Dark

V20270617C400
V Jun 17 2027 400.00 Call (V270617C00400000)
option OPRA

EOD

Sep 30, 2026

17.19-14.690%(-2.96)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.7000	17.9200	17.1900	17.1900	-14.690%	21	1,442	0.000%
2026-09-29	19.4500	20.1500	19.0500	20.1500	+5.497%	18	1,453	-14.690%
2026-09-25	19.1000	19.1000	19.1000	19.1000	-3.924%	1	1,448	-10.000%
2026-09-24	19.8800	19.8800	19.8800	19.8800	+11.061%	1	1,447	-13.531%
2026-09-23	18.5500	19.4600	17.8800	17.9000	-4.380%	36	1,446	-3.966%
2026-09-22	19.8500	19.8500	17.8000	18.7200	-12.113%	5	1,444	-8.173%
2026-09-21	20.9000	21.3000	20.8300	21.3000	-1.889%	5	1,446	-19.296%
2026-09-18	21.2000	21.7100	21.2000	21.7100	-0.868%	2	1,444	-20.820%
2026-09-17	22.0500	22.0500	21.9000	21.9000	+1.389%	2	1,445	-21.507%
2026-09-16	24.2000	24.3200	21.6000	21.6000	-14.625%	5	1,445	-20.417%
2026-09-15	25.3000	25.3000	25.3000	25.3000	-2.879%	1	1,441	-32.055%
2026-09-14	25.4800	26.0500	24.9600	26.0500	+18.141%	11	1,440	-34.012%
2026-09-11	22.0500	22.0500	22.0500	22.0500	+2.320%	2	1,433	-22.041%
2026-09-10	22.2600	22.2600	21.5500	21.5500	-5.066%	5	1,431	-20.232%
2026-09-08	23.0000	23.0000	22.7000	22.7000	-12.355%	5	1,434	-24.273%
2026-09-04	25.1500	25.9000	24.9000	25.9000	-7.500%	7	1,435	-33.629%
2026-09-02	27.6100	28.0000	27.6100	28.0000	+12.903%	4	1,435	-38.607%
2026-09-01	27.9300	27.9300	24.8000	24.8000	-17.663%	10	1,434	-30.685%
2026-08-28	30.2200	30.2200	30.1200	30.1200	+2.589%	10	1,428	-42.928%
2026-08-27	28.9500	29.3600	28.9500	29.3600	-5.290%	2	1,420	-41.451%
2026-08-26	31.0000	31.0000	31.0000	31.0000	+2.990%	2	1,418	-44.548%
2026-08-25	30.0000	31.6500	30.0000	30.1000	+2.034%	21	1,418	-42.890%
2026-08-24	30.0000	30.2000	29.5000	29.5000	+27.430%	10	1,415	-41.729%
2026-08-20	22.5000	23.2500	22.5000	23.1500	-1.907%	5	1,415	-25.745%
2026-08-19	24.0000	24.0000	23.6000	23.6000	+5.830%	6	1,416	-27.161%
2026-08-18	22.5000	22.5000	22.2500	22.3000	+9.852%	12	1,410	-22.915%
2026-08-17	20.4500	20.4500	20.3000	20.3000	-9.172%	2	1,402	-15.320%
2026-08-14	22.1000	22.3500	22.1000	22.3500	+0.903%	3	1,401	-23.087%
2026-08-13	20.9800	22.1500	20.2500	22.1500	+11.028%	10	1,400	-22.393%
2026-08-12	19.9500	19.9500	19.9500	19.9500	-8.904%	1	1,398	-13.835%
2026-08-11	21.2100	21.9000	21.2100	21.9000	+5.542%	4	1,398	-21.507%
2026-08-10	21.7000	21.8500	20.5800	20.7500	-5.896%	39	1,395	-17.157%
2026-08-07	21.8500	22.0500	21.8500	22.0500	-15.679%	14	1,381	-22.041%
2026-08-06	24.9000	26.1500	24.9000	26.1500	+5.870%	2	1,369	-34.264%
2026-08-05	26.8500	26.8500	24.7000	24.7000	-7.143%	14	1,368	-30.405%
2026-08-04	25.3500	26.6000	25.3500	26.6000	+6.613%	14	1,364	-35.376%
2026-08-03	26.7000	26.7000	24.5000	24.9500	-1.965%	23	1,357	-31.102%
2026-07-31	25.0000	25.4500	25.0000	25.4500	+2.209%	8	1,348	-32.456%
2026-07-30	24.9000	24.9000	24.9000	24.9000	-10.657%	1	1,345	-30.964%
