Dark

V20270115P230
V Jan 15 2027 230.00 Put (V270115P00230000)
option OPRA

EOD

Jul 1, 2026

1.00-18.033%(-0.22)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0500	1.0500	1.0000	1.0000	-18.033%	7	675	0.000%
2026-06-30	1.2400	1.2400	1.2200	1.2200	-9.630%	2	680	-18.033%
2026-06-25	1.3500	1.3500	1.3500	1.3500	-30.052%	10	680	-25.926%
2026-06-16	1.9100	1.9900	1.8900	1.9300	-5.854%	20	680	-48.187%
2026-06-15	2.0100	2.0600	1.9500	2.0500	-18.000%	16	674	-51.220%
2026-06-11	2.5000	2.5000	2.5000	2.5000	+15.207%	1	674	-60.000%
2026-06-05	2.1700	2.2000	2.1700	2.1700	0.000%	53	675	-53.917%
2026-06-01	1.8900	2.1700	1.8900	2.1700	+4.831%	9	675	-53.917%
2026-05-29	2.0000	2.0700	2.0000	2.0700	+3.500%	2	677	-51.691%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-5.213%	5	678	-50.000%
2026-05-21	2.1100	2.1100	2.1100	2.1100	+5.500%	5	683	-52.607%
2026-05-19	2.1600	2.1600	2.0000	2.0000	-20.000%	4	683	-50.000%
2026-05-13	2.5000	2.5000	2.5000	2.5000	-0.398%	1	687	-60.000%
2026-05-07	2.5900	2.5900	2.5100	2.5100	-8.394%	11	687	-60.159%
2026-05-05	2.7000	2.7400	2.7000	2.7400	+5.385%	4	678	-63.504%
2026-05-04	2.4800	2.6000	2.4800	2.6000	-3.704%	7	677	-61.538%
2026-04-29	2.4000	2.7000	2.4000	2.7000	-40.000%	416	676	-62.963%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+12.500%	16	374	-77.778%
2026-04-20	4.0000	4.0000	4.0000	4.0000	-0.990%	1	370	-75.000%
2026-04-17	3.9000	4.0500	3.9000	4.0400	-18.876%	29	370	-75.248%
2026-04-15	4.9800	4.9800	4.9800	4.9800	-8.624%	2	342	-79.920%
2026-04-14	5.4500	5.4500	5.4500	5.4500	-6.034%	3	342	-81.651%
2026-04-13	6.2500	6.2500	5.8000	5.8000	-7.937%	4	342	-82.759%
2026-04-10	6.3000	6.3000	6.3000	6.3000	0.000%	2	342	-84.127%
2026-04-09	6.3000	6.3000	6.3000	6.3000	+6.780%	3	342	-84.127%
2026-04-08	5.9000	5.9000	5.9000	5.9000	-13.869%	3	342	-83.051%
2026-04-07	6.8500	6.8500	6.8500	6.8500	0.000%	3	342	-85.401%
2026-04-06	6.8500	6.8500	6.8500	6.8500	-10.458%	3	339	-85.401%
2026-03-31	7.7000	7.7000	7.6500	7.6500	-4.969%	150	339	-86.928%
2026-03-30	8.0700	8.0700	8.0500	8.0500	-5.294%	2	189	-87.578%
2026-03-27	8.0000	8.5000	7.9700	8.5000	+19.718%	8	188	-88.235%
2026-03-26	7.1000	7.1000	7.1000	7.1000	+2.158%	4	181	-85.915%
2026-03-24	6.9500	6.9500	6.9500	6.9500	+3.731%	1	178	-85.612%
2026-03-23	6.7000	6.7000	6.7000	6.7000	-7.586%	5	177	-85.075%
2026-03-18	7.1000	7.2500	7.1000	7.2500	+26.970%	10	172	-86.207%
2026-03-17	5.7100	5.7100	5.7100	5.7100	-7.903%	1	162	-82.487%
2026-03-09	6.2000	6.2000	6.2000	6.2000	+4.202%	1	162	-83.871%
2026-03-06	5.7500	5.9500	5.7500	5.9500	+11.215%	10	162	-83.193%
2026-03-05	5.3500	5.3500	5.3500	5.3500	+11.458%	17	161	-81.308%
2026-03-04	4.8000	4.8000	4.8000	4.8000	-3.030%	5	161	-79.167%
2026-03-02	4.7000	5.0000	4.7000	4.9500	-6.955%	5	156	-79.798%
2026-02-27	5.3200	5.3200	5.3200	5.3200	+12.951%	1	156	-81.203%
2026-02-26	4.7000	4.7100	4.7000	4.7100	-21.500%	2	157	-78.769%
2026-02-24	5.9000	6.0000	5.7500	6.0000	+15.385%	4	157	-83.333%
