Dark

V20271217C370
V Dec 17 2027 370.00 Call (V271217C00370000)
option OPRA

EOD

Aug 12, 2026

45.30-1.479%(-0.68)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	45.3000	45.3000	45.3000	45.3000	-1.479%	7	219	0.000%
2026-08-10	46.0200	46.0200	45.9800	45.9800	-3.606%	2	212	-1.479%
2026-08-07	47.7000	47.7000	47.7000	47.7000	-5.545%	6	212	-5.031%
2026-08-06	50.5000	50.5000	50.5000	50.5000	-3.992%	10	206	-10.297%
2026-08-05	53.0000	53.0000	52.6000	52.6000	-0.998%	8	196	-13.878%
2026-08-03	53.1300	53.1300	53.1300	53.1300	-0.692%	1	190	-14.737%
2026-07-29	55.4900	55.4900	53.5000	53.5000	+3.944%	2	189	-15.327%
2026-07-28	51.4700	51.4700	51.4700	51.4700	+3.980%	1	188	-11.988%
2026-07-27	49.5000	49.5000	49.5000	49.5000	+5.544%	1	189	-8.485%
2026-07-22	46.9000	46.9000	46.9000	46.9000	-1.117%	1	189	-3.412%
2026-07-21	48.0000	48.0500	47.4300	47.4300	-3.204%	84	189	-4.491%
2026-07-16	49.0000	49.0000	49.0000	49.0000	+4.746%	1	133	-7.551%
2026-07-15	46.7800	46.7800	46.7800	46.7800	-0.532%	2	133	-3.164%
2026-07-13	45.1000	47.0300	44.9900	47.0300	+9.883%	48	131	-3.679%
2026-07-01	42.8000	42.8000	42.8000	42.8000	+16.621%	1	147	+5.841%
2026-06-29	36.1300	36.7000	36.1300	36.7000	+8.164%	3	147	+23.433%
2026-06-26	33.9300	33.9300	33.9300	33.9300	+1.800%	2	149	+33.510%
2026-06-25	33.7300	33.7300	31.5500	33.3300	+6.520%	30	147	+35.914%
2026-06-23	31.3200	31.3200	31.2900	31.2900	-10.600%	2	140	+44.775%
2026-06-17	35.0000	35.0000	35.0000	35.0000	+19.048%	1	139	+29.429%
2026-06-10	29.5000	29.5000	29.4000	29.4000	-3.480%	2	139	+54.082%
2026-06-09	30.2000	31.1700	29.1000	30.4600	+8.399%	36	139	+48.720%
2026-05-14	28.3300	28.3300	28.1000	28.1000	-0.777%	24	136	+61.210%
2026-05-13	28.8900	28.8900	28.3200	28.3200	-6.007%	23	139	+59.958%
2026-05-12	30.1500	30.1700	30.1300	30.1300	+8.733%	4	139	+50.348%
2026-05-11	27.7100	27.7100	27.7100	27.7100	-2.050%	10	139	+63.479%
2026-05-08	26.1700	28.7500	26.1700	28.2900	+0.462%	106	117	+60.127%
2026-05-07	28.1700	28.1700	28.0400	28.1600	-11.586%	46	62	+60.866%
2026-05-04	31.8000	31.8500	31.8000	31.8500	-2.361%	6	61	+42.229%
2026-05-01	33.8500	33.8500	32.6200	32.6200	+34.961%	4	58	+38.872%
2026-04-22	24.1700	24.1700	24.1700	24.1700	0.000%	25	58	+87.422%
2026-04-13	24.1700	24.1700	24.1700	24.1700	-0.124%	1	83	+87.422%
2026-03-23	24.2000	24.2000	24.2000	24.2000	-6.923%	1	84	+87.190%
2026-03-17	26.0000	26.0000	26.0000	26.0000	+6.557%	1	85	+74.231%
