Dark

V20271217C380
V Dec 17 2027 380.00 Call (V271217C00380000)
option OPRA

EOD

Sep 30, 2026

38.19-7.642%(-3.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	38.1900	38.1900	38.1900	38.1900	-7.642%	2	814	0.000%
2026-09-25	41.3500	41.3500	41.3500	41.3500	-3.837%	2	814	-7.642%
2026-09-22	43.0000	43.0000	43.0000	43.0000	-4.508%	1	814	-11.186%
2026-09-16	45.0300	45.0300	45.0300	45.0300	-5.200%	20	813	-15.190%
2026-09-14	47.5000	47.5000	47.5000	47.5000	+2.814%	2	813	-19.600%
2026-09-08	46.2000	46.2000	46.2000	46.2000	-4.467%	1	813	-17.338%
2026-09-04	47.5500	48.3600	47.5500	48.3600	-4.747%	10	812	-21.030%
2026-09-02	49.4000	50.8200	49.4000	50.7700	+1.256%	9	812	-24.778%
2026-09-01	50.1400	50.1400	50.1400	50.1400	-7.491%	2	812	-23.833%
2026-08-31	53.1200	54.2000	53.1200	54.2000	-0.550%	151	812	-29.539%
2026-08-28	52.3000	54.5000	52.3000	54.5000	+3.810%	2	668	-29.927%
2026-08-27	54.3500	54.3500	52.5000	52.5000	-2.957%	3	668	-27.257%
2026-08-25	54.1000	54.1000	54.1000	54.1000	-1.097%	1	667	-29.409%
2026-08-24	54.7000	54.7000	54.7000	54.7000	+17.181%	1	667	-30.183%
2026-08-19	44.5000	46.8300	44.5000	46.6800	+13.356%	3	667	-18.188%
2026-08-17	39.2000	41.1800	39.2000	41.1800	+1.105%	6	668	-7.261%
2026-08-12	40.7300	40.7300	40.7300	40.7300	-19.299%	1	674	-6.236%
2026-07-29	50.4700	50.4700	50.4700	50.4700	+5.608%	1	674	-24.331%
2026-07-28	47.7900	47.7900	47.7900	47.7900	+10.882%	1	674	-20.088%
2026-07-21	42.7000	43.1000	42.7000	43.1000	+0.116%	4	674	-11.392%
2026-07-17	43.0500	43.0500	43.0500	43.0500	+13.588%	8	673	-11.289%
2026-07-06	44.7200	44.7200	37.9000	37.9000	-11.717%	7	666	+0.765%
2026-07-02	43.0000	43.0000	42.9300	42.9300	+10.303%	2	665	-11.041%
2026-07-01	38.9200	38.9200	38.9200	38.9200	+21.095%	1	665	-1.876%
2026-06-29	30.5000	32.1400	30.5000	32.1400	+2.848%	5	664	+18.824%
2026-06-26	30.0300	31.3000	28.7500	31.2500	+2.425%	33	664	+22.208%
2026-06-25	30.1100	30.7000	30.1100	30.5100	+5.938%	9	658	+25.172%
2026-06-17	29.2000	29.2000	28.8000	28.8000	-1.706%	2	660	+32.604%
2026-06-16	29.4000	29.4000	29.3000	29.3000	+14.677%	2	660	+30.341%
2026-06-12	25.5500	25.5500	25.5500	25.5500	-2.406%	1	658	+49.472%
2026-06-10	26.3000	26.3000	26.1700	26.1800	-4.138%	16	658	+45.875%
2026-06-09	27.1300	27.3500	27.1300	27.3100	-0.110%	20	658	+39.839%
2026-06-05	27.0100	27.3400	27.0100	27.3400	+24.840%	15	657	+39.685%
2026-06-03	21.9000	21.9000	21.9000	21.9000	-9.877%	1	652	+74.384%
2026-06-02	24.3000	24.3000	24.3000	24.3000	-8.198%	1	651	+57.160%
2026-06-01	26.3700	26.4700	26.3700	26.4700	-7.609%	5	651	+44.277%
2026-05-21	28.6500	28.6500	28.6500	28.6500	+1.885%	2	651	+33.298%
2026-05-20	28.1200	28.1200	28.1200	28.1200	-2.089%	2	651	+35.811%
2026-05-18	27.9700	28.7200	27.9700	28.7200	+16.275%	8	651	+32.974%
2026-05-14	24.7000	24.7000	24.7000	24.7000	-1.789%	2	651	+54.615%
2026-05-13	25.5300	25.5300	24.8400	25.1500	-6.679%	26	651	+51.849%
2026-05-12	27.0000	28.4300	26.7000	26.9500	+9.109%	126	651	+41.707%
2026-05-11	24.7000	24.7000	24.7000	24.7000	-10.766%	45	651	+54.615%
