Dark

V20271217C400
V Dec 17 2027 400.00 Call (V271217C00400000)
option OPRA

EOD

Jun 26, 2026

23.63+2.829%(+0.65)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	23.7300	23.7300	23.5400	23.6300	+2.829%	71	206	0.000%
2026-06-25	24.6700	25.5500	22.9700	22.9800	+8.910%	14	173	+2.829%
2026-06-22	21.1000	21.1000	21.1000	21.1000	-0.095%	8	175	+11.991%
2026-06-09	21.0800	21.5000	21.0000	21.1200	+4.554%	50	175	+11.884%
2026-06-01	19.9500	20.2000	19.9500	20.2000	-3.580%	2	175	+16.980%
2026-05-26	21.2500	21.4000	20.9500	20.9500	-4.119%	66	175	+12.792%
2026-05-20	21.8500	21.8500	21.8500	21.8500	-6.223%	1	207	+8.146%
2026-05-19	23.3000	23.3000	23.3000	23.3000	+19.856%	1	208	+1.416%
2026-05-14	19.4300	19.4400	19.4300	19.4400	-1.669%	2	208	+21.553%
2026-05-13	19.7700	19.7700	19.7700	19.7700	-2.322%	2	208	+19.525%
2026-05-11	19.0300	20.3500	19.0300	20.2400	+2.741%	52	208	+16.749%
2026-05-07	19.2600	19.7000	19.2600	19.7000	-17.053%	12	186	+19.949%
2026-05-01	23.6000	23.8400	23.5500	23.7500	+36.651%	38	187	-0.505%
2026-04-28	17.3800	17.3800	17.3800	17.3800	-6.660%	1	187	+35.961%
2026-04-17	18.6100	18.6200	18.6100	18.6200	+13.537%	2	186	+26.907%
2026-04-06	17.1000	17.1000	16.4000	16.4000	+3.797%	3	186	+44.085%
2026-03-30	15.3000	15.9100	15.3000	15.8000	+17.037%	18	184	+49.557%
2026-03-27	13.5000	13.5000	13.5000	13.5000	-25.000%	1	191	+75.037%
2026-03-16	18.1400	18.1500	17.9800	18.0000	-17.995%	13	192	+31.278%
2026-03-04	21.9500	21.9500	21.9500	21.9500	+6.813%	10	199	+7.654%
2026-03-02	20.5500	20.5500	20.5300	20.5500	+14.804%	10	194	+14.988%
2026-02-23	17.9000	17.9500	17.9000	17.9000	-19.839%	6	194	+32.011%
2026-02-10	22.2000	22.3300	22.2000	22.3300	+3.860%	5	194	+5.822%
2026-02-09	21.5000	21.5000	21.5000	21.5000	-12.602%	1	190	+9.907%
2026-02-05	24.6000	24.6000	24.6000	24.6000	+4.681%	3	190	-3.943%
2026-02-02	23.5000	23.5000	23.5000	23.5000	-2.893%	5	190	+0.553%
2026-01-29	22.9900	24.2000	22.9900	24.2000	+9.502%	7	190	-2.355%
2026-01-28	22.1000	22.1000	22.1000	22.1000	+1.843%	1	190	+6.923%
2026-01-27	21.7000	21.7000	21.7000	21.7000	-0.459%	10	189	+8.894%
2026-01-23	20.5000	21.8500	20.5000	21.8000	-5.832%	7	189	+8.394%
2026-01-21	23.1500	23.1500	23.1500	23.1500	+0.652%	5	186	+2.073%
2026-01-14	22.9600	23.0000	22.9600	23.0000	-1.499%	2	186	+2.739%
2026-01-13	23.5500	23.5500	23.3000	23.3500	-30.299%	10	186	+1.199%
2026-01-08	33.5000	33.5000	33.5000	33.5000	-5.713%	95	189	-29.463%
2026-01-07	35.5300	35.5300	35.5300	35.5300	+1.225%	7	118	-33.493%
2025-12-29	35.4000	35.4000	35.1000	35.1000	+5.469%	2	118	-32.678%
2025-12-17	33.2700	33.2800	33.2700	33.2800	-3.340%	2	117	-28.996%
2025-12-15	34.4300	34.4300	34.4300	34.4300	-3.287%	1	115	-31.368%
2025-12-12	35.6000	35.6000	35.6000	35.6000	+6.651%	1	115	-33.624%
2025-12-11	28.5000	33.3800	28.5000	33.3800	+33.788%	4	115	-29.209%
2025-12-09	24.9500	24.9500	24.9500	24.9500	-10.090%	1	117	-5.291%
2025-11-26	27.7500	27.7500	27.7500	27.7500	+2.210%	1	116	-14.847%
2025-11-20	27.1800	27.1800	27.0500	27.1500	-3.621%	12	116	-12.965%
2025-11-17	28.1700	28.1700	28.1700	28.1700	-3.362%	1	120	-16.116%