2026-07-29	27.8700	27.8700	27.8700	27.8700	+7.523%	1	1,345	-38.321%
2026-07-28	25.3500	25.9200	25.3000	25.9200	+5.152%	6	1,344	-33.681%
2026-07-27	24.2500	24.6500	24.1000	24.6500	+13.857%	15	1,343	-30.264%
2026-07-24	20.7000	21.6500	20.7000	21.6500	+8.794%	4	1,339	-20.600%
2026-07-23	19.2900	20.0000	19.2900	19.9000	-13.666%	16	1,339	-13.618%
2026-07-21	24.1000	24.1000	22.9500	23.0500	-7.615%	15	1,329	-25.423%
2026-07-20	23.3500	25.2000	23.3000	24.9500	+5.497%	18	1,336	-31.102%
2026-07-17	23.2700	23.7000	23.2700	23.6500	-3.862%	25	1,325	-27.315%
2026-07-16	23.8000	24.6000	23.8000	24.6000	+23.000%	12	1,318	-30.122%
2026-07-15	20.0000	20.0000	20.0000	20.0000	-10.314%	1	1,308	-14.050%
2026-07-14	22.5000	23.2500	22.3000	22.3000	+5.437%	5	1,307	-22.915%
2026-07-13	21.0500	21.1500	20.8200	21.1500	+19.155%	5	1,306	-18.723%
2026-07-10	16.9200	17.7500	16.9200	17.7500	-5.585%	2	1,303	-3.155%
2026-07-08	18.8000	18.8000	18.8000	18.8000	-6.700%	1	1,303	-8.564%
2026-07-07	20.1500	20.1500	20.1500	20.1500	-9.029%	2	1,303	-14.690%
2026-07-06	23.9200	23.9200	20.8500	22.1500	-2.851%	7	1,301	-22.393%
2026-07-02	22.7000	22.8000	22.7000	22.8000	+13.716%	2	1,293	-24.605%
2026-07-01	17.5500	20.0500	17.4000	20.0500	+19.345%	10	1,293	-14.264%
2026-06-30	16.4000	16.8000	16.4000	16.8000	+5.000%	5	1,290	+2.321%
2026-06-29	16.0000	16.0000	16.0000	16.0000	+7.455%	1	1,285	+7.438%
2026-06-26	14.8000	14.8900	14.8000	14.8900	+9.889%	2	1,284	+15.447%
2026-06-24	13.0000	13.5500	13.0000	13.5500	+12.917%	4	1,282	+26.863%
2026-06-23	12.0000	12.0000	12.0000	12.0000	0.000%	1	1,278	+43.250%
2026-06-22	12.0000	12.0000	12.0000	12.0000	-20.000%	2	1,278	+43.250%
2026-06-17	15.0000	15.0000	15.0000	15.0000	+26.050%	2	1,278	+14.600%
2026-06-11	11.9000	11.9000	11.9000	11.9000	-5.179%	1	1,278	+44.454%
2026-06-10	12.5500	12.5500	12.5500	12.5500	-1.181%	8	1,278	+36.972%
2026-06-09	12.1800	12.7000	12.1800	12.7000	-2.308%	20	1,270	+35.354%
2026-06-08	13.0000	13.0000	13.0000	13.0000	+0.775%	7	1,279	+32.231%
2026-06-05	12.5500	12.9000	12.5500	12.9000	+1.176%	17	1,272	+33.256%
2026-06-04	12.7500	12.7500	12.7500	12.7500	+23.786%	3	1,256	+34.824%
2026-06-03	10.3000	10.3000	10.3000	10.3000	-4.718%	3	1,253	+66.893%
2026-06-02	10.9800	10.9800	10.8100	10.8100	-11.971%	2	1,255	+59.019%
2026-06-01	12.3500	12.4500	11.7000	12.2800	-12.286%	888	1,254	+39.984%
2026-05-29	14.0000	14.0000	14.0000	14.0000	+9.804%	1	825	+22.786%
2026-05-28	12.7500	12.7500	12.7500	12.7500	-9.188%	14	824	+34.824%
2026-05-27	14.0400	14.0400	14.0400	14.0400	+8.000%	2	810	+22.436%
2026-05-26	11.3000	13.0000	11.3000	13.0000	-9.471%	40	809	+32.231%
2026-05-21	14.2700	14.3600	14.2700	14.3600	-1.576%	50	801	+19.708%
2026-05-19	14.8900	14.8900	14.5900	14.5900	+12.231%	75	801	+17.820%
2026-05-15	13.0000	13.0000	13.0000	13.0000	+14.537%	5	819	+32.231%