2026-02-24	24.4000	24.4000	24.4000	24.4000	-18.667%	2	85	+85.656%
2026-02-18	30.0000	30.0000	30.0000	30.0000	-1.153%	1	85	+51.000%
2026-02-17	30.3500	30.3500	30.3500	30.3500	-7.610%	3	85	+49.259%
2026-01-28	32.8500	32.8500	32.8500	32.8500	+2.336%	1	83	+37.900%
2026-01-22	32.3000	32.3000	32.1000	32.1000	-33.402%	2	82	+41.121%
2025-12-30	48.2000	48.2000	48.2000	48.2000	-3.057%	4	82	-6.017%
2025-12-26	49.7200	49.7200	49.7200	49.7200	+1.656%	8	82	-8.890%
2025-12-24	48.9100	48.9100	48.9100	48.9100	+5.980%	1	82	-7.381%
2025-12-11	46.1500	46.1500	46.1500	46.1500	+32.959%	8	82	-1.842%
2025-12-04	34.7100	34.7100	34.7100	34.7100	-11.657%	8	79	+30.510%
2025-11-25	39.2900	39.2900	39.2900	39.2900	+5.903%	8	87	+15.297%
2025-11-24	37.2000	37.2000	37.1000	37.1000	-0.802%	2	87	+22.102%
2025-11-20	37.3000	37.4000	37.3000	37.4000	+5.352%	2	87	+21.123%
2025-11-18	35.5000	35.5000	35.5000	35.5000	-9.207%	5	87	+27.606%
2025-11-17	39.1000	39.1000	39.1000	39.1000	-13.971%	1	92	+15.857%
2025-11-12	45.4500	45.4500	45.4500	45.4500	+9.386%	44	93	-0.330%
2025-11-11	41.5500	41.5500	41.5500	41.5500	-14.241%	7	96	+9.025%
2025-10-01	48.4500	48.4500	48.4500	48.4500	+9.442%	4	96	-6.502%
2025-09-30	44.2700	44.2700	44.2700	44.2700	+2.953%	1	96	+2.327%
2025-09-19	43.0000	43.0000	43.0000	43.0000	-6.522%	1	96	+5.349%
2025-09-18	46.0000	46.0000	46.0000	46.0000	+6.729%	2	96	-1.522%
2025-09-10	43.2400	43.2400	43.1000	43.1000	-5.792%	18	96	+5.104%
2025-09-09	44.8000	45.7500	44.8000	45.7500	+2.809%	3	103	-0.984%
2025-09-08	45.2000	45.2000	44.5000	44.5000	-0.736%	9	104	+1.798%
2025-09-05	44.5000	44.8500	44.5000	44.8300	-9.980%	11	97	+1.048%
2025-08-28	49.8000	49.8000	49.8000	49.8000	+5.620%	1	87	-9.036%
2025-08-19	47.1500	47.1500	47.1500	47.1500	-0.779%	8	87	-3.924%
2025-08-13	47.2800	47.5200	47.2800	47.5200	+8.741%	3	92	-4.672%
2025-08-12	43.7000	43.7000	43.7000	43.7000	+0.506%	2	92	+3.661%
2025-08-11	43.4800	43.4800	43.4800	43.4800	-0.594%	1	94	+4.186%
2025-08-08	43.7400	43.7400	43.7400	43.7400	-4.498%	8	93	+3.567%
2025-08-01	48.0000	48.0000	45.8000	45.8000	-21.508%	3	86	-1.092%
2025-07-09	58.3000	58.3500	58.3000	58.3500	+0.361%	3	84	-22.365%
2025-06-30	58.1400	58.1400	58.1400	58.1400	+10.574%	1	83	-22.085%
2025-06-26	52.5800	52.5800	52.5800	52.5800	-9.501%	1	82	-13.846%
2025-06-24	58.1000	58.1000	58.1000	58.1000	+11.516%	2	81	-22.031%
2025-06-23	51.6000	52.1000	51.6000	52.1000	-10.327%	17	81	-13.052%
