Dark

V20270115P250
V Jan 15 2027 250.00 Put (V270115P00250000)
option OPRA

EOD

Aug 11, 2026

0.7100-5.333%(-0.0400)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.5300	0.7100	0.5300	0.7100	-5.333%	33	2,702	0.000%
2026-08-10	0.7600	0.7700	0.7500	0.7500	-6.250%	3	2,702	-5.333%
2026-08-06	0.8000	0.8000	0.8000	0.8000	0.000%	1	2,703	-11.250%
2026-08-05	0.8000	0.8100	0.8000	0.8000	-11.111%	5	2,704	-11.250%
2026-08-04	0.9700	0.9700	0.9000	0.9000	0.000%	3	2,705	-21.111%
2026-08-03	0.9000	0.9800	0.9000	0.9000	-21.739%	22	2,707	-21.111%
2026-07-31	1.1500	1.1500	1.1500	1.1500	+13.861%	20	2,714	-38.261%
2026-07-30	1.0100	1.0100	1.0100	1.0100	+23.171%	2	2,714	-29.703%
2026-07-29	1.1000	1.1000	0.8200	0.8200	-21.154%	10	2,716	-13.415%
2026-07-28	1.0400	1.0400	1.0400	1.0400	-29.730%	1	2,724	-31.731%
2026-07-24	1.4000	1.4900	1.4000	1.4800	-6.918%	11	2,724	-52.027%
2026-07-21	1.5900	1.5900	1.5900	1.5900	+6.000%	10	2,716	-55.346%
2026-07-20	1.4600	1.5000	1.4200	1.5000	+2.041%	3	2,726	-52.667%
2026-07-17	1.4700	1.4700	1.4700	1.4700	+5.755%	2	2,724	-51.701%
2026-07-16	1.3900	1.3900	1.3900	1.3900	-13.665%	1	2,724	-48.921%
2026-07-15	1.6100	1.6100	1.6100	1.6100	+11.806%	2	2,724	-55.901%
2026-07-14	1.4000	1.4400	1.4000	1.4400	-11.656%	11	2,724	-50.694%
2026-07-13	1.6300	1.6300	1.6300	1.6300	-9.444%	1	2,729	-56.442%
2026-07-10	1.7500	1.8000	1.7500	1.8000	-5.263%	3	2,729	-60.556%
2026-07-08	1.8900	1.9000	1.8900	1.9000	+9.827%	5	2,731	-62.632%
2026-07-07	1.6000	1.7500	1.5700	1.7300	+18.493%	12	2,731	-58.960%
2026-07-06	1.5000	1.5000	1.4600	1.4600	+0.690%	6	2,733	-51.370%
2026-07-02	1.5000	1.5000	1.4300	1.4500	-17.143%	3	2,742	-51.034%
2026-07-01	1.7500	1.7500	1.7500	1.7500	-18.224%	1	2,742	-59.429%
2026-06-30	2.1000	2.1400	2.1000	2.1400	-17.375%	6	2,742	-66.822%
2026-06-25	2.8800	2.8800	2.5800	2.5900	-0.385%	5	2,742	-72.587%
2026-06-24	2.6000	2.6000	2.6000	2.6000	-6.137%	1	2,743	-72.692%
2026-06-23	2.7700	2.7700	2.7700	2.7700	+0.727%	1	2,744	-74.368%
2026-06-17	2.7500	2.7500	2.7500	2.7500	-2.482%	1	2,745	-74.182%
2026-06-16	2.8200	2.8200	2.8200	2.8200	-18.261%	1	2,745	-74.823%
2026-06-15	3.4300	3.4500	3.4100	3.4500	-14.815%	17	2,736	-79.420%
2026-06-12	3.8100	4.0500	3.8100	4.0500	-2.878%	22	2,736	-82.469%
2026-06-10	4.3500	4.3500	4.1700	4.1700	+4.250%	13	2,736	-82.974%
2026-06-09	3.9900	4.0000	3.9900	4.0000	-5.882%	8	2,726	-82.250%
2026-06-08	4.0000	4.2500	4.0000	4.2500	+10.390%	2	2,729	-83.294%
