Dark

V20270115P220
V Jan 15 2027 220.00 Put (V270115P00220000)
option OPRA

EOD

Jul 1, 2026

0.7600-17.391%(-0.1600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7600	0.7600	0.7600	0.7600	-17.391%	1	149	0.000%
2026-06-30	0.9400	0.9400	0.9200	0.9200	-8.000%	2	150	-17.391%
2026-06-26	1.0000	1.0000	1.0000	1.0000	-16.667%	1	148	-24.000%
2026-06-23	1.2200	1.2200	1.2000	1.2000	-7.692%	2	148	-36.667%
2026-06-16	1.3000	1.3000	1.3000	1.3000	-20.732%	1	146	-41.538%
2026-06-05	1.6500	1.6500	1.6400	1.6400	+2.500%	2	147	-53.659%
2026-06-01	1.5800	1.6500	1.5800	1.6000	+0.629%	7	146	-52.500%
2026-05-29	1.5900	1.5900	1.5900	1.5900	-9.659%	1	150	-52.201%
2026-05-28	1.7600	1.7600	1.7600	1.7600	-11.111%	2	149	-56.818%
2026-05-13	1.9800	1.9800	1.9800	1.9800	+7.027%	8	149	-61.616%
2026-04-29	1.9100	1.9100	1.8500	1.8500	-45.588%	3	141	-58.919%
2026-04-27	3.4000	3.4000	3.4000	3.4000	-3.955%	1	144	-77.647%
2026-04-24	3.5300	3.5400	3.5300	3.5400	+7.273%	10	143	-78.531%
2026-04-22	3.3000	3.3000	3.3000	3.3000	+9.272%	2	143	-76.970%
2026-04-20	3.0200	3.0200	3.0200	3.0200	-2.581%	1	141	-74.834%
2026-04-17	3.1000	3.1000	3.1000	3.1000	-29.545%	17	140	-75.484%
2026-04-14	4.4000	4.4000	4.4000	4.4000	-7.368%	2	123	-82.727%
2026-04-13	4.7500	4.7500	4.7500	4.7500	-5.941%	1	123	-84.000%
2026-04-10	4.8700	5.1000	4.8700	5.0500	-0.980%	21	123	-84.950%
2026-04-09	5.1000	5.1000	5.1000	5.1000	-9.735%	3	106	-85.098%
2026-04-07	5.6500	5.6500	5.6500	5.6500	+2.727%	3	103	-86.549%
2026-04-06	5.5000	5.5000	5.5000	5.5000	-11.290%	3	100	-86.182%
2026-04-01	6.2000	6.2000	6.2000	6.2000	+2.819%	2	100	-87.742%
2026-03-31	6.2500	6.2500	6.0300	6.0300	-8.636%	6	99	-87.396%
2026-03-27	6.4700	7.0500	6.4700	6.6000	+14.983%	6	99	-88.485%
2026-03-25	5.7400	5.7400	5.7400	5.7400	+1.593%	1	93	-86.760%
2026-03-24	5.6500	5.6500	5.6500	5.6500	-5.042%	1	92	-86.549%
2026-03-20	5.9500	5.9500	5.9500	5.9500	-4.800%	10	91	-87.227%
2026-03-19	6.2500	6.2500	6.2500	6.2500	+5.932%	4	81	-87.840%
2026-03-18	5.9000	5.9500	5.9000	5.9000	+16.832%	12	85	-87.119%
2026-03-16	5.0500	5.0500	5.0500	5.0500	+6.316%	2	75	-84.950%
2026-03-06	4.7500	4.7500	4.7500	4.7500	+14.458%	13	73	-84.000%
2026-03-05	4.1500	4.1500	4.1500	4.1500	-1.190%	18	73	-81.687%
2026-02-27	4.2000	4.2000	4.2000	4.2000	+8.527%	1	55	-81.905%
2026-02-18	3.8700	3.8700	3.8700	3.8700	-1.527%	1	55	-80.362%
2026-02-17	4.1300	4.1300	3.9300	3.9300	-6.205%	2	56	-80.662%
2026-02-13	3.3900	4.2000	3.3900	4.1900	+36.928%	5	52	-81.862%
2026-02-10	3.0600	3.0600	3.0600	3.0600	+18.605%	1	52	-75.163%
2026-02-03	2.5800	2.5800	2.5800	2.5800	-24.118%	5	52	-70.543%
2026-01-20	3.4000	3.4000	3.4000	3.4000	0.000%	2	52	-77.647%
2026-01-14	3.0000	3.4000	3.0000	3.4000	-4.225%	8	51	-77.647%
2026-01-13	3.2100	3.5500	3.2100	3.5500	+62.100%	2	44	-78.592%
2025-12-31	2.0600	2.1900	2.0600	2.1900	-49.771%	15	42	-65.297%
2025-11-11	4.3600	4.3600	4.3600	4.3600	+17.838%	1	42	-82.569%
