Dark

V20270115P200
V Jan 15 2027 200.00 Put (V270115P00200000)
option OPRA

EOD

Sep 25, 2026

0.0600-33.333%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0600	0.0600	0.0600	0.0600	-33.333%	1	434	0.000%
2026-09-15	0.0900	0.0900	0.0900	0.0900	0.000%	10	434	-33.333%
2026-08-18	0.0900	0.1200	0.0900	0.0900	-25.000%	56	434	-33.333%
2026-08-17	0.1200	0.1200	0.1200	0.1200	-29.412%	1	434	-50.000%
2026-08-06	0.1700	0.1700	0.1700	0.1700	0.000%	15	434	-64.706%
2026-08-04	0.1700	0.1700	0.1700	0.1700	-32.000%	30	420	-64.706%
2026-07-27	0.2500	0.2800	0.2500	0.2500	0.000%	82	420	-76.000%
2026-07-24	0.2500	0.2500	0.2500	0.2500	-28.571%	20	345	-76.000%
2026-07-13	0.3500	0.3500	0.3500	0.3500	-14.634%	10	325	-82.857%
2026-07-06	0.4100	0.4100	0.4100	0.4100	-37.879%	1	335	-85.366%
2026-06-24	0.6700	0.6700	0.6600	0.6600	-17.500%	2	334	-90.909%
2026-06-23	0.8000	0.8000	0.8000	0.8000	-8.046%	1	335	-92.500%
2026-06-05	0.9000	0.9000	0.8700	0.8700	-12.121%	2	334	-93.103%
2026-06-02	0.9900	0.9900	0.9900	0.9900	+15.116%	1	334	-93.939%
2026-05-27	0.8600	0.8600	0.8600	0.8600	+1.176%	1	333	-93.023%
2026-05-19	0.8500	0.8500	0.8500	0.8500	-15.842%	20	332	-92.941%
2026-05-18	1.0100	1.0100	1.0100	1.0100	-12.174%	22	312	-94.059%
2026-05-08	1.0800	1.1500	1.0800	1.1500	-4.959%	3	312	-94.783%
2026-04-30	1.3000	1.3000	1.2100	1.2100	0.000%	3	309	-95.041%
2026-04-29	1.3000	1.3700	1.1500	1.2100	-34.946%	7	309	-95.041%
2026-04-28	1.9000	1.9100	1.8600	1.8600	-5.584%	3	312	-96.774%
2026-04-21	1.9700	1.9700	1.9700	1.9700	-6.190%	1	313	-96.954%
2026-04-17	2.0500	2.1000	2.0500	2.1000	-30.000%	21	313	-97.143%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-26.290%	1	314	-98.000%
2026-03-31	4.0700	4.0700	4.0700	4.0700	-6.437%	1	314	-98.526%
2026-03-30	4.3500	4.3500	4.3500	4.3500	+1.163%	5	314	-98.621%
2026-03-27	4.5000	4.5000	4.3000	4.3000	+19.444%	2	309	-98.605%
2026-03-24	3.6000	3.6000	3.6000	3.6000	0.000%	10	307	-98.333%
2026-03-18	3.6000	3.6000	3.6000	3.6000	+24.138%	2	297	-98.333%
2026-03-17	2.9000	2.9000	2.9000	2.9000	-14.706%	10	297	-97.931%
2026-03-12	3.3800	3.4000	3.3800	3.4000	+14.478%	4	297	-98.235%
2026-03-11	2.9700	2.9700	2.9700	2.9700	-5.414%	1	297	-97.980%
2026-03-09	3.1400	3.1400	3.1400	3.1400	+2.951%	1	296	-98.089%
2026-03-06	3.0500	3.0500	3.0500	3.0500	+17.308%	2	296	-98.033%
2026-03-02	2.6000	2.6000	2.6000	2.6000	+4.000%	1	296	-97.692%
2026-02-25	2.5000	2.5000	2.5000	2.5000	-13.793%	1	295	-97.600%
2026-02-24	2.9000	2.9000	2.9000	2.9000	+11.969%	6	295	-97.931%
2026-02-23	2.3100	2.5900	2.3100	2.5900	+9.746%	11	294	-97.683%
2026-02-17	2.3600	2.3600	2.3600	2.3600	-5.600%	1	293	-97.458%
2026-02-13	2.6800	2.6800	2.5000	2.5000	+25.000%	101	291	-97.600%
2026-02-12	2.0000	2.0000	2.0000	2.0000	+14.286%	1	291	-97.000%