2026-06-05	3.9000	3.9000	3.7500	3.8500	-6.098%	34	2,729	-81.558%
2026-06-04	4.0000	4.1000	4.0000	4.1000	-10.675%	25	2,730	-82.683%
2026-06-03	4.5900	4.5900	4.5900	4.5900	+3.146%	3	2,726	-84.532%
2026-06-02	3.9700	4.4500	3.9700	4.4500	+18.667%	11	2,723	-84.045%
2026-06-01	3.8600	4.0200	3.7500	3.7500	+8.696%	3	2,713	-81.067%
2026-05-29	3.5000	3.6000	3.4500	3.4500	-11.538%	20	2,714	-79.420%
2026-05-28	3.9000	3.9000	3.9000	3.9000	+11.111%	1	2,707	-81.795%
2026-05-22	3.5000	3.5700	3.5000	3.5100	+1.739%	16	2,706	-79.772%
2026-05-21	3.6000	3.6000	3.3000	3.4500	-1.429%	16	2,700	-79.420%
2026-05-20	3.4500	3.5000	3.4500	3.5000	0.000%	3	2,700	-79.714%
2026-05-19	3.4900	3.5000	3.4500	3.5000	-4.891%	11	2,711	-79.714%
2026-05-18	3.6000	3.6800	3.5400	3.6800	-10.024%	8	2,711	-80.707%
2026-05-15	4.1000	4.1000	3.9900	4.0900	-5.977%	21	2,711	-82.641%
2026-05-14	4.3500	4.3500	4.3500	4.3500	0.000%	2	2,687	-83.678%
2026-05-13	4.1800	4.4000	4.1800	4.3500	+6.098%	8	2,689	-83.678%
2026-05-11	4.6000	4.6000	4.1000	4.1000	-12.766%	2	2,689	-82.683%
2026-05-08	4.6400	4.7000	4.6400	4.7000	+5.381%	2	2,686	-84.894%
2026-05-07	4.5500	4.5500	4.4600	4.4600	-4.497%	2	2,686	-84.081%
2026-05-06	4.6700	4.6700	4.6700	4.6700	+2.637%	5	2,686	-84.797%
2026-05-05	4.5500	4.5500	4.5500	4.5500	+7.565%	1	2,681	-84.396%
2026-05-04	4.2400	4.2400	4.2300	4.2300	+5.750%	11	2,682	-83.215%
2026-05-01	4.2000	4.4000	4.0000	4.0000	+2.564%	21	2,676	-82.250%
2026-04-29	4.3000	4.3000	3.5500	3.9000	-40.909%	12	2,676	-81.795%
2026-04-28	6.6100	6.6100	6.6000	6.6000	-5.714%	2	2,676	-89.242%
2026-04-27	6.8500	7.0000	6.8500	7.0000	-1.408%	6	2,674	-89.857%
2026-04-24	7.1600	7.1700	7.0000	7.1000	-3.924%	27	2,669	-90.000%
2026-04-23	7.4200	7.4200	7.3900	7.3900	+5.571%	21	2,676	-90.392%
2026-04-22	7.0000	7.0000	6.8500	7.0000	+11.821%	29	2,655	-89.857%
2026-04-20	6.4800	6.4800	6.2600	6.2600	+4.333%	11	2,664	-88.658%
2026-04-17	6.0000	6.0000	6.0000	6.0000	-11.765%	8	2,663	-88.167%
2026-04-16	6.8000	6.8000	6.8000	6.8000	+1.493%	8	2,663	-89.559%
2026-04-15	7.2800	7.2800	6.7000	6.7000	-14.432%	17	2,663	-89.403%
2026-04-14	8.5000	8.5000	7.8300	7.8300	-17.143%	2,009	2,651	-90.932%
2026-04-13	9.2600	9.4500	9.2600	9.4500	-2.577%	3	2,648	-92.487%
2026-04-10	9.5000	9.7000	9.5000	9.7000	+3.301%	16	2,648	-92.680%
2026-04-09	9.5000	9.5000	9.3900	9.3900	+5.506%	4	2,636	-92.439%
2026-04-08	8.7000	9.0500	8.7000	8.9000	-13.592%	9	2,636	-92.022%
