Dark

V20271217C300
V Dec 17 2027 300.00 Call (V271217C00300000)
option OPRA

EOD

Sep 30, 2026

87.25-5.686%(-5.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	87.2500	87.2500	87.2500	87.2500	-5.686%	1	89	0.000%
2026-09-25	92.5100	92.5100	92.5100	92.5100	-2.467%	5	90	-5.686%
2026-09-11	94.8500	94.8500	94.8500	94.8500	-7.778%	1	90	-8.013%
2026-09-02	102.8500	102.8500	102.8500	102.8500	+12.404%	2	89	-15.168%
2026-07-30	91.5000	91.5000	91.5000	91.5000	-4.688%	1	91	-4.645%
2026-07-29	96.0000	96.0000	96.0000	96.0000	+0.524%	1	90	-9.115%
2026-07-28	93.4800	98.3000	93.4800	95.5000	+10.277%	6	91	-8.639%
2026-07-22	86.6200	86.6200	86.5800	86.6000	-1.847%	4	97	+0.751%
2026-07-21	88.2300	88.2300	88.2300	88.2300	+1.577%	1	99	-1.111%
2026-07-14	86.8600	86.8600	86.8600	86.8600	+9.134%	1	100	+0.449%
2026-07-09	79.5900	79.5900	79.5900	79.5900	+3.364%	1	100	+9.624%
2026-07-01	77.0000	77.0000	77.0000	77.0000	+4.054%	1	101	+13.312%
2026-06-29	74.0000	74.0000	74.0000	74.0000	+2.778%	1	102	+17.905%
2026-06-26	72.0000	72.0000	72.0000	72.0000	+7.367%	1	103	+21.181%
2026-06-18	67.0600	67.0600	67.0600	67.0600	-1.266%	1	105	+30.107%
2026-06-16	67.9100	67.9200	67.9100	67.9200	+16.561%	3	105	+28.460%
2026-06-02	58.3900	58.3900	58.2700	58.2700	-11.725%	2	102	+49.734%
2026-05-20	66.0100	66.0100	66.0100	66.0100	+1.946%	2	103	+32.177%
2026-05-15	64.7500	64.7500	64.7500	64.7500	+9.597%	1	105	+34.749%
2026-05-11	59.0800	59.0800	59.0800	59.0800	-0.203%	1	105	+47.681%
2026-05-06	59.2000	59.2000	59.2000	59.2000	-18.771%	1	106	+47.382%
2026-04-29	71.5000	73.7500	71.5000	72.8800	+34.963%	5	105	+19.717%
2026-04-27	54.0000	54.0000	54.0000	54.0000	-1.621%	1	110	+61.574%
2026-04-22	54.8900	54.8900	54.8900	54.8900	-1.982%	1	110	+58.954%
2026-04-21	56.0000	56.0000	56.0000	56.0000	-2.609%	1	109	+55.804%
2026-04-14	57.5000	57.5000	57.5000	57.5000	+8.737%	1	109	+51.739%
2026-04-13	52.8800	52.8800	52.8800	52.8800	+4.713%	1	108	+64.996%
2026-03-30	50.5000	50.5000	50.5000	50.5000	+4.124%	1	107	+72.772%
2026-03-27	48.5000	48.5000	48.5000	48.5000	-10.185%	1	107	+79.897%
2026-03-26	54.0000	54.0000	54.0000	54.0000	+7.656%	10	107	+61.574%
2026-03-19	50.1600	50.1600	50.1600	50.1600	-11.378%	1	97	+73.943%
2026-03-16	56.8000	57.0000	56.6000	56.6000	+1.343%	22	97	+54.152%
2026-03-12	55.8500	55.8500	55.8500	55.8500	-2.189%	1	97	+56.222%
2026-03-11	56.3000	57.1000	56.3000	57.1000	-1.772%	2	97	+52.802%
2026-03-09	58.1300	58.1300	58.1300	58.1300	-1.424%	1	96	+50.095%
2026-03-06	59.5000	60.4000	58.9700	58.9700	-10.652%	3	96	+47.957%
2026-02-12	66.0000	66.0000	66.0000	66.0000	-2.439%	1	95	+32.197%
2026-02-09	67.5000	67.6500	67.0100	67.6500	-0.515%	6	96	+28.973%
2026-02-06	68.0000	68.0000	68.0000	68.0000	-4.762%	1	91	+28.309%
2026-02-05	71.4000	71.4000	71.4000	71.4000	+0.140%	4	90	+22.199%
2026-02-02	71.3000	71.3000	71.3000	71.3000	+11.146%	4	90	+22.370%
2026-01-30	67.4500	67.4500	64.1500	64.1500	-8.839%	3	94	+36.009%
2026-01-29	66.6700	70.3700	66.6700	70.3700	+6.299%	9	94	+23.987%
2026-01-21	66.2000	66.2000	66.2000	66.2000	-5.765%	1	90	+31.798%
