Dark

V20271217C520
V Dec 17 2027 520.00 Call (V271217C00520000)
option OPRA

EOD

Aug 11, 2026

8.35-8.543%(-0.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	8.3500	8.3500	8.3500	8.3500	-8.543%	1	147	0.000%
2026-07-27	9.1900	9.1900	8.4500	9.1300	+14.125%	5	148	-8.543%
2026-07-24	8.4500	8.4600	7.9000	8.0000	+1.266%	242	153	+4.375%
2026-07-23	7.9100	7.9100	7.9000	7.9000	+3.675%	3	215	+5.696%
2026-07-02	6.8500	7.6200	6.8500	7.6200	+23.501%	12	223	+9.580%
2026-06-30	6.0500	6.1700	5.4400	6.1700	+33.550%	3	223	+35.332%
2026-06-15	4.9000	4.9700	4.5500	4.6200	-4.348%	176	83	+80.736%
2026-06-11	4.8300	4.8300	4.8300	4.8300	+16.667%	1	83	+72.878%
2026-05-04	4.1400	4.1400	4.1400	4.1400	+38.000%	1	82	+101.691%
2026-04-10	3.0000	3.0000	3.0000	3.0000	-15.493%	2	82	+178.333%
2026-03-12	3.5500	3.5500	3.5500	3.5500	-13.625%	3	81	+135.211%
2026-03-03	4.1100	4.1100	4.1100	4.1100	+12.603%	1	84	+103.163%
2026-02-19	3.7500	3.7500	3.6500	3.6500	-12.048%	2	85	+128.767%
2026-02-13	4.1500	4.4200	4.1500	4.1500	-7.778%	87	94	+101.205%
2026-02-11	4.1400	4.5000	4.1400	4.5000	+23.288%	2	94	+85.556%
2026-02-10	3.6500	3.6500	3.6500	3.6500	-7.360%	1	94	+128.767%
2026-01-27	4.0000	4.0000	3.9400	3.9400	-7.294%	2	94	+111.929%
2026-01-23	4.3000	4.3000	4.2000	4.2500	-15.170%	20	95	+96.471%
2026-01-15	5.0100	5.0100	5.0100	5.0100	-39.199%	1	95	+66.667%
2025-12-29	8.2400	8.2400	8.2400	8.2400	-4.740%	1	95	+1.335%
2025-12-24	8.6500	8.6500	8.6500	8.6500	+9.217%	1	95	-3.468%
2025-12-19	8.0000	8.0000	7.9200	7.9200	-0.752%	4	95	+5.429%
2025-12-18	8.0100	8.1000	7.9300	7.9800	+3.636%	30	95	+4.637%
2025-12-17	8.0000	8.0800	7.7000	7.7000	-4.821%	4	118	+8.442%
2025-12-16	8.3800	8.4400	8.0900	8.0900	-8.277%	35	118	+3.214%
2025-12-12	8.8200	8.9700	8.6800	8.8200	+6.265%	31	93	-5.329%
2025-12-11	8.2400	8.3200	8.1000	8.3000	+43.103%	27	99	+0.602%
2025-12-02	5.8000	5.8000	5.8000	5.8000	-3.333%	1	97	+43.966%
2025-11-25	6.0100	6.0100	6.0000	6.0000	-3.226%	5	97	+39.167%
2025-11-24	6.1900	6.5300	6.1500	6.2000	+0.813%	9	98	+34.677%
2025-11-19	6.1500	6.1500	6.1500	6.1500	-3.906%	1	93	+35.772%
2025-11-18	6.4000	6.4000	6.4000	6.4000	-7.246%	1	92	+30.469%
2025-11-17	6.9000	6.9000	6.9000	6.9000	-9.804%	1	92	+21.014%
2025-11-06	7.6500	7.6500	7.6500	7.6500	0.000%	1	91	+9.150%
2025-09-18	7.6500	7.6500	7.6500	7.6500	+7.746%	4	91	+9.150%
2025-09-09	7.2000	7.2000	7.1000	7.1000	-1.934%	2	95	+17.606%
2025-09-05	7.2400	7.2400	7.2400	7.2400	-19.556%	1	95	+15.331%
2025-09-04	9.0000	9.0000	9.0000	9.0000	+5.263%	1	95	-7.222%
2025-08-15	8.5500	8.5500	8.5500	8.5500	+20.423%	2	95	-2.339%
2025-08-08	7.1000	7.1000	7.1000	7.1000	+1.429%	1	97	+17.606%
2025-08-06	7.0000	7.0000	7.0000	7.0000	-9.091%	1	97	+19.286%
2025-08-05	7.4500	7.7000	7.4500	7.7000	-9.412%	2	97	+8.442%
2025-08-01	8.5000	8.5000	8.5000	8.5000	-18.269%	1	97	-1.765%
2025-07-29	10.4700	10.6800	10.4000	10.4000	-6.726%	28	97	-19.712%
2025-07-11	11.1500	11.2500	11.1500	11.1500	-9.350%	7	111	-25.112%
2025-07-09	12.6000	12.7600	12.3000	12.3000	-8.209%	22	111	-32.114%
2025-07-01	13.1000	13.4000	13.1000	13.4000	+3.475%	5	123	-37.687%
2025-06-30	12.9500	12.9500	12.9500	12.9500	+16.039%	2	126	-35.521%
2025-06-23	11.1900	11.2500	11.1000	11.1600	+0.904%	50	128	-25.179%
2025-06-20	11.0600	11.0600	11.0600	11.0600	-22.927%	12	136	-24.503%