2026-05-04	27.8800	27.8800	27.6800	27.6800	-12.266%	25	601	+37.970%
2026-05-01	29.8900	31.5500	29.7500	31.5500	+14.727%	86	626	+21.046%
2026-04-30	27.5000	27.5000	27.5000	27.5000	-23.611%	1	626	+38.873%
2026-04-29	36.0000	36.0000	36.0000	36.0000	+65.289%	1	627	+6.083%
2026-04-28	21.8200	21.8400	21.7800	21.7800	-1.000%	40	628	+75.344%
2026-04-21	22.0000	22.0000	22.0000	22.0000	+10.553%	1	628	+73.591%
2026-03-18	19.9000	19.9000	19.9000	19.9000	-11.752%	1	628	+91.910%
2026-03-16	22.5500	22.5500	22.5500	22.5500	-1.528%	4	629	+69.357%
2026-03-11	22.8500	22.9000	22.8500	22.9000	-11.753%	10	629	+66.769%
2026-02-26	25.7000	26.1000	25.6800	25.9500	-3.711%	18	630	+47.168%
2026-02-17	26.8500	26.9500	26.8500	26.9500	-10.167%	2	632	+41.707%
2026-02-12	30.0000	30.0500	29.9300	30.0000	+2.634%	202	632	+27.300%
2026-02-06	29.2300	29.2300	29.2300	29.2300	-2.077%	1	471	+30.653%
2026-02-04	29.8500	29.8500	29.8500	29.8500	-5.238%	1	471	+27.940%
2026-02-02	30.2100	31.5000	30.2100	31.5000	+12.299%	7	471	+21.238%
2026-01-26	27.6800	28.1500	27.6800	28.0500	-5.268%	3	464	+36.150%
2026-01-14	29.0000	29.6100	29.0000	29.6100	+0.817%	4	463	+28.977%
2026-01-13	29.3700	29.3700	29.3700	29.3700	-32.483%	1	462	+30.031%
2025-12-29	43.6000	43.6000	43.5000	43.5000	+1.636%	84	461	-12.207%
2025-12-23	42.8000	42.8000	42.8000	42.8000	-1.519%	2	462	-10.771%
2025-12-22	43.4600	43.4600	43.4600	43.4600	+5.281%	1	465	-12.126%
2025-12-17	41.4000	41.4000	41.2800	41.2800	+4.506%	2	465	-7.485%
2025-12-11	39.2000	39.5000	39.2000	39.5000	+17.211%	12	464	-3.316%
2025-12-05	34.1000	34.1000	33.7000	33.7000	-3.161%	500	452	+13.323%
2025-11-25	34.8000	34.8000	34.8000	34.8000	+4.348%	1	652	+9.741%
2025-11-24	33.4500	33.4500	33.3500	33.3500	-5.256%	2	651	+14.513%
2025-11-21	33.8800	35.2000	33.8800	35.2000	+4.575%	77	650	+8.494%
2025-11-20	33.1300	33.6600	32.0500	33.6600	+4.958%	252	573	+13.458%
2025-11-18	32.0700	32.0700	32.0700	32.0700	-19.422%	1	356	+19.083%
2025-11-13	39.8000	39.8000	39.8000	39.8000	+1.272%	1	356	-4.045%
2025-11-11	39.3000	39.3000	39.3000	39.3000	+4.272%	1	355	-2.824%
2025-11-10	37.7500	37.7500	37.6900	37.6900	-1.849%	270	355	+1.327%
2025-11-06	38.4000	38.4000	38.4000	38.4000	-6.021%	18	85	-0.547%
2025-10-29	40.8600	40.8600	40.8600	40.8600	-3.927%	1	85	-6.535%
2025-10-23	42.4500	42.5300	42.4500	42.5300	-2.252%	2	84	-10.205%
2025-10-15	43.5100	43.5100	43.5100	43.5100	-0.594%	1	83	-12.227%
2025-10-14	43.7700	43.7700	43.7700	43.7700	+15.245%	1	83	-12.748%
2025-09-29	37.9800	37.9800	37.9800	37.9800	-6.683%	1	84	+0.553%
2025-09-08	40.8200	40.8200	40.7000	40.7000	-13.588%	2	84	-6.167%
2025-08-26	47.1000	47.1000	47.1000	47.1000	+2.059%	10	86	-18.917%
2025-08-22	46.1500	46.1500	46.1500	46.1500	+5.486%	18	86	-17.248%
2025-08-20	43.7500	43.7500	43.7500	43.7500	+0.298%	8	86	-12.709%
2025-08-14	43.6200	43.6200	43.6200	43.6200	+10.347%	1	86	-12.448%
2025-08-12	39.5300	39.5300	39.5300	39.5300	-0.803%	1	87	-3.390%
2025-08-05	40.2100	40.2100	39.8500	39.8500	-7.390%	27	87	-4.166%