2026-01-14	67.0000	70.2500	66.7000	70.2500	+1.459%	22	89	+24.199%
2026-01-13	67.8000	71.0000	67.5000	69.2400	-14.761%	4	82	+26.011%
2026-01-12	81.0000	81.2300	81.0000	81.2300	-9.744%	2	79	+7.411%
2026-01-08	90.0000	90.0000	90.0000	90.0000	+3.093%	2	78	-3.056%
2025-12-30	87.3000	87.3000	87.3000	87.3000	-3.536%	1	78	-0.057%
2025-12-24	90.5000	90.5000	90.5000	90.5000	+3.099%	1	77	-3.591%
2025-12-22	87.7800	87.7800	87.7800	87.7800	+2.189%	4	77	-0.604%
2025-12-19	85.9000	85.9000	85.9000	85.9000	+2.567%	2	77	+1.572%
2025-12-18	83.7500	83.7500	83.7500	83.7500	+0.060%	1	75	+4.179%
2025-12-17	83.7000	83.7000	83.7000	83.7000	+19.966%	1	76	+4.241%
2025-12-09	69.7700	69.7700	69.7700	69.7700	-5.217%	6	77	+25.054%
2025-12-05	73.5800	73.6100	73.5800	73.6100	+3.969%	2	77	+18.530%
2025-12-04	72.0800	72.0800	70.8000	70.8000	-2.881%	3	79	+23.234%
2025-12-03	72.9000	72.9000	72.9000	72.9000	-1.686%	1	78	+19.684%
2025-12-01	74.1500	74.1500	74.1500	74.1500	+7.464%	2	77	+17.667%
2025-11-19	69.0000	69.0000	69.0000	69.0000	-1.429%	1	75	+26.449%
2025-11-18	70.0000	70.0000	70.0000	70.0000	-12.500%	2	74	+24.643%
2025-11-04	80.0000	80.0000	80.0000	80.0000	-8.561%	1	74	+9.063%
2025-10-27	87.5000	87.9900	87.4500	87.4900	+4.778%	32	73	-0.274%
2025-10-17	81.5000	83.5000	81.5000	83.5000	-5.735%	2	73	+4.491%
2025-10-15	88.5800	88.5800	88.5800	88.5800	+2.940%	1	72	-1.501%
2025-10-10	88.3500	88.3500	86.0500	86.0500	+5.170%	2	73	+1.395%
2025-09-30	81.8200	81.8200	81.8200	81.8200	+1.012%	1	72	+6.637%
2025-09-25	81.0000	81.0000	81.0000	81.0000	-4.233%	1	72	+7.716%
2025-09-22	84.5800	84.5800	84.5800	84.5800	+3.779%	1	72	+3.157%
2025-09-19	81.5000	81.5000	81.5000	81.5000	-1.807%	1	71	+7.055%
2025-09-18	83.0000	83.0000	83.0000	83.0000	-1.132%	1	71	+5.120%
2025-09-17	81.8300	83.9600	81.8300	83.9500	+3.642%	6	70	+3.931%
2025-09-15	81.0000	81.0000	81.0000	81.0000	-0.917%	1	72	+7.716%
2025-09-12	81.7500	81.7500	81.7500	81.7500	+2.124%	1	71	+6.728%
2025-09-10	81.0000	81.0000	80.0500	80.0500	-6.265%	12	70	+8.994%
2025-09-09	85.4000	85.4000	85.4000	85.4000	-5.895%	1	63	+2.166%
2025-09-02	90.7500	90.7500	90.7500	90.7500	-0.297%	2	63	-3.857%
2025-08-26	91.0200	91.0200	91.0200	91.0200	+12.523%	1	63	-4.142%
2025-08-12	81.2500	81.2500	80.8900	80.8900	+0.860%	2	63	+7.863%
2025-08-06	80.2000	80.2000	80.2000	80.2000	-12.731%	1	65	+8.791%
2025-07-31	93.7000	93.7000	91.9000	91.9000	-3.263%	3	65	-5.060%
2025-07-29	95.8700	95.8700	95.0000	95.0000	-2.514%	2	68	-8.158%
2025-07-24	97.4500	97.4500	97.4500	97.4500	-0.429%	5	68	-10.467%
2025-07-23	97.3000	97.8700	97.3000	97.8700	+4.228%	3	68	-10.851%
2025-07-22	94.0000	94.0000	93.9000	93.9000	-2.187%	2	68	-7.082%
2025-07-21	95.9000	96.0500	95.9000	96.0000	+3.504%	10	67	-9.115%
2025-07-18	92.7500	92.7500	92.7500	92.7500	-1.956%	2	62	-5.930%
2025-07-17	94.6000	94.6000	94.6000	94.6000	+0.907%	1	62	-7.770%
2025-07-16	93.7500	93.7500	93.7500	93.7500	-0.794%	1	61	-6.933%
2025-07-15	94.5000	94.5000	94.5000	94.5000	-0.943%	1	60	-7.672%
2025-07-14	91.7500	95.4000	91.7500	95.4000	-6.287%	7	60	-8.543%