2025-06-16	14.3500	14.3500	14.3500	14.3500	-21.370%	1	136	-41.812%
2025-06-05	18.2500	18.2500	18.2500	18.2500	-2.197%	1	136	-54.247%
2025-06-04	18.8000	18.8000	18.6600	18.6600	+11.403%	2	137	-55.252%
2025-05-30	17.5000	17.5000	16.7500	16.7500	+7.579%	12	137	-50.149%
2025-05-27	15.5900	15.5900	15.5700	15.5700	-5.636%	2	140	-46.371%
2025-05-22	16.5000	16.5000	16.5000	16.5000	-4.348%	6	140	-49.394%
2025-05-20	17.7000	17.7000	17.0000	17.2500	-5.479%	58	134	-51.594%
2025-05-19	18.2400	18.2500	18.2400	18.2500	+9.281%	2	137	-54.247%
2025-05-16	16.7000	16.7000	16.7000	16.7000	+3.086%	4	136	-50.000%
2025-05-15	16.5200	16.5200	16.2000	16.2000	+3.514%	2	134	-48.457%
2025-05-12	15.6500	15.6500	15.6500	15.6500	-0.949%	2	134	-46.645%
2025-05-09	16.0000	16.0000	15.8000	15.8000	-4.532%	4	135	-47.152%
2025-05-08	16.5500	16.5500	16.5500	16.5500	+8.810%	4	135	-49.547%
2025-05-06	15.4400	15.4400	15.2100	15.2100	-3.121%	2	134	-45.102%
2025-05-05	15.2000	16.0000	15.2000	15.7000	+12.950%	21	134	-46.815%
2025-05-01	13.7000	14.2400	13.7000	13.9000	+4.511%	3	116	-39.928%
2025-04-30	13.1500	13.3000	13.1500	13.3000	-9.524%	6	116	-37.218%
2025-04-29	14.7000	14.7000	14.7000	14.7000	+17.788%	1	115	-43.197%
2025-04-28	12.8000	12.8000	12.4800	12.4800	+3.140%	2	115	-33.093%
2025-04-25	12.5000	12.7000	12.1000	12.1000	-6.923%	84	115	-30.992%
2025-04-24	13.1700	13.1700	13.0000	13.0000	-3.130%	2	101	-35.769%
2025-04-23	13.4800	13.6900	12.8400	13.4200	+32.871%	86	101	-37.779%
2025-04-21	10.5400	10.5400	10.1000	10.1000	-22.367%	4	82	-17.327%
2025-04-16	13.0400	13.0400	13.0100	13.0100	-0.687%	2	81	-35.819%
2025-04-14	13.3100	13.3100	13.1000	13.1000	+3.968%	2	81	-36.260%
2025-04-11	12.1900	13.3400	11.1000	12.6000	+21.270%	8	82	-33.730%
2025-04-10	10.3900	10.3900	10.3900	10.3900	-9.652%	1	84	-19.634%
2025-04-09	9.8000	11.5000	9.2000	11.5000	+18.191%	181	84	-27.391%
2025-04-08	9.8100	9.8100	9.7300	9.7300	+0.309%	2	30	-14.183%
2025-04-07	8.6200	10.1000	8.6200	9.7000	-7.619%	10	30	-13.918%
2025-04-04	11.6400	11.6400	10.5000	10.5000	-17.776%	10	30	-20.476%
2025-04-03	13.1600	13.1600	12.7700	12.7700	-6.515%	2	27	-34.612%
2025-04-02	13.6600	13.6600	13.6600	13.6600	-1.585%	1	26	-38.873%
2025-04-01	14.6000	14.6000	13.6500	13.8800	-4.670%	15	26	-39.841%
2025-03-31	14.5600	14.5600	14.5600	14.5600	+26.609%	1	37	-42.651%
2025-03-17	10.3000	11.5000	10.3000	11.5000	+3.139%	3	37	-27.391%
2025-03-12	11.1500	11.1500	11.1500	11.1500	-2.021%	1	36	-25.112%
2025-03-11	11.9700	11.9700	11.3800	11.3800	-15.390%	3	36	-26.626%
2025-03-10	13.4500	13.4500	13.4500	13.4500	+22.273%	1	37	-37.918%
2025-03-07	11.0000	11.0000	11.0000	11.0000	-30.336%	4	37	-24.091%
2025-03-04	14.5000	15.7900	14.5000	15.7900	-12.033%	3	38	-47.118%
2025-02-28	17.9500	17.9500	17.9500	17.9500	+12.188%	4	36	-53.482%
2025-02-27	16.0000	16.5000	15.6000	16.0000	+12.281%	5	34	-47.813%
2025-02-26	14.2500	14.2500	14.2500	14.2500	+3.636%	2	33	-41.404%
2025-02-24	13.7500	13.9400	13.4500	13.7500	-4.181%	21	31	-39.273%
2025-02-21	14.2000	14.3500	14.1500	14.3500	+2.720%	26	24	-41.812%
2025-02-20	14.2000	14.2500	13.9700	13.9700	-7.667%	10	17	-40.229%
2025-02-18	14.5300	15.1300	14.5300	15.1300	+4.345%	9	16	-44.812%
2025-02-11	13.3700	14.5000	13.3000	14.5000	0.000%	12	10	-42.414%