2025-08-04	42.3500	43.0300	42.2500	43.0300	-13.246%	18	75	-11.248%
2025-07-29	51.1000	51.1000	49.6000	49.6000	-3.596%	13	76	-23.004%
2025-07-28	51.4500	51.4500	51.4500	51.4500	-6.113%	1	69	-25.773%
2025-07-10	54.8000	54.8000	54.8000	54.8000	+0.735%	1	70	-30.310%
2025-07-07	54.3200	54.4000	54.0700	54.4000	+14.526%	25	70	-29.798%
2025-06-26	48.9000	48.9000	47.5000	47.5000	+0.742%	30	70	-19.600%
2025-06-23	47.1500	47.1500	47.1500	47.1500	-5.112%	1	45	-19.003%
2025-06-18	47.8600	49.6900	47.8600	49.6900	-5.388%	6	49	-23.143%
2025-06-13	52.5200	52.5200	52.5200	52.5200	-16.635%	10	49	-27.285%
2025-06-03	63.0000	63.0000	63.0000	63.0000	+3.093%	1	44	-39.381%
2025-06-02	61.1100	61.1100	61.1100	61.1100	-1.626%	1	44	-37.506%
2025-05-30	62.1200	62.1200	62.1200	62.1200	+9.791%	2	43	-38.522%
2025-05-23	56.1500	56.5800	56.1500	56.5800	-3.923%	8	43	-32.503%
2025-05-22	58.9000	58.9000	58.8900	58.8900	-0.440%	4	43	-35.150%
2025-05-21	59.1500	59.1500	59.1500	59.1500	-4.904%	19	45	-35.435%
2025-05-16	62.3000	62.3400	62.2000	62.2000	+2.589%	28	64	-38.601%
2025-05-15	61.6500	61.6500	60.6300	60.6300	+5.997%	5	77	-37.011%
2025-05-12	57.4100	57.4100	57.2000	57.2000	+1.275%	4	79	-33.234%
2025-05-07	56.4800	56.4800	56.4800	56.4800	+3.160%	19	79	-32.383%
2025-05-06	54.8200	54.8200	54.7500	54.7500	+13.120%	5	60	-30.247%
2025-04-29	48.4000	48.4000	48.4000	48.4000	+1.149%	4	57	-21.095%
2025-04-25	47.8500	47.8500	47.8500	47.8500	+22.692%	2	60	-20.188%
2025-04-21	40.2500	40.2500	39.0000	39.0000	+3.011%	3	60	-2.077%
2025-04-07	31.7500	37.8600	31.7500	37.8600	-6.634%	9	60	+0.872%
2025-04-04	40.5500	40.5500	40.5500	40.5500	-19.862%	4	56	-5.820%
2025-04-03	50.6000	50.6000	50.6000	50.6000	+1.709%	7	58	-24.526%
2025-04-01	49.7500	49.7500	49.7500	49.7500	-6.922%	2	51	-23.236%
2025-03-31	53.4500	53.4500	53.4500	53.4500	+5.800%	18	49	-28.550%
2025-03-26	50.5000	50.5200	50.5000	50.5200	+11.795%	4	67	-24.406%
2025-03-17	45.1900	45.1900	45.1900	45.1900	+3.647%	18	64	-15.490%
2025-03-14	43.6000	43.6000	43.6000	43.6000	-2.461%	2	46	-12.408%
2025-03-11	44.7000	44.7000	44.7000	44.7000	-6.875%	1	45	-14.564%
2025-03-10	48.0000	48.0000	48.0000	48.0000	-4.000%	1	45	-20.438%
2025-03-07	50.0000	50.0000	50.0000	50.0000	-0.596%	4	44	-23.620%
2025-03-06	50.3000	50.3000	50.3000	50.3000	-19.853%	1	45	-24.076%
2025-03-03	62.7600	62.7600	62.7600	62.7600	+5.799%	1	45	-39.149%
2025-02-27	59.3200	59.3200	59.3200	59.3200	+5.514%	18	44	-35.620%
2025-02-19	56.2200	56.2200	56.2200	56.2200	-1.108%	1	62	-32.070%
2025-02-18	55.5200	56.9600	55.5200	56.8500	+7.793%	13	61	-32.823%
2025-02-10	52.6300	52.7400	52.6300	52.7400	+2.787%	4	69	-27.588%
2025-02-06	51.5000	51.7800	51.3100	51.3100	+1.907%	40	68	-25.570%
2025-02-04	50.3000	50.3500	50.0500	50.3500	+1.206%	14	30	-24.151%
2025-02-03	49.9000	49.9000	49.7500	49.7500	-0.699%	2	30	-23.236%
2025-01-31	50.1000	50.1000	50.1000	50.1000	+1.623%	2	29	-23.772%
2025-01-30	49.3800	50.0700	48.3200	49.3000	+13.333%	27	28	-22.535%
2025-01-29	43.5000	43.5000	43.5000	43.5000	0.000%	1	1	-12.207%