Dark

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

EOD

Aug 10, 2026

0.3000-18.919%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.3000	0.3000	0.3000	0.3000	-18.919%	1	141	0.000%
2026-08-04	0.3700	0.3700	0.3700	0.3700	+8.824%	7	140	-18.919%
2026-07-29	0.3400	0.3400	0.3400	0.3400	-19.048%	1	140	-11.765%
2026-07-28	0.4200	0.4200	0.4200	0.4200	-39.130%	4	139	-28.571%
2026-07-10	0.6900	0.6900	0.6900	0.6900	-18.824%	2	139	-56.522%
2026-07-08	0.8500	0.8500	0.8500	0.8500	+23.188%	1	141	-64.706%
2026-07-07	0.6400	0.6900	0.6400	0.6900	+7.812%	6	140	-56.522%
2026-07-06	0.7100	0.7100	0.6400	0.6400	-3.030%	3	146	-53.125%
2026-07-02	0.6600	0.6600	0.6600	0.6600	-13.158%	12	149	-54.545%
2026-07-01	0.7600	0.7600	0.7600	0.7600	-17.391%	1	149	-60.526%
2026-06-30	0.9400	0.9400	0.9200	0.9200	-8.000%	2	150	-67.391%
2026-06-26	1.0000	1.0000	1.0000	1.0000	-16.667%	1	148	-70.000%
2026-06-23	1.2200	1.2200	1.2000	1.2000	-7.692%	2	148	-75.000%
2026-06-16	1.3000	1.3000	1.3000	1.3000	-20.732%	1	146	-76.923%
2026-06-05	1.6500	1.6500	1.6400	1.6400	+2.500%	2	147	-81.707%
2026-06-01	1.5800	1.6500	1.5800	1.6000	+0.629%	7	146	-81.250%
2026-05-29	1.5900	1.5900	1.5900	1.5900	-9.659%	1	150	-81.132%
2026-05-28	1.7600	1.7600	1.7600	1.7600	-11.111%	2	149	-82.955%
2026-05-13	1.9800	1.9800	1.9800	1.9800	+7.027%	8	149	-84.848%
2026-04-29	1.9100	1.9100	1.8500	1.8500	-45.588%	3	141	-83.784%
2026-04-27	3.4000	3.4000	3.4000	3.4000	-3.955%	1	144	-91.176%
2026-04-24	3.5300	3.5400	3.5300	3.5400	+7.273%	10	143	-91.525%
2026-04-22	3.3000	3.3000	3.3000	3.3000	+9.272%	2	143	-90.909%
2026-04-20	3.0200	3.0200	3.0200	3.0200	-2.581%	1	141	-90.066%
2026-04-17	3.1000	3.1000	3.1000	3.1000	-29.545%	17	140	-90.323%
2026-04-14	4.4000	4.4000	4.4000	4.4000	-7.368%	2	123	-93.182%
2026-04-13	4.7500	4.7500	4.7500	4.7500	-5.941%	1	123	-93.684%
2026-04-10	4.8700	5.1000	4.8700	5.0500	-0.980%	21	123	-94.059%
2026-04-09	5.1000	5.1000	5.1000	5.1000	-9.735%	3	106	-94.118%
2026-04-07	5.6500	5.6500	5.6500	5.6500	+2.727%	3	103	-94.690%
2026-04-06	5.5000	5.5000	5.5000	5.5000	-11.290%	3	100	-94.545%
2026-04-01	6.2000	6.2000	6.2000	6.2000	+2.819%	2	100	-95.161%
2026-03-31	6.2500	6.2500	6.0300	6.0300	-8.636%	6	99	-95.025%
2026-03-27	6.4700	7.0500	6.4700	6.6000	+14.983%	6	99	-95.455%
2026-03-25	5.7400	5.7400	5.7400	5.7400	+1.593%	1	93	-94.774%
2026-03-24	5.6500	5.6500	5.6500	5.6500	-5.042%	1	92	-94.690%
2026-03-20	5.9500	5.9500	5.9500	5.9500	-4.800%	10	91	-94.958%
2026-03-19	6.2500	6.2500	6.2500	6.2500	+5.932%	4	81	-95.200%
2026-03-18	5.9000	5.9500	5.9000	5.9000	+16.832%	12	85	-94.915%
2026-03-16	5.0500	5.0500	5.0500	5.0500	+6.316%	2	75	-94.059%
2026-03-06	4.7500	4.7500	4.7500	4.7500	+14.458%	13	73	-93.684%
2026-03-05	4.1500	4.1500	4.1500	4.1500	-1.190%	18	73	-92.771%
2026-02-27	4.2000	4.2000	4.2000	4.2000	+8.527%	1	55	-92.857%
2026-02-18	3.8700	3.8700	3.8700	3.8700	-1.527%	1	55	-92.248%
2026-02-17	4.1300	4.1300	3.9300	3.9300	-6.205%	2	56	-92.366%
2026-02-13	3.3900	4.2000	3.3900	4.1900	+36.928%	5	52	-92.840%
2026-02-10	3.0600	3.0600	3.0600	3.0600	+18.605%	1	52	-90.196%
2026-02-03	2.5800	2.5800	2.5800	2.5800	-24.118%	5	52	-88.372%
2026-01-20	3.4000	3.4000	3.4000	3.4000	0.000%	2	52	-91.176%