2026-05-14	11.3500	11.3500	11.3500	11.3500	-7.498%	2	783	+51.454%
2026-05-12	12.2700	12.2700	12.2700	12.2700	+21.125%	3	778	+40.098%
2026-05-08	10.9000	10.9000	9.4000	10.1300	-5.327%	6	778	+69.694%
2026-05-07	10.7000	10.7000	10.7000	10.7000	-27.211%	1	774	+60.654%
2026-05-01	14.7000	14.7000	14.7000	14.7000	+2.797%	1	774	+16.939%
2026-04-30	13.0000	14.3000	13.0000	14.3000	-8.975%	6	774	+20.210%
2026-04-29	17.9800	17.9800	14.0500	15.7100	+78.523%	8	773	+9.421%
2026-04-28	8.8000	8.8000	8.8000	8.8000	-2.222%	1	774	+95.341%
2026-04-27	9.0000	9.0000	9.0000	9.0000	-2.174%	4	773	+91.000%
2026-04-22	9.2000	9.2000	9.2000	9.2000	-11.962%	2	773	+86.848%
2026-04-15	10.5500	10.6000	10.4000	10.4500	+5.556%	33	773	+64.498%
2026-04-14	9.9000	9.9000	9.9000	9.9000	-0.402%	29	773	+73.636%
2026-04-08	10.6500	10.6500	9.9400	9.9400	+4.632%	11	773	+72.938%
2026-03-23	9.7600	9.7600	9.5000	9.5000	+5.556%	6	763	+80.947%
2026-03-18	9.0000	9.0000	8.5000	9.0000	-10.000%	7	760	+91.000%
2026-03-17	10.0000	10.0000	10.0000	10.0000	-20.949%	2	761	+71.900%
2026-03-05	12.6000	12.7000	12.6000	12.6500	-10.664%	6	761	+35.889%
2026-03-04	14.1600	14.1600	14.1600	14.1600	+5.672%	3	760	+21.398%
2026-02-20	13.4000	13.4000	13.4000	13.4000	+15.517%	1	760	+28.284%
2026-02-13	13.9900	13.9900	11.6000	11.6000	-22.667%	4	757	+48.190%
2026-02-11	15.2000	15.2000	15.0000	15.0000	-0.662%	10	757	+14.600%
2026-02-06	15.0500	15.1000	15.0500	15.1000	+11.357%	3	757	+13.841%
2026-01-30	14.1500	14.1500	13.5600	13.5600	-6.804%	2	754	+26.770%
2026-01-27	13.7000	14.5500	13.7000	14.5500	-2.020%	4	752	+18.144%
2026-01-22	14.8000	14.8500	14.4000	14.8500	-9.007%	16	750	+15.758%
2026-01-16	16.3200	16.3200	16.3200	16.3200	-2.041%	1	747	+5.331%
2026-01-15	17.2900	17.2900	16.6600	16.6600	-4.800%	4	747	+3.181%
2026-01-13	17.5000	17.5000	17.5000	17.5000	-20.635%	1	746	-1.771%
2026-01-02	21.3500	22.0500	21.3500	22.0500	-15.743%	2	746	-22.041%
2025-12-29	26.5500	26.5500	26.1700	26.1700	+3.113%	22	746	-34.314%
2025-12-12	26.6000	26.6000	25.3800	25.3800	+41.946%	4	726	-32.270%
2025-12-08	17.8800	17.8800	17.8800	17.8800	-11.704%	1	726	-3.859%
2025-12-05	20.2500	20.2500	20.2500	20.2500	+15.057%	2	726	-15.111%
2025-12-04	17.6000	17.6000	17.6000	17.6000	-7.368%	1	726	-2.330%
2025-12-03	19.0000	19.0000	19.0000	19.0000	-6.863%	2	726	-9.526%
2025-11-21	20.4000	20.4000	20.4000	20.4000	-12.821%	1	726	-15.735%
2025-11-06	23.4000	23.4000	23.4000	23.4000	-3.106%	1	726	-26.538%
2025-11-05	24.1500	24.1500	24.1500	24.1500	-8.868%	2	725	-28.820%
2025-10-29	26.5000	26.5000	26.5000	26.5000	-1.779%	2	725	-35.132%
2025-10-23	26.9400	26.9800	26.9400	26.9800	-10.957%	2	727	-36.286%
2025-10-07	30.3000	30.3000	30.3000	30.3000	+26.938%	1	726	-43.267%
2025-09-26	24.0500	24.0500	23.8700	23.8700	+1.359%	2	726	-27.985%
2025-09-10	23.5500	23.5500	23.5500	23.5500	-21.500%	300	726	-27.006%
