Dark

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

EOD

Aug 13, 2026

22.15+11.028%(+2.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	20.9800	22.1500	20.2500	22.1500	+11.028%	10	1,400	0.000%
2026-08-12	19.9500	19.9500	19.9500	19.9500	-8.904%	1	1,398	+11.028%
2026-08-11	21.2100	21.9000	21.2100	21.9000	+5.542%	4	1,398	+1.142%
2026-08-10	21.7000	21.8500	20.5800	20.7500	-5.896%	39	1,395	+6.747%
2026-08-07	21.8500	22.0500	21.8500	22.0500	-15.679%	14	1,381	+0.454%
2026-08-06	24.9000	26.1500	24.9000	26.1500	+5.870%	2	1,369	-15.296%
2026-08-05	26.8500	26.8500	24.7000	24.7000	-7.143%	14	1,368	-10.324%
2026-08-04	25.3500	26.6000	25.3500	26.6000	+6.613%	14	1,364	-16.729%
2026-08-03	26.7000	26.7000	24.5000	24.9500	-1.965%	23	1,357	-11.222%
2026-07-31	25.0000	25.4500	25.0000	25.4500	+2.209%	8	1,348	-12.967%
2026-07-30	24.9000	24.9000	24.9000	24.9000	-10.657%	1	1,345	-11.044%
2026-07-29	27.8700	27.8700	27.8700	27.8700	+7.523%	1	1,345	-20.524%
2026-07-28	25.3500	25.9200	25.3000	25.9200	+5.152%	6	1,344	-14.545%
2026-07-27	24.2500	24.6500	24.1000	24.6500	+13.857%	15	1,343	-10.142%
2026-07-24	20.7000	21.6500	20.7000	21.6500	+8.794%	4	1,339	+2.309%
2026-07-23	19.2900	20.0000	19.2900	19.9000	-13.666%	16	1,339	+11.307%
2026-07-21	24.1000	24.1000	22.9500	23.0500	-7.615%	15	1,329	-3.905%
2026-07-20	23.3500	25.2000	23.3000	24.9500	+5.497%	18	1,336	-11.222%
2026-07-17	23.2700	23.7000	23.2700	23.6500	-3.862%	25	1,325	-6.342%
2026-07-16	23.8000	24.6000	23.8000	24.6000	+23.000%	12	1,318	-9.959%
2026-07-15	20.0000	20.0000	20.0000	20.0000	-10.314%	1	1,308	+10.750%
2026-07-14	22.5000	23.2500	22.3000	22.3000	+5.437%	5	1,307	-0.673%
2026-07-13	21.0500	21.1500	20.8200	21.1500	+19.155%	5	1,306	+4.728%
2026-07-10	16.9200	17.7500	16.9200	17.7500	-5.585%	2	1,303	+24.789%
2026-07-08	18.8000	18.8000	18.8000	18.8000	-6.700%	1	1,303	+17.819%
2026-07-07	20.1500	20.1500	20.1500	20.1500	-9.029%	2	1,303	+9.926%
2026-07-06	23.9200	23.9200	20.8500	22.1500	-2.851%	7	1,301	0.000%
2026-07-02	22.7000	22.8000	22.7000	22.8000	+13.716%	2	1,293	-2.851%
2026-07-01	17.5500	20.0500	17.4000	20.0500	+19.345%	10	1,293	+10.474%
2026-06-30	16.4000	16.8000	16.4000	16.8000	+5.000%	5	1,290	+31.845%
2026-06-29	16.0000	16.0000	16.0000	16.0000	+7.455%	1	1,285	+38.438%
2026-06-26	14.8000	14.8900	14.8000	14.8900	+9.889%	2	1,284	+48.758%
2026-06-24	13.0000	13.5500	13.0000	13.5500	+12.917%	4	1,282	+63.469%
2026-06-23	12.0000	12.0000	12.0000	12.0000	0.000%	1	1,278	+84.583%
2026-06-22	12.0000	12.0000	12.0000	12.0000	-20.000%	2	1,278	+84.583%
2026-06-17	15.0000	15.0000	15.0000	15.0000	+26.050%	2	1,278	+47.667%
2026-06-11	11.9000	11.9000	11.9000	11.9000	-5.179%	1	1,278	+86.134%
2026-06-10	12.5500	12.5500	12.5500	12.5500	-1.181%	8	1,278	+76.494%
2026-06-09	12.1800	12.7000	12.1800	12.7000	-2.308%	20	1,270	+74.409%
2026-06-08	13.0000	13.0000	13.0000	13.0000	+0.775%	7	1,279	+70.385%
2026-06-05	12.5500	12.9000	12.5500	12.9000	+1.176%	17	1,272	+71.705%
2026-06-04	12.7500	12.7500	12.7500	12.7500	+23.786%	3	1,256	+73.725%
2026-06-03	10.3000	10.3000	10.3000	10.3000	-4.718%	3	1,253	+115.049%