2025-07-03	101.8000	101.8000	101.8000	101.8000	+3.931%	1	61	-14.293%
2025-07-02	97.9500	97.9500	97.9500	97.9500	+0.462%	3	61	-10.924%
2025-07-01	97.5000	97.5000	97.5000	97.5000	-1.156%	2	64	-10.513%
2025-06-30	98.6400	98.6400	98.6400	98.6400	+2.643%	1	64	-11.547%
2025-06-27	96.6900	96.6900	96.1000	96.1000	+0.597%	2	64	-9.209%
2025-06-25	95.5300	95.5300	95.5300	95.5300	-0.954%	1	64	-8.667%
2025-06-24	98.5000	98.5000	96.0200	96.4500	+7.107%	35	64	-9.539%
2025-06-23	87.4000	90.0500	87.4000	90.0500	+2.691%	4	62	-3.109%
2025-06-20	88.1500	88.1500	87.6900	87.6900	-7.206%	4	61	-0.502%
2025-06-18	94.5000	94.5000	94.5000	94.5000	-7.353%	1	59	-7.672%
2025-06-17	102.0100	102.0100	102.0000	102.0000	-2.857%	13	59	-14.461%
2025-06-16	105.0000	105.0000	105.0000	105.0000	+6.448%	13	72	-16.905%
2025-06-13	99.2700	100.2200	94.0000	98.6400	-11.502%	18	67	-11.547%
2025-06-09	109.8000	111.4600	109.8000	111.4600	+2.426%	21	66	-21.721%
2025-06-02	108.0100	108.8200	108.0100	108.8200	-0.018%	2	75	-19.822%
2025-05-30	108.7400	109.2500	108.2000	108.8400	+2.873%	18	75	-19.836%
2025-05-28	105.9500	106.7000	105.8000	105.8000	+2.549%	26	73	-17.533%
2025-05-27	103.1700	103.1700	103.1700	103.1700	+2.078%	1	62	-15.431%
2025-05-23	101.0700	101.0700	101.0700	101.0700	-9.476%	38	42	-13.674%
2025-05-19	113.0000	113.0000	111.6500	111.6500	+3.860%	7	42	-21.854%
2025-05-15	107.5000	107.5000	107.5000	107.5000	+4.796%	1	39	-18.837%
2025-05-12	102.5800	102.5800	102.5800	102.5800	+1.999%	1	39	-14.944%
2025-05-09	100.7000	100.7000	100.5700	100.5700	+3.149%	4	39	-13.245%
2025-05-06	97.5000	97.5000	97.5000	97.5000	+10.569%	1	39	-10.513%
2025-04-28	87.2500	88.1800	87.2500	88.1800	+0.011%	3	40	-1.055%
2025-04-23	87.8700	88.1700	87.8700	88.1700	+16.998%	2	37	-1.043%
2025-04-21	75.3600	75.3600	75.3600	75.3600	-16.174%	1	37	+15.778%
2025-04-14	89.9000	89.9000	89.9000	89.9000	+1.456%	1	37	-2.948%
2025-04-11	89.8400	90.6800	88.5600	88.6100	+4.481%	56	37	-1.535%
2025-04-09	71.7200	84.8100	71.7200	84.8100	+27.649%	5	37	+2.877%
2025-04-07	63.9400	66.4400	63.9400	66.4400	-18.529%	21	34	+31.321%
2025-04-04	81.6000	81.6000	81.5500	81.5500	-10.385%	12	15	+6.990%
2025-04-03	91.0000	91.0000	91.0000	91.0000	+0.275%	1	16	-4.121%
2025-03-24	90.7500	90.7500	90.7500	90.7500	+6.514%	1	15	-3.857%
2025-03-21	85.2000	85.2000	85.2000	85.2000	-11.892%	6	15	+2.406%
2025-03-04	96.7000	96.7000	96.7000	96.7000	-6.570%	1	13	-9.772%
2025-02-28	103.5000	103.5000	103.5000	103.5000	+0.194%	8	12	-15.700%
2025-02-27	103.7500	103.7500	103.2000	103.3000	+1.573%	6	13	-15.537%
2025-02-14	101.7000	101.7000	101.7000	101.7000	+0.246%	2	11	-14.208%
2025-02-13	101.4500	101.4500	101.4500	101.4500	+3.520%	1	10	-13.997%
2025-02-10	98.3800	99.2500	98.0000	98.0000	+2.361%	7	10	-10.969%
2025-02-07	95.7400	95.7400	95.7400	95.7400	+1.312%	2	6	-8.868%
2025-02-05	94.5000	94.5000	94.5000	94.5000	-2.062%	1	6	-7.672%
2025-01-31	96.4900	96.4900	96.4900	96.4900	+11.911%	8	6	-9.576%
2025-01-29	86.2200	86.2200	86.2200	86.2200	0.000%	2	2	+1.195%