2025-06-13	58.1000	58.1000	58.1000	58.1000	-19.862%	6	75	-22.031%
2025-06-11	72.5000	72.5000	72.5000	72.5000	+3.571%	1	75	-37.517%
2025-06-09	70.0000	70.0000	70.0000	70.0000	-4.110%	1	74	-35.286%
2025-06-06	73.0000	73.0000	73.0000	73.0000	+5.157%	2	73	-37.945%
2025-06-05	69.4200	69.4200	68.9700	69.4200	+1.417%	6	72	-34.745%
2025-06-03	68.4500	68.4500	68.4500	68.4500	+2.732%	2	72	-33.820%
2025-06-02	66.6300	66.6300	66.6300	66.6300	-0.996%	1	71	-32.013%
2025-05-30	67.3000	67.3000	67.3000	67.3000	+9.094%	2	71	-32.689%
2025-05-23	61.3500	61.6900	61.3500	61.6900	-4.638%	4	72	-26.568%
2025-05-21	64.6900	64.6900	64.6900	64.6900	-5.424%	1	72	-29.974%
2025-05-20	68.4000	68.4000	68.4000	68.4000	+1.816%	1	73	-33.772%
2025-05-16	67.4900	67.4900	67.1800	67.1800	+3.994%	4	72	-32.569%
2025-05-15	64.6000	64.6000	64.6000	64.6000	+7.810%	4	72	-29.876%
2025-05-07	59.8500	59.9800	59.5200	59.9200	-1.204%	50	76	-24.399%
2025-05-05	60.7000	60.8000	60.5500	60.6500	+12.149%	28	58	-25.309%
2025-04-30	54.0800	54.0800	54.0800	54.0800	+1.406%	1	57	-16.235%
2025-04-15	53.3300	53.3300	53.3300	53.3300	+17.260%	1	58	-15.057%
2025-04-09	45.4800	45.4800	45.4800	45.4800	+10.603%	2	57	-0.396%
2025-04-07	41.1200	41.1200	41.1200	41.1200	-22.765%	1	59	+10.165%
2025-03-24	53.2400	53.2400	53.2400	53.2400	+9.638%	4	60	-14.914%
2025-03-18	48.5600	48.5600	48.5600	48.5600	+1.167%	4	64	-6.713%
2025-03-17	48.0000	48.0000	48.0000	48.0000	+0.313%	1	60	-5.625%
2025-03-13	47.8500	47.8500	47.8500	47.8500	-1.644%	2	57	-5.329%
2025-03-11	48.6500	48.6500	48.6500	48.6500	-11.754%	1	57	-6.886%
2025-03-07	55.1300	55.1300	55.1300	55.1300	-1.201%	12	57	-17.831%
2025-03-06	55.8000	55.8000	55.8000	55.8000	-6.658%	1	50	-18.817%
2025-03-04	59.7800	59.7800	59.7800	59.7800	-11.816%	7	50	-24.222%
2025-03-03	70.0000	70.0000	67.7900	67.7900	+5.955%	5	43	-33.176%
2025-02-28	63.9800	63.9800	63.9800	63.9800	+2.074%	2	46	-29.197%
2025-02-27	64.5200	64.5200	62.6800	62.6800	+5.789%	5	46	-27.728%
2025-02-21	59.2500	59.2500	59.2500	59.2500	-1.085%	2	42	-23.544%
2025-02-20	62.1700	62.1700	59.2000	59.9000	+0.134%	3	41	-24.374%
2025-02-18	59.8200	59.8200	59.8200	59.8200	+3.566%	1	41	-24.273%
2025-02-10	57.2500	57.7600	57.2500	57.7600	+3.161%	42	40	-21.572%
2025-02-06	55.9900	55.9900	55.9900	55.9900	-0.903%	1	3	-19.093%
2025-02-05	56.6000	56.6000	56.5000	56.5000	+16.016%	2	2	-19.823%
2025-01-28	48.7000	48.7000	48.7000	48.7000	0.000%	1	1	-6.982%