2026-06-02	10.9800	10.9800	10.8100	10.8100	-11.971%	2	1,255	+104.903%
2026-06-01	12.3500	12.4500	11.7000	12.2800	-12.286%	888	1,254	+80.375%
2026-05-29	14.0000	14.0000	14.0000	14.0000	+9.804%	1	825	+58.214%
2026-05-28	12.7500	12.7500	12.7500	12.7500	-9.188%	14	824	+73.725%
2026-05-27	14.0400	14.0400	14.0400	14.0400	+8.000%	2	810	+57.764%
2026-05-26	11.3000	13.0000	11.3000	13.0000	-9.471%	40	809	+70.385%
2026-05-21	14.2700	14.3600	14.2700	14.3600	-1.576%	50	801	+54.248%
2026-05-19	14.8900	14.8900	14.5900	14.5900	+12.231%	75	801	+51.816%
2026-05-15	13.0000	13.0000	13.0000	13.0000	+14.537%	5	819	+70.385%
2026-05-14	11.3500	11.3500	11.3500	11.3500	-7.498%	2	783	+95.154%
2026-05-12	12.2700	12.2700	12.2700	12.2700	+21.125%	3	778	+80.522%
2026-05-08	10.9000	10.9000	9.4000	10.1300	-5.327%	6	778	+118.657%
2026-05-07	10.7000	10.7000	10.7000	10.7000	-27.211%	1	774	+107.009%
2026-05-01	14.7000	14.7000	14.7000	14.7000	+2.797%	1	774	+50.680%
2026-04-30	13.0000	14.3000	13.0000	14.3000	-8.975%	6	774	+54.895%
2026-04-29	17.9800	17.9800	14.0500	15.7100	+78.523%	8	773	+40.993%
2026-04-28	8.8000	8.8000	8.8000	8.8000	-2.222%	1	774	+151.705%
2026-04-27	9.0000	9.0000	9.0000	9.0000	-2.174%	4	773	+146.111%
2026-04-22	9.2000	9.2000	9.2000	9.2000	-11.962%	2	773	+140.761%
2026-04-15	10.5500	10.6000	10.4000	10.4500	+5.556%	33	773	+111.962%
2026-04-14	9.9000	9.9000	9.9000	9.9000	-0.402%	29	773	+123.737%
2026-04-08	10.6500	10.6500	9.9400	9.9400	+4.632%	11	773	+122.837%
2026-03-23	9.7600	9.7600	9.5000	9.5000	+5.556%	6	763	+133.158%
2026-03-18	9.0000	9.0000	8.5000	9.0000	-10.000%	7	760	+146.111%
2026-03-17	10.0000	10.0000	10.0000	10.0000	-20.949%	2	761	+121.500%
2026-03-05	12.6000	12.7000	12.6000	12.6500	-10.664%	6	761	+75.099%
2026-03-04	14.1600	14.1600	14.1600	14.1600	+5.672%	3	760	+56.427%
2026-02-20	13.4000	13.4000	13.4000	13.4000	+15.517%	1	760	+65.299%
2026-02-13	13.9900	13.9900	11.6000	11.6000	-22.667%	4	757	+90.948%
2026-02-11	15.2000	15.2000	15.0000	15.0000	-0.662%	10	757	+47.667%
2026-02-06	15.0500	15.1000	15.0500	15.1000	+11.357%	3	757	+46.689%
2026-01-30	14.1500	14.1500	13.5600	13.5600	-6.804%	2	754	+63.348%
2026-01-27	13.7000	14.5500	13.7000	14.5500	-2.020%	4	752	+52.234%
2026-01-22	14.8000	14.8500	14.4000	14.8500	-9.007%	16	750	+49.158%
2026-01-16	16.3200	16.3200	16.3200	16.3200	-2.041%	1	747	+35.723%
2026-01-15	17.2900	17.2900	16.6600	16.6600	-4.800%	4	747	+32.953%
2026-01-13	17.5000	17.5000	17.5000	17.5000	-20.635%	1	746	+26.571%
2026-01-02	21.3500	22.0500	21.3500	22.0500	-15.743%	2	746	+0.454%
2025-12-29	26.5500	26.5500	26.1700	26.1700	+3.113%	22	746	-15.361%
2025-12-12	26.6000	26.6000	25.3800	25.3800	+41.946%	4	726	-12.727%
2025-12-08	17.8800	17.8800	17.8800	17.8800	-11.704%	1	726	+23.881%
2025-12-05	20.2500	20.2500	20.2500	20.2500	+15.057%	2	726	+9.383%
2025-12-04	17.6000	17.6000	17.6000	17.6000	-7.368%	1	726	+25.852%
2025-12-03	19.0000	19.0000	19.0000	19.0000	-6.863%	2	726	+16.579%
2025-11-21	20.4000	20.4000	20.4000	20.4000	-12.821%	1	726	+8.578%
2025-11-06	23.4000	23.4000	23.4000	23.4000	-3.106%	1	726	-5.342%
2025-11-05	24.1500	24.1500	24.1500	24.1500	-8.868%	2	725	-8.282%