2025-11-14	29.1500	29.1500	29.1500	29.1500	-10.169%	1	121	-18.937%
2025-11-13	32.5000	32.5000	32.4500	32.4500	+5.700%	2	120	-27.180%
2025-11-10	30.7000	30.7000	30.7000	30.7000	-1.854%	1	120	-23.029%
2025-11-07	32.0000	32.0000	31.2800	31.2800	-5.356%	36	119	-24.457%
2025-10-31	32.8400	33.0500	32.8400	33.0500	-7.939%	12	138	-28.502%
2025-10-29	35.0000	37.3000	35.0000	35.9000	-0.278%	7	127	-34.178%
2025-10-28	36.0000	36.5000	35.5000	36.0000	+2.506%	17	128	-34.361%
2025-10-24	35.1200	35.1200	35.1200	35.1200	+1.210%	2	122	-32.716%
2025-10-23	34.4500	34.7000	34.4500	34.7000	-3.611%	2	120	-31.902%
2025-10-21	36.0000	36.0000	36.0000	36.0000	+5.882%	1	121	-34.361%
2025-10-17	34.0000	34.0000	34.0000	34.0000	+1.493%	2	122	-30.500%
2025-10-16	35.0000	35.0000	33.5000	33.5000	-6.162%	2	122	-29.463%
2025-10-15	35.5500	36.5000	35.5500	35.7000	-0.279%	5	122	-33.810%
2025-10-14	36.7000	36.7000	35.8000	35.8000	+6.706%	2	120	-33.994%
2025-10-13	34.0000	34.0000	33.5000	33.5500	-4.143%	8	120	-29.568%
2025-10-10	35.0000	35.0000	35.0000	35.0000	-8.016%	2	118	-32.486%
2025-10-07	38.0500	38.0500	38.0500	38.0500	+2.285%	1	116	-37.898%
2025-10-03	37.2000	37.2000	37.2000	37.2000	+7.050%	3	116	-36.478%
2025-10-02	34.7500	34.7500	34.7500	34.7500	+1.017%	1	118	-32.000%
2025-10-01	34.5000	34.5000	34.4000	34.4000	+10.611%	3	117	-31.308%
2025-09-26	31.1000	31.1000	31.1000	31.1000	+0.323%	1	118	-24.019%
2025-09-25	31.0000	31.0000	31.0000	31.0000	-0.958%	1	118	-23.774%
2025-09-24	31.1400	31.3000	31.1400	31.3000	-0.635%	2	118	-24.505%
2025-09-22	31.5000	31.5000	31.5000	31.5000	+0.639%	1	116	-24.984%
2025-09-19	31.3000	31.3000	31.3000	31.3000	+1.294%	3	116	-24.505%
2025-09-16	29.8000	31.2000	29.8000	30.9000	-0.643%	5	116	-23.528%
2025-09-15	31.1000	31.1000	31.1000	31.1000	-3.864%	3	116	-24.019%
2025-09-11	30.2500	32.3500	30.2000	32.3500	-1.970%	41	119	-26.955%
2025-09-08	33.0000	33.0000	33.0000	33.0000	-6.516%	2	118	-28.394%
2025-09-02	35.3000	35.3000	35.3000	35.3000	-7.349%	1	118	-33.059%
2025-08-29	38.1000	38.1000	38.1000	38.1000	+0.131%	2	120	-37.979%
2025-08-27	38.1700	38.1700	38.0500	38.0500	+3.537%	6	120	-37.898%
2025-08-22	38.0000	38.0000	36.7500	36.7500	+3.814%	4	115	-35.701%
2025-08-20	35.4000	35.4000	35.4000	35.4000	+3.812%	2	115	-33.249%
2025-08-19	34.1000	34.1000	34.1000	34.1000	+8.599%	2	115	-30.704%
2025-08-11	31.8000	31.8000	31.4000	31.4000	+8.651%	3	115	-24.745%
2025-08-07	33.5000	33.5000	28.9000	28.9000	-11.621%	10	113	-18.235%
2025-08-05	32.0000	32.7000	31.8500	32.7000	-6.571%	6	112	-27.737%
2025-08-04	34.5000	35.0000	34.1500	35.0000	+2.941%	3	110	-32.486%
2025-08-01	37.0000	37.0000	34.0000	34.0000	-12.596%	47	107	-30.500%
2025-07-31	39.9200	39.9200	38.9000	38.9000	-6.490%	7	131	-39.254%
2025-07-30	41.2000	41.6000	41.2000	41.6000	+3.226%	3	129	-43.197%
2025-07-29	43.0000	43.0000	40.3000	40.3000	-4.953%	16	129	-41.365%
2025-07-28	42.4000	42.4000	42.4000	42.4000	-3.636%	1	137	-44.269%
2025-07-24	44.0000	44.0000	44.0000	44.0000	+1.852%	1	136	-46.295%
2025-07-23	42.8000	43.2000	42.7000	43.2000	+2.857%	9	137	-45.301%
2025-07-22	42.0000	42.0000	42.0000	42.0000	+0.478%	1	133	-43.738%