2026-04-07	10.3000	10.3000	10.3000	10.3000	-2.370%	3	2,637	-93.107%
2026-04-06	10.4100	10.5500	10.4100	10.5500	-3.565%	3	2,634	-93.270%
2026-04-02	10.9400	10.9400	10.9400	10.9400	-0.545%	5	2,633	-93.510%
2026-04-01	12.0000	12.0000	11.0000	11.0000	0.000%	8	2,633	-93.545%
2026-03-31	11.4200	11.4200	11.0000	11.0000	-7.950%	14	2,631	-93.545%
2026-03-30	11.9000	11.9500	11.9000	11.9500	-3.862%	4	2,630	-94.059%
2026-03-27	12.9000	12.9000	12.3300	12.4300	+17.820%	11	2,630	-94.288%
2026-03-26	10.2500	10.5500	10.2500	10.5500	+3.431%	9	2,629	-93.270%
2026-03-25	10.7500	10.7500	10.2000	10.2000	-1.449%	2	2,629	-93.039%
2026-03-24	10.3500	10.3500	10.3500	10.3500	-6.165%	1	2,630	-93.140%
2026-03-20	11.0000	11.0400	10.6800	11.0300	-4.914%	29	2,630	-93.563%
2026-03-19	11.1000	11.6000	11.1000	11.6000	+5.455%	17	2,642	-93.879%
2026-03-18	10.0000	11.0000	9.8500	11.0000	+15.183%	87	2,642	-93.545%
2026-03-16	9.5500	9.5500	9.5500	9.5500	-3.535%	4	2,612	-92.565%
2026-03-13	9.9000	9.9000	9.9000	9.9000	-1.000%	1	2,616	-92.828%
2026-03-12	9.1000	10.0000	8.9000	10.0000	+8.696%	24	2,615	-92.900%
2026-03-11	9.1900	9.2000	9.1100	9.2000	+15.723%	12	2,599	-92.283%
2026-03-10	8.0000	8.0000	7.9500	7.9500	-6.471%	2	2,598	-91.069%
2026-03-06	8.9000	8.9000	8.5000	8.5000	+5.459%	19	2,601	-91.647%
2026-03-05	8.0000	8.0600	8.0000	8.0600	-2.892%	21	2,596	-91.191%
2026-03-03	7.9000	8.3000	7.9000	8.3000	+15.278%	17	2,602	-91.446%
2026-03-02	7.3800	7.5500	7.2000	7.2000	-10.559%	57	2,602	-90.139%
2026-02-27	8.3600	8.3600	8.0500	8.0500	+7.333%	2	2,581	-91.180%
2026-02-26	7.5000	7.5000	7.3000	7.5000	-7.407%	64	2,581	-90.533%
2026-02-25	8.0000	8.1000	8.0000	8.1000	-10.989%	4	2,565	-91.235%
2026-02-24	9.0000	9.5500	9.0000	9.1000	+29.078%	35	2,565	-92.198%
2026-02-19	7.0200	7.0500	7.0200	7.0500	+7.634%	4	2,532	-89.929%
2026-02-18	7.3500	7.3500	6.5500	6.5500	-12.316%	1,005	2,528	-89.160%
2026-02-17	11.0500	11.0500	7.4700	7.4700	-8.005%	8	1,530	-90.495%
2026-02-13	6.8900	8.3000	6.8900	8.1200	+23.030%	20	1,510	-91.256%
2026-02-12	6.6000	6.6000	6.6000	6.6000	+9.091%	10	1,510	-89.242%
2026-02-09	6.0700	6.0700	6.0500	6.0500	+3.952%	3	1,500	-88.264%
2026-02-06	6.0000	6.0000	5.8200	5.8200	+11.923%	1,002	1,500	-87.801%
2026-02-02	5.6000	5.6000	5.2000	5.2000	-16.800%	3	500	-86.346%
2026-01-30	5.9500	6.2500	5.6500	6.2500	+12.410%	42	503	-88.640%
2026-01-29	5.6000	5.6100	5.4500	5.5600	-8.852%	22	469	-87.230%