2025-10-29	26.5000	26.5000	26.5000	26.5000	-1.779%	2	725	-16.415%
2025-10-23	26.9400	26.9800	26.9400	26.9800	-10.957%	2	727	-17.902%
2025-10-07	30.3000	30.3000	30.3000	30.3000	+26.938%	1	726	-26.898%
2025-09-26	24.0500	24.0500	23.8700	23.8700	+1.359%	2	726	-7.206%
2025-09-10	23.5500	23.5500	23.5500	23.5500	-21.500%	300	726	-5.945%
2025-08-29	30.0000	30.0000	30.0000	30.0000	0.000%	3	450	-26.167%
2025-08-27	30.0500	30.1000	30.0000	30.0000	+9.449%	4	450	-26.167%
2025-08-21	27.2500	27.4100	27.2500	27.4100	+1.519%	3	448	-19.190%
2025-08-20	27.0000	27.0000	27.0000	27.0000	+3.250%	1	447	-17.963%
2025-08-13	26.1500	26.1500	26.1500	26.1500	+5.657%	2	447	-15.296%
2025-08-08	24.7500	24.7500	24.7500	24.7500	-10.682%	1	445	-10.505%
2025-08-04	27.7200	27.7200	27.7100	27.7100	+0.036%	2	445	-20.065%
2025-08-01	27.7000	27.7000	27.7000	27.7000	-21.307%	1	446	-20.036%
2025-07-24	35.2000	35.2000	35.2000	35.2000	+0.285%	1	445	-37.074%
2025-07-23	35.1000	35.1000	35.1000	35.1000	+4.154%	1	446	-36.895%
2025-07-21	33.7000	33.7000	33.7000	33.7000	+1.353%	2	446	-34.273%
2025-07-15	33.3000	33.6000	33.2500	33.2500	-6.391%	4	448	-33.383%
2025-07-11	35.5200	35.5200	35.5200	35.5200	-2.765%	1	450	-37.641%
2025-07-09	36.7400	36.7400	36.5300	36.5300	+0.939%	3	449	-39.365%
2025-07-08	37.8000	38.1000	36.1900	36.1900	+1.886%	57	449	-38.795%
2025-07-02	35.0800	35.5200	34.7200	35.5200	-3.740%	94	435	-37.641%
2025-07-01	36.9500	36.9500	36.9000	36.9000	+10.149%	4	419	-39.973%
2025-06-25	33.5000	33.5000	33.5000	33.5000	+4.037%	1	418	-33.881%
2025-06-23	30.2000	32.2000	30.1000	32.2000	+5.505%	4	417	-31.211%
2025-06-20	30.3500	30.5200	30.3500	30.5200	-7.655%	20	420	-27.425%
2025-06-18	35.7600	35.7600	33.0500	33.0500	-17.888%	2	429	-32.980%
2025-06-16	39.4100	40.6500	39.4100	40.2500	+5.921%	13	429	-44.969%
2025-06-13	41.5300	42.6300	37.8500	38.0000	-20.668%	36	426	-41.711%
2025-06-12	48.1500	48.1500	47.9000	47.9000	-3.408%	6	427	-53.758%
2025-06-11	48.2800	49.9300	48.2800	49.5900	+7.570%	13	428	-55.334%
2025-06-10	45.8400	46.1000	45.8400	46.1000	+0.743%	5	433	-51.952%
2025-06-09	46.0400	46.1000	43.5600	45.7600	-5.121%	115	436	-51.595%
2025-06-06	48.1700	48.8800	47.4500	48.2300	+1.859%	86	399	-54.074%
2025-06-05	47.6700	48.1300	47.2800	47.3500	-0.253%	13	383	-53.221%
2025-06-04	46.6300	47.8900	46.5800	47.4700	+5.302%	31	361	-53.339%
2025-06-03	45.4800	45.6800	44.4000	45.0800	+0.963%	71	361	-50.865%
2025-06-02	44.3500	44.6500	42.5300	44.6500	-1.868%	96	353	-50.392%
2025-05-30	44.2800	45.6100	43.6900	45.5000	+10.036%	860	321	-51.319%
2025-05-22	41.6500	41.9800	40.9700	41.3500	-4.943%	95	76	-46.433%
2025-05-21	43.3900	43.5000	43.3900	43.5000	+11.969%	2	36	-49.080%
2025-05-07	39.4800	39.4800	38.8500	38.8500	+22.943%	3	36	-42.986%
2025-03-14	29.8400	31.6000	29.7200	31.6000	-23.671%	8	39	-29.905%
2025-02-13	41.4000	41.4000	41.4000	41.4000	+14.207%	1	37	-46.498%
2025-02-06	36.2500	36.2500	36.1000	36.2500	+3.868%	12	37	-38.897%
2025-02-04	34.8500	34.9500	34.8000	34.9000	+29.933%	22	31	-36.533%
2025-01-24	26.8600	26.8600	26.8600	26.8600	+3.707%	6	20	-17.535%
2025-01-23	25.4000	26.0600	25.2000	25.9000	0.000%	39	17	-14.479%