2025-07-21	41.8000	41.8000	41.8000	41.8000	+4.500%	1	133	-43.469%
2025-07-18	39.8500	40.0000	39.8500	40.0000	-1.356%	3	134	-40.925%
2025-07-11	40.8000	40.8000	40.1000	40.5500	-9.081%	4	133	-41.726%
2025-07-09	44.6000	44.6000	44.6000	44.6000	+0.518%	1	133	-47.018%
2025-07-08	46.6500	46.6500	44.3700	44.3700	-2.910%	6	133	-46.743%
2025-07-07	45.6900	45.7200	45.6300	45.7000	-2.246%	25	129	-48.293%
2025-07-03	46.7500	46.7500	46.7500	46.7500	+8.721%	1	103	-49.455%
2025-06-27	43.2700	43.2700	43.0000	43.0000	+8.861%	2	111	-45.047%
2025-06-26	40.0000	40.0000	39.5000	39.5000	-3.659%	9	111	-40.177%
2025-06-25	41.0000	41.0000	41.0000	41.0000	-5.312%	2	106	-42.366%
2025-06-24	43.3000	43.3000	43.3000	43.3000	+8.250%	1	106	-45.427%
2025-06-18	41.5000	41.5000	40.0000	40.0000	-14.658%	14	106	-40.925%
2025-06-13	47.2100	47.2100	43.0000	46.8700	-18.487%	70	106	-49.584%
2025-06-12	57.5000	57.5000	57.5000	57.5000	-2.790%	1	107	-58.904%
2025-06-11	58.0000	59.1500	58.0000	59.1500	+4.876%	2	107	-60.051%
2025-06-10	56.4000	56.4000	56.4000	56.4000	+1.475%	5	106	-58.103%
2025-06-09	55.5800	55.5800	55.5800	55.5800	+6.373%	30	111	-57.485%
2025-06-03	54.3400	54.3400	52.2500	52.2500	-1.415%	4	98	-54.775%
2025-06-02	52.6200	53.0000	52.2200	53.0000	+1.747%	4	98	-55.415%
2025-05-30	53.3700	53.6100	52.0900	52.0900	-0.096%	42	97	-54.636%
2025-05-29	52.1500	52.1500	52.1400	52.1400	+9.492%	2	92	-54.680%
2025-05-23	47.5000	47.7700	47.5000	47.6200	-7.065%	12	91	-50.378%
2025-05-22	49.7000	51.2400	49.7000	51.2400	-2.770%	4	91	-53.884%
2025-05-21	52.7000	52.7000	52.7000	52.7000	-3.920%	1	90	-55.161%
2025-05-19	54.6000	54.8500	54.6000	54.8500	+15.231%	31	89	-56.919%
2025-05-07	47.6100	47.6100	47.4500	47.6000	-2.658%	3	62	-50.357%
2025-05-05	48.9000	48.9000	48.9000	48.9000	+13.457%	15	63	-51.677%
2025-05-01	43.1000	43.1000	43.1000	43.1000	+1.316%	1	52	-45.174%
2025-04-30	41.8600	42.5400	41.8500	42.5400	-3.973%	14	52	-44.452%
2025-04-23	44.3000	44.3000	44.3000	44.3000	+32.754%	2	50	-46.659%
2025-04-21	33.3700	33.3700	33.3700	33.3700	+13.311%	2	50	-29.188%
2025-04-09	29.4500	29.4500	29.4500	29.4500	-23.506%	1	48	-19.762%
2025-04-03	38.5000	38.5000	38.5000	38.5000	-10.673%	1	47	-38.623%
2025-04-01	43.1000	43.1000	43.1000	43.1000	+13.361%	1	47	-45.174%
2025-03-18	37.7000	38.0200	37.6500	38.0200	+4.738%	5	48	-37.849%
2025-03-17	36.3000	36.3000	36.3000	36.3000	-31.211%	4	50	-34.904%
2025-03-03	52.7700	52.7700	52.7700	52.7700	+3.471%	1	46	-55.221%
2025-02-28	51.0000	51.0000	51.0000	51.0000	+15.385%	2	45	-53.667%
2025-02-10	44.2000	44.2000	44.2000	44.2000	+1.609%	1	45	-46.538%
2025-02-07	44.7000	44.8000	43.5000	43.5000	-0.571%	26	44	-45.678%
2025-02-06	44.0000	44.0000	43.7000	43.7500	+0.344%	6	38	-45.989%
2025-02-05	43.5500	43.6000	43.5500	43.6000	+3.440%	2	38	-45.803%
2025-02-04	42.6000	42.6000	42.0000	42.1500	-1.977%	6	38	-43.938%
2025-02-03	43.0000	43.0000	43.0000	43.0000	+1.896%	1	38	-45.047%
2025-01-31	44.0200	44.0200	41.7000	42.2000	+2.952%	8	37	-44.005%
2025-01-30	41.0000	41.0000	40.2500	40.9900	+12.240%	6	37	-42.352%
2025-01-29	37.0000	37.0000	36.5200	36.5200	0.000%	35	35	-35.296%