2026-01-28	5.9000	6.1000	5.9000	6.1000	+2.521%	6	475	-88.361%
2026-01-27	6.0500	6.0500	5.9300	5.9500	-4.032%	16	470	-88.067%
2026-01-26	6.2000	6.2000	6.2000	6.2000	+3.333%	1	460	-88.548%
2026-01-23	6.0000	6.0000	6.0000	6.0000	-0.826%	2	461	-88.167%
2026-01-22	5.9500	6.2300	5.9500	6.0500	-8.055%	13	459	-88.264%
2026-01-21	6.5800	6.5800	6.4500	6.5800	+2.016%	4	447	-89.210%
2026-01-20	6.4500	6.4500	6.4500	6.4500	+4.708%	20	443	-88.992%
2026-01-16	6.3300	6.3300	6.1600	6.1600	+2.667%	6	440	-88.474%
2026-01-15	6.0000	6.0000	6.0000	6.0000	-12.409%	5	440	-88.167%
2026-01-14	6.4000	6.8500	6.0500	6.8500	+6.202%	34	442	-89.635%
2026-01-13	6.0000	6.8000	6.0000	6.4500	+27.219%	49	432	-88.992%
2026-01-12	4.8800	5.0700	4.8500	5.0700	+23.659%	12	389	-85.996%
2026-01-07	3.9500	4.3600	3.9100	4.1000	+0.244%	25	389	-82.683%
2026-01-06	4.0900	4.0900	4.0900	4.0900	-2.619%	16	414	-82.641%
2026-01-05	4.1500	4.2000	4.1500	4.2000	0.000%	19	398	-83.095%
2025-12-31	4.2000	4.2000	4.2000	4.2000	+1.942%	2	411	-83.095%
2025-12-29	4.1200	4.1200	4.1200	4.1200	-19.844%	1	411	-82.767%
2025-12-18	5.2000	5.2000	5.1400	5.1400	+0.784%	40	410	-86.187%
2025-12-17	5.2700	5.2700	5.1000	5.1000	-2.299%	51	445	-86.078%
2025-12-15	5.2200	5.2200	5.2200	5.2200	+1.359%	1	494	-86.398%
2025-12-11	5.1500	5.1500	5.1500	5.1500	-26.429%	1	494	-86.214%
2025-12-09	7.0000	7.0000	7.0000	7.0000	+1.156%	10	494	-89.857%
2025-11-26	6.8200	6.9200	6.7400	6.9200	-9.896%	50	454	-89.740%
2025-11-24	7.6000	7.8100	7.6000	7.6800	-14.667%	11	454	-90.755%
2025-11-19	9.0000	9.0000	9.0000	9.0000	+11.111%	1	443	-92.111%
2025-11-17	8.1000	8.1000	8.1000	8.1000	+0.998%	1	444	-91.235%
2025-11-14	7.9900	8.0200	7.9900	8.0200	-0.373%	24	443	-91.147%
2025-11-10	8.0500	8.0500	8.0500	8.0500	+3.205%	5	419	-91.180%
2025-11-05	7.8000	7.8000	7.8000	7.8000	+1.961%	1	424	-90.897%
2025-11-03	8.2000	8.2000	7.6500	7.6500	-4.969%	52	374	-90.719%
2025-10-17	8.0500	8.0500	8.0500	8.0500	+11.188%	1	374	-91.180%
2025-09-30	6.9500	7.2400	6.9500	7.2400	-3.467%	7	374	-90.193%
2025-09-29	7.5000	7.5000	7.5000	7.5000	+3.448%	1	372	-90.533%
2025-09-23	7.2500	7.2500	7.2500	7.2500	+0.694%	1	372	-90.207%
2025-09-19	7.2000	7.2000	7.2000	7.2000	-0.415%	3	371	-90.139%
2025-09-15	7.2300	7.2300	7.2300	7.2300	+6.167%	10	371	-90.180%
2025-09-09	6.7000	6.8100	6.7000	6.8100	+0.147%	2	376	-89.574%
2025-09-02	6.8000	6.8000	6.8000	6.8000	+4.294%	1	376	-89.559%