2026-02-10	1.7500	1.7500	1.7500	1.7500	0.000%	5	292	-96.571%
2026-02-09	1.7500	1.7500	1.7500	1.7500	+3.550%	1	287	-96.571%
2026-02-02	1.6900	1.6900	1.6900	1.6900	-11.053%	1	288	-96.450%
2026-01-26	1.8600	1.9000	1.8600	1.9000	-8.213%	7	287	-96.842%
2026-01-20	2.0700	2.0700	2.0700	2.0700	+4.020%	1	287	-97.101%
2026-01-15	1.9900	1.9900	1.9900	1.9900	-0.500%	1	287	-96.985%
2026-01-13	1.8000	2.2400	1.8000	2.0000	+22.699%	35	287	-97.000%
2026-01-12	1.6300	1.6300	1.6300	1.6300	+9.396%	1	270	-96.319%
2026-01-09	1.4800	1.5400	1.4100	1.4900	+10.370%	20	269	-95.973%
2026-01-08	1.3500	1.3500	1.3500	1.3500	+20.536%	100	260	-95.556%
2026-01-06	1.7300	1.7300	1.1200	1.1200	-15.152%	9	275	-94.643%
2026-01-05	1.4400	1.4400	1.3200	1.3200	-0.752%	4	275	-95.455%
2025-12-31	1.3300	1.3300	1.3300	1.3300	-7.639%	3	275	-95.489%
2025-12-29	1.4400	1.4400	1.4400	1.4400	+2.128%	2	275	-95.833%
2025-12-26	1.4100	1.4100	1.4100	1.4100	-26.943%	3	275	-95.745%
2025-12-19	1.9300	1.9300	1.9300	1.9300	-3.500%	1	272	-96.891%
2025-12-11	2.0000	2.0000	2.0000	2.0000	-24.528%	1	272	-97.000%
2025-12-01	2.6500	2.6500	2.6500	2.6500	-13.961%	100	272	-97.736%
2025-11-14	3.0800	3.0800	3.0800	3.0800	+0.326%	1	272	-98.052%
2025-11-10	3.0700	3.0700	3.0700	3.0700	-0.968%	1	273	-98.046%
2025-11-06	3.1000	3.1000	3.1000	3.1000	+10.714%	3	274	-98.065%
2025-10-28	2.8000	2.8000	2.8000	2.8000	0.000%	1	274	-97.857%
2025-10-23	2.8000	2.8000	2.8000	2.8000	0.000%	1	274	-97.857%
2025-10-15	2.7500	2.8000	2.7500	2.8000	+7.692%	4	274	-97.857%
2025-10-09	2.6000	2.6000	2.6000	2.6000	-7.143%	1	272	-97.692%
2025-09-08	2.8000	2.8000	2.8000	2.8000	-0.709%	1	272	-97.857%
2025-08-28	2.8200	2.8200	2.8200	2.8200	-12.963%	4	273	-97.872%
2025-08-06	3.2400	3.2400	3.2400	3.2400	-10.000%	1	277	-98.148%
2025-08-01	3.3600	3.6000	3.3600	3.6000	+27.208%	11	276	-98.333%
2025-07-29	2.8800	2.8800	2.8300	2.8300	-2.414%	22	286	-97.880%
2025-07-25	2.9000	2.9000	2.9000	2.9000	-10.769%	1	286	-97.931%
2025-07-16	3.3000	3.3000	3.2500	3.2500	-4.130%	2	286	-98.154%
2025-07-15	3.4100	3.4200	3.3900	3.3900	+1.194%	14	286	-98.230%
2025-07-08	3.3500	3.3500	3.3500	3.3500	+0.904%	1	272	-98.209%
2025-07-03	2.8100	3.3200	2.8100	3.3200	-6.479%	18	290	-98.193%
2025-07-02	3.5500	3.5500	3.5500	3.5500	-1.662%	1	290	-98.310%
2025-06-25	3.6100	3.6100	3.6100	3.6100	-21.522%	8	308	-98.338%
2025-06-20	4.5000	4.6500	4.4000	4.6000	+26.027%	78	300	-98.696%
2025-06-18	3.6700	3.6700	3.6400	3.6500	+1.108%	22	306	-98.356%
2025-06-16	3.6100	3.6100	3.6100	3.6100	+24.913%	10	306	-98.338%
2025-06-12	2.8900	2.8900	2.8900	2.8900	-22.520%	39	306	-97.924%
2025-05-23	3.7200	3.7300	3.7200	3.7300	+23.510%	8	267	-98.391%
2025-05-21	3.0200	3.0200	3.0200	3.0200	-5.329%	3	267	-98.013%
2025-05-19	3.1900	3.1900	3.1900	3.1900	+8.503%	50	264	-98.119%
