.2500	20.2000	20.2500	-3.571%	2	1,255	+23.704%
2026-01-22	21.0000	21.0000	21.0000	21.0000	-4.891%	1	1,255	+19.286%
2026-01-16	22.0800	22.0800	22.0800	22.0800	-22.689%	1	1,253	+13.451%
2026-01-12	28.5600	28.5600	28.5600	28.5600	-13.191%	2	1,253	-12.290%
2025-12-31	33.0000	33.0000	32.9000	32.9000	-2.083%	4	1,251	-23.860%
2025-12-30	33.6000	33.6000	33.6000	33.6000	-0.030%	1	1,251	-25.446%
2025-12-29	34.6500	34.6500	33.6000	33.6100	-4.245%	1,164	1,250	-25.469%
2025-12-26	35.1000	35.1000	35.1000	35.1000	-1.210%	1	1,404	-28.632%
2025-12-23	35.5300	35.5300	35.5300	35.5300	+8.027%	1	1,403	-29.496%
2025-12-15	32.8900	32.8900	32.8900	32.8900	+1.138%	4	1,402	-23.837%
2025-12-11	31.2000	32.5200	31.2000	32.5200	+38.089%	1,166	1,403	-22.970%
2025-12-09	23.5500	23.5500	23.5500	23.5500	-4.540%	2	239	+6.369%
2025-12-04	24.6700	24.6700	24.6700	24.6700	-8.832%	1	239	+1.540%
2025-11-25	27.0600	27.0600	27.0600	27.0600	-3.219%	1	239	-7.428%
2025-11-14	27.9600	27.9600	27.9600	27.9600	-23.752%	1	239	-10.408%
2025-10-06	36.6700	36.6700	36.6700	36.6700	+7.853%	1	239	-31.688%
2025-09-17	34.0000	34.0000	34.0000	34.0000	+11.293%	10	238	-26.324%
2025-09-10	30.8000	30.8000	30.5500	30.5500	-7.199%	12	238	-18.003%
2025-09-09	32.9200	32.9200	32.9200	32.9200	+1.574%	1	226	-23.906%
2025-09-08	32.4100	32.4100	32.4100	32.4100	-14.733%	1	225	-22.709%
2025-08-22	38.0100	38.0100	38.0100	38.0100	+7.922%	1	225	-34.096%
2025-08-13	34.8800	35.2200	34.8800	35.2200	-14.515%	2	225	-28.876%
2025-07-29	41.2000	41.2000	41.2000	41.2000	-6.364%	9	224	-39.199%
2025-07-28	43.8000	44.0000	43.8000	44.0000	+7.422%	65	224	-43.068%
2025-07-15	40.9500	40.9600	40.9500	40.9600	-9.220%	2	160	-38.843%
2025-07-09	45.3400	45.3400	45.1200	45.1200	-2.759%	2	161	-44.481%
2025-07-01	45.8000	46.4000	45.6000	46.4000	-22.782%	11	189	-46.013%
2025-06-11	59.6500	60.0900	59.6500	60.0900	+11.484%	6	189	-58.313%
2025-05-30	53.0400	54.1200	53.0400	53.9000	+6.270%	8	186	-53.525%
2025-05-22	50.4000	50.7200	50.4000	50.7200	+8.145%	6	186	-50.611%
2025-05-06	46.9000	46.9000	46.9000	46.9000	-0.530%	1	186	-46.588%
2025-03-04	47.4000	47.4000	47.0500	47.1500	+8.641%	140	185	-46.872%
2025-02-25	43.7000	43.7000	43.4000	43.4000	-5.447%	2	263	-42.281%
2025-02-20	46.3000	46.3000	45.9000	45.9000	-6.327%	4	263	-45.425%
2025-02-13	49.0000	49.0000	49.0000	49.0000	+9.865%	1	264	-48.878%
2025-02-11	44.6800	44.7500	44.6000	44.6000	-0.779%	4	264	-43.834%
2025-02-10	44.9500	44.9500	44.9500	44.9500	-0.443%	1	262	-44.271%
2025-02-07	45.1700	45.1800	45.1500	45.1500	+1.689%	8	262	-44.518%
2025-02-06	44.4500	44.7000	44.2000	44.4000	+3.376%	80	260	-43.581%
2025-02-05	42.8500	42.9500	42.8500	42.9500	+4.756%	2	231	-41.676%
2025-01-30	41.0000	41.0000	41.0000	41.0000	+26.154%	40	230	-38.902%
2025-01-23	31.0000	32.5000	31.0000	32.5000	+7.438%	78	230	-22.923%
2025-01-22	30.0500	30.8500	30.0300	30.2500	+1.886%	136	160	-17.190%
2025-01-17	29.6500	30.5000	29.6500	29.6900	0.000%	160	80	-15.628%