2025-08-29	6.5200	6.5200	6.5200	6.5200	-11.293%	1	378	-89.110%
2025-08-18	7.3000	7.3500	7.2400	7.3500	-2.000%	81	378	-90.340%
2025-08-14	7.4500	7.5000	7.3500	7.5000	-5.303%	70	376	-90.533%
2025-08-12	7.9200	7.9200	7.9200	7.9200	-2.822%	10	372	-91.035%
2025-08-05	7.7000	8.1500	7.7000	8.1500	-4.118%	6	372	-91.288%
2025-08-01	8.3500	8.5000	8.3500	8.5000	+22.302%	2	366	-91.647%
2025-07-23	6.9500	6.9500	6.9500	6.9500	+2.206%	1	364	-89.784%
2025-07-21	6.8000	6.8000	6.8000	6.8000	-9.814%	2	364	-89.559%
2025-07-18	7.4300	7.5400	7.4300	7.5400	-2.205%	2	364	-90.584%
2025-07-15	7.8700	7.8700	7.7000	7.7100	-2.033%	59	364	-90.791%
2025-07-11	7.9000	7.9000	7.8700	7.8700	+10.689%	3	314	-90.978%
2025-07-10	6.9600	7.1500	6.9300	7.1100	-10.000%	4	313	-90.014%
2025-06-30	7.9000	7.9000	7.9000	7.9000	-13.377%	1	313	-91.013%
2025-06-23	9.8000	9.9000	9.0000	9.1200	-9.703%	65	312	-92.215%
2025-06-20	10.1000	10.1000	10.1000	10.1000	+1.000%	4	249	-92.970%
2025-06-18	8.3900	10.0000	8.3900	10.0000	+32.626%	41	257	-92.900%
2025-06-17	7.5300	7.5400	7.5300	7.5400	-10.769%	11	257	-90.584%
2025-06-13	8.4500	8.5000	8.2500	8.4500	+29.008%	296	257	-91.598%
2025-06-10	6.5500	6.5500	6.5500	6.5500	-5.755%	1	257	-89.160%
2025-06-09	6.9500	6.9500	6.9500	6.9500	+2.659%	1	257	-89.784%
2025-06-05	6.4800	6.7700	6.4800	6.7700	-13.094%	2	258	-89.513%
2025-05-28	7.8000	7.8000	7.7900	7.7900	+3.453%	2	258	-90.886%
2025-05-27	7.5300	7.5300	7.5300	7.5300	-7.607%	4	258	-90.571%
2025-05-23	8.1500	8.1500	8.1500	8.1500	+9.396%	2	253	-91.288%
2025-05-21	7.4500	7.4500	7.4400	7.4500	+12.879%	5	253	-90.470%
2025-05-20	6.6000	6.6000	6.6000	6.6000	-5.036%	4	250	-89.242%
2025-05-15	6.9500	6.9500	6.9500	6.9500	-6.711%	4	254	-89.784%
2025-05-14	7.4500	7.4500	7.4500	7.4500	-25.126%	10	250	-90.470%
2025-05-07	10.1000	10.1000	9.8800	9.9500	-3.398%	14	260	-92.864%
2025-05-06	10.2500	10.3000	10.0500	10.3000	-4.630%	12	260	-93.107%
2025-05-01	10.8000	10.8000	10.8000	10.8000	+2.857%	1	260	-93.426%
2025-04-30	11.4500	11.4500	10.5000	10.5000	-5.405%	30	260	-93.238%
2025-04-29	11.5000	11.5000	11.1000	11.1000	-28.846%	6	265	-93.604%
2025-04-21	15.7500	15.8200	15.6000	15.6000	+6.485%	12	260	-95.449%
2025-04-11	14.5500	14.6500	14.5500	14.6500	+0.068%	4	260	-95.154%
2025-04-09	14.6400	14.6400	14.6400	14.6400	-18.667%	2	260	-95.150%
2025-04-08	18.0000	18.0000	18.0000	18.0000	+20.000%	10	260	-96.056%
2025-04-04	15.0000	15.0000	15.0000	15.0000	+57.068%	2	250	-95.267%