2025-08-29	30.0000	30.0000	30.0000	30.0000	0.000%	3	450	-42.700%
2025-08-27	30.0500	30.1000	30.0000	30.0000	+9.449%	4	450	-42.700%
2025-08-21	27.2500	27.4100	27.2500	27.4100	+1.519%	3	448	-37.286%
2025-08-20	27.0000	27.0000	27.0000	27.0000	+3.250%	1	447	-36.333%
2025-08-13	26.1500	26.1500	26.1500	26.1500	+5.657%	2	447	-34.264%
2025-08-08	24.7500	24.7500	24.7500	24.7500	-10.682%	1	445	-30.545%
2025-08-04	27.7200	27.7200	27.7100	27.7100	+0.036%	2	445	-37.965%
2025-08-01	27.7000	27.7000	27.7000	27.7000	-21.307%	1	446	-37.942%
2025-07-24	35.2000	35.2000	35.2000	35.2000	+0.285%	1	445	-51.165%
2025-07-23	35.1000	35.1000	35.1000	35.1000	+4.154%	1	446	-51.026%
2025-07-21	33.7000	33.7000	33.7000	33.7000	+1.353%	2	446	-48.991%
2025-07-15	33.3000	33.6000	33.2500	33.2500	-6.391%	4	448	-48.301%
2025-07-11	35.5200	35.5200	35.5200	35.5200	-2.765%	1	450	-51.605%
2025-07-09	36.7400	36.7400	36.5300	36.5300	+0.939%	3	449	-52.943%
2025-07-08	37.8000	38.1000	36.1900	36.1900	+1.886%	57	449	-52.501%
2025-07-02	35.0800	35.5200	34.7200	35.5200	-3.740%	94	435	-51.605%
2025-07-01	36.9500	36.9500	36.9000	36.9000	+10.149%	4	419	-53.415%
2025-06-25	33.5000	33.5000	33.5000	33.5000	+4.037%	1	418	-48.687%
2025-06-23	30.2000	32.2000	30.1000	32.2000	+5.505%	4	417	-46.615%
2025-06-20	30.3500	30.5200	30.3500	30.5200	-7.655%	20	420	-43.676%
2025-06-18	35.7600	35.7600	33.0500	33.0500	-17.888%	2	429	-47.988%
2025-06-16	39.4100	40.6500	39.4100	40.2500	+5.921%	13	429	-57.292%
2025-06-13	41.5300	42.6300	37.8500	38.0000	-20.668%	36	426	-54.763%
2025-06-12	48.1500	48.1500	47.9000	47.9000	-3.408%	6	427	-64.113%
2025-06-11	48.2800	49.9300	48.2800	49.5900	+7.570%	13	428	-65.336%
2025-06-10	45.8400	46.1000	45.8400	46.1000	+0.743%	5	433	-62.711%
2025-06-09	46.0400	46.1000	43.5600	45.7600	-5.121%	115	436	-62.434%
2025-06-06	48.1700	48.8800	47.4500	48.2300	+1.859%	86	399	-64.358%
2025-06-05	47.6700	48.1300	47.2800	47.3500	-0.253%	13	383	-63.696%
2025-06-04	46.6300	47.8900	46.5800	47.4700	+5.302%	31	361	-63.788%
2025-06-03	45.4800	45.6800	44.4000	45.0800	+0.963%	71	361	-61.868%
2025-06-02	44.3500	44.6500	42.5300	44.6500	-1.868%	96	353	-61.501%
2025-05-30	44.2800	45.6100	43.6900	45.5000	+10.036%	860	321	-62.220%
2025-05-22	41.6500	41.9800	40.9700	41.3500	-4.943%	95	76	-58.428%
2025-05-21	43.3900	43.5000	43.3900	43.5000	+11.969%	2	36	-60.483%
2025-05-07	39.4800	39.4800	38.8500	38.8500	+22.943%	3	36	-55.753%
2025-03-14	29.8400	31.6000	29.7200	31.6000	-23.671%	8	39	-45.601%
2025-02-13	41.4000	41.4000	41.4000	41.4000	+14.207%	1	37	-58.478%
2025-02-06	36.2500	36.2500	36.1000	36.2500	+3.868%	12	37	-52.579%
2025-02-04	34.8500	34.9500	34.8000	34.9000	+29.933%	22	31	-50.745%
2025-01-24	26.8600	26.8600	26.8600	26.8600	+3.707%	6	20	-36.001%
2025-01-23	25.4000	26.0600	25.2000	25.9000	0.000%	39	17	-33.629%