2026-02-23	5.2000	5.2000	5.2000	5.2000	+10.638%	1	155	-80.769%
2026-02-19	4.7000	4.7000	4.7000	4.7000	-15.315%	1	155	-78.723%
2026-02-13	5.2800	5.5500	5.0000	5.5500	+50.000%	6	149	-81.982%
2026-02-11	3.7000	3.7000	3.7000	3.7000	+8.824%	4	149	-72.973%
2026-02-03	3.2000	3.4000	3.2000	3.4000	-10.526%	14	149	-70.588%
2026-01-30	3.8000	3.8000	3.8000	3.8000	+11.765%	20	136	-73.684%
2026-01-29	3.4000	3.4100	3.4000	3.4000	-7.357%	23	127	-70.588%
2026-01-27	3.6700	3.6700	3.6700	3.6700	-0.811%	2	134	-72.752%
2026-01-26	3.7000	3.7000	3.7000	3.7000	-3.896%	1	136	-72.973%
2026-01-15	3.9000	3.9000	3.8500	3.8500	-6.098%	20	136	-74.026%
2026-01-14	4.2000	4.2000	4.0000	4.1000	-8.889%	65	130	-75.610%
2026-01-13	3.8000	4.5000	3.8000	4.5000	+45.161%	12	68	-77.778%
2025-12-19	3.1000	3.1000	3.1000	3.1000	-8.824%	1	59	-67.742%
2025-12-18	3.4000	3.4000	3.4000	3.4000	0.000%	2	58	-70.588%
2025-12-17	3.4000	3.4000	3.4000	3.4000	-1.449%	5	58	-70.588%
2025-12-16	3.4500	3.4500	3.4500	3.4500	-2.817%	10	58	-71.014%
2025-12-15	3.5500	3.5500	3.5500	3.5500	-23.656%	1	48	-71.831%
2025-12-09	4.6500	4.6500	4.6500	4.6500	+6.897%	3	49	-78.495%
2025-12-05	4.3500	4.3500	4.3500	4.3500	-27.500%	1	46	-77.011%
2025-11-19	6.0000	6.0000	6.0000	6.0000	+16.279%	3	47	-83.333%
2025-10-31	5.1600	5.1600	5.1600	5.1600	+9.322%	1	47	-80.620%
2025-10-06	4.7200	4.7200	4.7000	4.7200	-5.600%	4	47	-78.814%
2025-09-30	5.0000	5.0000	5.0000	5.0000	-9.747%	1	44	-80.000%
2025-09-25	5.5400	5.5400	5.5400	5.5400	+3.166%	2	43	-81.949%
2025-09-23	5.3700	5.3700	5.3700	5.3700	+7.400%	3	42	-81.378%
2025-09-18	5.0000	5.0000	5.0000	5.0000	-10.714%	1	45	-80.000%
2025-08-06	5.6000	5.6000	5.6000	5.6000	-22.222%	1	44	-82.143%
2025-06-23	7.2000	7.2000	7.2000	7.2000	+30.909%	1	43	-86.111%
2025-05-22	5.5000	5.5000	5.5000	5.5000	+10.000%	1	42	-81.818%
2025-05-16	5.0000	5.0000	5.0000	5.0000	-34.124%	2	43	-80.000%
2025-05-06	7.5900	7.5900	7.5900	7.5900	-10.915%	3	42	-86.825%
2025-04-29	8.4000	8.5200	8.4000	8.5200	-27.179%	2	42	-88.263%
2025-04-21	11.8000	11.8000	11.7000	11.7000	+20.000%	2	42	-91.453%
2025-04-14	9.7500	9.7500	9.7500	9.7500	-11.364%	1	43	-89.744%
2025-04-11	11.0500	11.0500	11.0000	11.0000	-2.827%	8	42	-90.909%
2025-04-10	10.9000	11.3200	10.9000	11.3200	+65.255%	27	38	-91.166%
2025-04-03	6.8000	6.8500	6.8000	6.8500	+8.730%	14	29	-85.401%
2025-03-19	6.3000	6.3000	6.3000	6.3000	-1.563%	1	17	-84.127%
2025-03-12	6.4000	6.4000	6.4000	6.4000	+47.126%	1	16	-84.375%
2025-03-03	4.3500	4.3500	4.3500	4.3500	-5.435%	1	16	-77.011%
2025-02-03	4.6000	4.6000	4.6000	4.6000	-29.231%	2	16	-78.261%
2024-11-27	6.7700	6.7700	6.5000	6.5000	-8.062%	2	13	-84.615%
2024-11-14	7.0700	7.0700	7.0700	7.0700	-31.691%	10	13	-85.856%
2024-10-29	10.3500	10.3500	10.3500	10.3500	-5.909%	1	3	-90.338%
2024-10-22	11.0000	11.0000	11.0000	11.0000	-10.569%	1	3	-90.909%
2024-09-27	12.3000	12.3000	12.3000	12.3000	-4.280%	2	3	-91.870%
2024-09-24	12.0000	12.8500	12.0000	12.8500	0.000%	2	2	-92.218%