2025-04-03	9.6000	9.7000	9.5500	9.5500	+31.724%	70	249	-92.565%
2025-03-25	7.2500	7.2500	7.2500	7.2500	-5.352%	20	268	-90.207%
2025-03-24	7.9500	7.9500	7.6600	7.6600	-0.777%	2	268	-90.731%
2025-03-07	7.7200	7.7200	7.7200	7.7200	+8.732%	2	268	-90.803%
2025-03-05	7.4500	7.4500	7.1000	7.1000	-5.333%	201	268	-90.000%
2025-03-04	7.5000	7.5000	7.5000	7.5000	+8.696%	2	67	-90.533%
2025-02-26	6.9000	6.9000	6.9000	6.9000	+23.214%	2	65	-89.710%
2025-02-13	5.6000	5.6000	5.6000	5.6000	-12.500%	1	62	-87.321%
2025-02-12	6.4000	6.4000	6.4000	6.4000	-1.538%	1	62	-88.906%
2025-02-11	6.5000	6.5000	6.5000	6.5000	+4.000%	1	61	-89.077%
2025-02-10	6.3000	6.3000	6.2500	6.2500	-6.015%	2	61	-88.640%
2025-02-05	6.6500	6.6500	6.6500	6.6500	+1.527%	1	61	-89.323%
2025-02-03	6.6700	6.6700	6.4800	6.5500	+3.150%	38	60	-89.160%
2025-01-31	6.3500	6.3500	6.3500	6.3500	-11.189%	2	60	-88.819%
2025-01-28	7.2000	7.2000	7.1500	7.1500	-2.055%	2	61	-90.070%
2025-01-27	7.3000	7.3000	7.3000	7.3000	-3.947%	2	61	-90.274%
2025-01-23	7.6000	7.6000	7.6000	7.6000	-10.059%	1	61	-90.658%
2025-01-22	8.4500	8.4500	8.4500	8.4500	-8.152%	1	61	-91.598%
2025-01-16	9.2000	9.2000	9.2000	9.2000	-10.244%	1	62	-92.283%
2025-01-14	10.2500	10.2500	10.2500	10.2500	+2.500%	10	63	-93.073%
2025-01-07	10.0000	10.0000	10.0000	10.0000	+3.093%	2	53	-92.900%
2025-01-06	9.7000	9.7000	9.7000	9.7000	+5.435%	1	52	-92.680%
2024-12-24	9.2000	9.2000	9.2000	9.2000	-9.804%	1	52	-92.283%
2024-12-19	10.2000	10.2000	10.2000	10.2000	+18.605%	10	52	-93.039%
2024-12-18	8.6000	8.6000	8.6000	8.6000	-10.788%	1	52	-91.744%
2024-12-04	9.6400	9.6400	9.6400	9.6400	-5.951%	1	52	-92.635%
2024-11-21	10.2500	10.2500	10.2500	10.2500	+0.787%	5	47	-93.073%
2024-11-13	9.6800	10.1700	9.6800	10.1700	-1.358%	25	47	-93.019%
2024-11-11	10.3100	10.3100	10.3100	10.3100	-1.716%	1	47	-93.113%
2024-11-07	11.0000	11.0000	10.4900	10.4900	+4.900%	25	46	-93.232%
2024-11-06	10.0000	10.0000	10.0000	10.0000	-25.926%	10	64	-92.900%
2024-10-30	13.5000	13.5000	13.5000	13.5000	-12.338%	1	54	-94.741%
2024-10-28	15.4000	15.4000	15.4000	15.4000	+1.316%	1	55	-95.390%
2024-10-16	15.2000	15.2000	15.2000	15.2000	-23.771%	2	55	-95.329%
2024-09-25	19.6500	19.9400	19.6500	19.9400	+10.044%	2	55	-96.439%
2024-09-24	17.6900	18.1200	17.6900	18.1200	+13.392%	4	54	-96.082%
2024-09-19	15.8200	16.1500	15.8200	15.9800	+2.765%	50	52	-95.557%
2024-09-16	15.5500	15.5500	15.5500	15.5500	0.000%	2	2	-95.434%