2025-10-07	3.7000	3.7000	3.7000	3.7000	-1.333%	1	42	-79.459%
2025-10-03	3.7500	3.7500	3.7500	3.7500	-19.355%	1	42	-79.733%
2025-09-25	4.6500	4.6500	4.6500	4.6500	+4.494%	2	42	-83.656%
2025-09-23	4.4500	4.4500	4.4500	4.4500	+0.451%	1	42	-82.921%
2025-08-13	4.4500	4.5000	4.4000	4.4300	+1.839%	18	42	-82.844%
2025-07-31	4.3500	4.3500	4.3500	4.3500	+11.538%	1	42	-82.529%
2025-07-30	3.9000	3.9000	3.9000	3.9000	-6.024%	1	41	-80.513%
2025-07-29	4.0500	4.1500	4.0000	4.1500	-9.783%	7	42	-81.687%
2025-07-17	4.6500	4.6500	4.6000	4.6000	-2.954%	4	46	-83.478%
2025-07-15	4.7400	4.7400	4.7400	4.7400	+1.935%	4	46	-83.966%
2025-06-17	4.4600	4.6500	4.4600	4.6500	-11.429%	2	42	-83.656%
2025-06-13	5.2500	5.2500	5.2500	5.2500	+27.119%	2	43	-85.524%
2025-06-11	3.8100	4.1300	3.8100	4.1300	-5.057%	2	43	-81.598%
2025-06-04	4.3500	4.3500	4.3500	4.3500	-5.229%	1	43	-82.529%
2025-06-02	4.5900	4.5900	4.5900	4.5900	-4.375%	1	43	-83.442%
2025-05-22	4.8000	4.8000	4.8000	4.8000	+14.833%	2	43	-84.167%
2025-05-20	4.0100	4.1800	4.0100	4.1800	-27.556%	2	44	-81.818%
2025-05-09	5.7700	5.7700	5.7700	5.7700	-8.703%	6	43	-86.828%
2025-05-05	6.3200	6.3200	6.3200	6.3200	-0.940%	2	40	-87.975%
2025-05-02	6.4500	6.4800	6.3800	6.3800	-12.722%	18	38	-88.088%
2025-04-29	7.1700	7.3100	7.1700	7.3100	-18.687%	2	31	-89.603%
2025-04-22	8.9900	8.9900	8.9900	8.9900	+7.407%	5	31	-91.546%
2025-04-17	8.3700	8.3700	8.3700	8.3700	-11.895%	7	30	-90.920%
2025-04-11	9.4500	9.5000	9.4500	9.5000	+12.827%	28	30	-92.000%
2025-04-09	8.6500	8.6500	8.4200	8.4200	+55.926%	2	19	-90.974%
2025-03-12	5.4000	5.4000	5.4000	5.4000	+80.602%	3	20	-85.926%
2025-02-25	2.9900	2.9900	2.9900	2.9900	-22.938%	2	19	-74.582%
2025-02-21	3.8800	3.8800	3.8800	3.8800	+4.865%	2	19	-80.412%
2025-02-10	3.7000	3.7000	3.7000	3.7000	-15.718%	1	19	-79.459%
2025-01-23	4.3900	4.3900	4.3900	4.3900	-13.241%	1	19	-82.688%
2025-01-16	5.1300	5.1300	5.0600	5.0600	-8.000%	3	20	-84.980%
2025-01-15	5.5000	5.5000	5.5000	5.5000	+1.476%	1	23	-86.182%
2025-01-06	5.4200	5.4200	5.4200	5.4200	-1.633%	1	22	-85.978%
2025-01-03	5.8000	5.8000	5.5100	5.5100	+2.416%	10	21	-86.207%
2024-12-30	5.3800	5.3800	5.3800	5.3800	+10.928%	3	20	-85.874%
2024-12-26	4.9000	4.9000	4.8500	4.8500	-9.851%	2	17	-84.330%
2024-12-23	5.1500	5.3800	5.1500	5.3800	-3.929%	2	16	-85.874%
2024-12-20	5.6000	5.6000	5.6000	5.6000	+1.818%	2	15	-86.429%
2024-11-12	5.5000	5.5000	5.5000	5.5000	0.000%	3	13	-86.182%
2024-11-11	5.5000	5.5000	5.5000	5.5000	-26.667%	2	10	-86.182%
2024-10-31	7.3000	7.5000	7.3000	7.5000	-15.254%	2	8	-89.867%
2024-10-29	8.8500	8.8500	8.8500	8.8500	+9.259%	2	8	-91.412%
2024-10-17	8.1000	8.1000	8.1000	8.1000	-15.625%	1	8	-90.617%
2024-10-14	9.6000	9.6000	9.6000	9.6000	-5.882%	1	9	-92.083%
2024-10-02	10.2000	10.2000	10.2000	10.2000	-9.333%	1	9	-92.549%
2024-09-25	10.0000	11.2500	10.0000	11.2500	+11.056%	4	8	-93.244%
2024-09-24	9.9700	10.1300	9.9700	10.1300	0.000%	4	4	-92.498%