2026-01-14	3.0000	3.4000	3.0000	3.4000	-4.225%	8	51	-91.176%
2026-01-13	3.2100	3.5500	3.2100	3.5500	+62.100%	2	44	-91.549%
2025-12-31	2.0600	2.1900	2.0600	2.1900	-49.771%	15	42	-86.301%
2025-11-11	4.3600	4.3600	4.3600	4.3600	+17.838%	1	42	-93.119%
2025-10-07	3.7000	3.7000	3.7000	3.7000	-1.333%	1	42	-91.892%
2025-10-03	3.7500	3.7500	3.7500	3.7500	-19.355%	1	42	-92.000%
2025-09-25	4.6500	4.6500	4.6500	4.6500	+4.494%	2	42	-93.548%
2025-09-23	4.4500	4.4500	4.4500	4.4500	+0.451%	1	42	-93.258%
2025-08-13	4.4500	4.5000	4.4000	4.4300	+1.839%	18	42	-93.228%
2025-07-31	4.3500	4.3500	4.3500	4.3500	+11.538%	1	42	-93.103%
2025-07-30	3.9000	3.9000	3.9000	3.9000	-6.024%	1	41	-92.308%
2025-07-29	4.0500	4.1500	4.0000	4.1500	-9.783%	7	42	-92.771%
2025-07-17	4.6500	4.6500	4.6000	4.6000	-2.954%	4	46	-93.478%
2025-07-15	4.7400	4.7400	4.7400	4.7400	+1.935%	4	46	-93.671%
2025-06-17	4.4600	4.6500	4.4600	4.6500	-11.429%	2	42	-93.548%
2025-06-13	5.2500	5.2500	5.2500	5.2500	+27.119%	2	43	-94.286%
2025-06-11	3.8100	4.1300	3.8100	4.1300	-5.057%	2	43	-92.736%
2025-06-04	4.3500	4.3500	4.3500	4.3500	-5.229%	1	43	-93.103%
2025-06-02	4.5900	4.5900	4.5900	4.5900	-4.375%	1	43	-93.464%
2025-05-22	4.8000	4.8000	4.8000	4.8000	+14.833%	2	43	-93.750%
2025-05-20	4.0100	4.1800	4.0100	4.1800	-27.556%	2	44	-92.823%
2025-05-09	5.7700	5.7700	5.7700	5.7700	-8.703%	6	43	-94.801%
2025-05-05	6.3200	6.3200	6.3200	6.3200	-0.940%	2	40	-95.253%
2025-05-02	6.4500	6.4800	6.3800	6.3800	-12.722%	18	38	-95.298%
2025-04-29	7.1700	7.3100	7.1700	7.3100	-18.687%	2	31	-95.896%
2025-04-22	8.9900	8.9900	8.9900	8.9900	+7.407%	5	31	-96.663%
2025-04-17	8.3700	8.3700	8.3700	8.3700	-11.895%	7	30	-96.416%
2025-04-11	9.4500	9.5000	9.4500	9.5000	+12.827%	28	30	-96.842%
2025-04-09	8.6500	8.6500	8.4200	8.4200	+55.926%	2	19	-96.437%
2025-03-12	5.4000	5.4000	5.4000	5.4000	+80.602%	3	20	-94.444%
2025-02-25	2.9900	2.9900	2.9900	2.9900	-22.938%	2	19	-89.967%
2025-02-21	3.8800	3.8800	3.8800	3.8800	+4.865%	2	19	-92.268%
2025-02-10	3.7000	3.7000	3.7000	3.7000	-15.718%	1	19	-91.892%
2025-01-23	4.3900	4.3900	4.3900	4.3900	-13.241%	1	19	-93.166%
2025-01-16	5.1300	5.1300	5.0600	5.0600	-8.000%	3	20	-94.071%
2025-01-15	5.5000	5.5000	5.5000	5.5000	+1.476%	1	23	-94.545%
2025-01-06	5.4200	5.4200	5.4200	5.4200	-1.633%	1	22	-94.465%
2025-01-03	5.8000	5.8000	5.5100	5.5100	+2.416%	10	21	-94.555%
2024-12-30	5.3800	5.3800	5.3800	5.3800	+10.928%	3	20	-94.424%
2024-12-26	4.9000	4.9000	4.8500	4.8500	-9.851%	2	17	-93.814%
2024-12-23	5.1500	5.3800	5.1500	5.3800	-3.929%	2	16	-94.424%
2024-12-20	5.6000	5.6000	5.6000	5.6000	+1.818%	2	15	-94.643%
2024-11-12	5.5000	5.5000	5.5000	5.5000	0.000%	3	13	-94.545%
2024-11-11	5.5000	5.5000	5.5000	5.5000	-26.667%	2	10	-94.545%
2024-10-31	7.3000	7.5000	7.3000	7.5000	-15.254%	2	8	-96.000%
2024-10-29	8.8500	8.8500	8.8500	8.8500	+9.259%	2	8	-96.610%
2024-10-17	8.1000	8.1000	8.1000	8.1000	-15.625%	1	8	-96.296%
2024-10-14	9.6000	9.6000	9.6000	9.6000	-5.882%	1	9	-96.875%
2024-10-02	10.2000	10.2000	10.2000	10.2000	-9.333%	1	9	-97.059%
2024-09-25	10.0000	11.2500	10.0000	11.2500	+11.056%	4	8	-97.333%
2024-09-24	9.9700	10.1300	9.9700	10.1300	0.000%	4	4	-97.038%