2025-05-16	2.9400	2.9400	2.9400	2.9400	-13.783%	20	264	-97.959%
2025-05-15	3.4100	3.4100	3.4100	3.4100	+0.590%	10	264	-98.240%
2025-05-14	3.3900	3.3900	3.3900	3.3900	-9.600%	40	264	-98.230%
2025-05-12	3.7500	3.7500	3.7500	3.7500	+2.740%	2	264	-98.400%
2025-05-09	4.2600	4.2600	3.6500	3.6500	-15.313%	86	265	-98.356%
2025-05-08	4.3600	4.3600	4.3100	4.3100	-13.105%	35	265	-98.608%
2025-05-07	5.0600	5.0600	4.9600	4.9600	+1.224%	40	242	-98.790%
2025-05-06	4.9000	4.9000	4.9000	4.9000	+6.291%	60	242	-98.776%
2025-05-05	4.7500	4.8500	4.5800	4.6100	-1.496%	130	182	-98.698%
2025-05-02	4.6800	4.6800	4.6800	4.6800	-13.333%	2	54	-98.718%
2025-04-29	5.1600	5.4000	5.1600	5.4000	0.000%	2	54	-98.889%
2025-04-23	5.4000	5.4000	5.4000	5.4000	-10.000%	1	54	-98.889%
2025-04-17	6.0000	6.0000	6.0000	6.0000	-14.286%	11	53	-99.000%
2025-04-11	7.0000	7.0000	6.9500	7.0000	-16.667%	32	53	-99.143%
2025-04-09	8.7000	8.7000	8.4000	8.4000	+27.273%	4	53	-99.286%
2025-04-07	8.2100	8.2100	6.6000	6.6000	-6.383%	3	55	-99.091%
2025-04-04	7.0500	7.0500	7.0500	7.0500	+114.939%	4	56	-99.149%
2025-03-27	3.2800	3.2800	3.2800	3.2800	-16.113%	1	58	-98.171%
2025-03-17	3.9100	3.9100	3.9100	3.9100	+100.513%	1	59	-98.465%
2025-03-06	1.9500	1.9500	1.9500	1.9500	-19.753%	1	57	-96.923%
2025-02-27	2.5500	2.5500	2.4300	2.4300	-12.903%	2	57	-97.531%
2025-02-26	2.7500	2.8000	2.7000	2.7900	+9.412%	14	57	-97.849%
2025-02-24	2.5300	2.5500	2.5300	2.5500	-2.299%	2	52	-97.647%
2025-02-21	2.3300	2.6100	2.2700	2.6100	+9.205%	8	51	-97.701%
2025-02-20	2.3600	2.3900	2.3600	2.3900	+8.145%	4	49	-97.490%
2025-02-18	2.3900	2.3900	2.1900	2.2100	-7.531%	14	48	-97.285%
2025-02-12	2.4000	2.4000	2.3900	2.3900	-1.646%	2	45	-97.490%
2025-02-10	2.4100	2.4300	2.4100	2.4300	-4.706%	4	45	-97.531%
2025-02-05	2.5900	2.6000	2.5500	2.5500	-9.894%	5	45	-97.647%
2025-01-28	2.8200	2.9000	2.8000	2.8300	-14.242%	54	41	-97.880%
2025-01-21	3.3000	3.3000	3.3000	3.3000	-18.519%	1	19	-98.182%
2025-01-10	4.0500	4.0500	4.0500	4.0500	+6.579%	2	19	-98.519%
2025-01-07	3.8000	3.8000	3.8000	3.8000	+4.683%	1	19	-98.421%
2025-01-06	3.6300	3.6300	3.6300	3.6300	+4.310%	2	18	-98.347%
2024-12-10	2.7500	3.4800	2.7500	3.4800	-13.861%	2	16	-98.276%
2024-11-18	4.0400	4.0400	4.0400	4.0400	+1.000%	1	15	-98.515%
2024-11-07	4.0000	4.0000	4.0000	4.0000	-25.094%	1	15	-98.500%
2024-11-01	5.4800	5.4800	5.3400	5.3400	-3.436%	4	15	-98.876%
2024-10-29	5.5300	5.5300	5.5300	5.5300	-5.146%	1	15	-98.915%
2024-10-23	5.9500	5.9500	5.8300	5.8300	-2.017%	3	14	-98.971%
2024-10-16	5.9400	5.9500	5.9400	5.9500	0.000%	2	13	-98.992%
2024-10-15	5.9500	5.9500	5.9500	5.9500	-19.595%	1	15	-98.992%
2024-09-25	7.4000	7.4000	7.4000	7.4000	+8.029%	11	14	-99.189%
2024-09-24	6.5000	6.8500	6.5000	6.8500	0.000%	3	3	-99.124%