Dark

V20270115P260
V Jan 15 2027 260.00 Put (V270115P00260000)
option OPRA

EOD

Jul 1, 2026

2.31-17.204%(-0.48)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.4200	2.4200	2.2500	2.3100	-17.204%	4	5,393	0.000%
2026-06-30	2.8500	2.8500	2.7000	2.7900	+3.717%	4	5,393	-17.204%
2026-06-29	2.7500	2.7500	2.6900	2.6900	-17.231%	2	5,393	-14.126%
2026-06-26	3.2500	3.2500	3.0800	3.2500	-9.722%	23	5,393	-28.923%
2026-06-25	3.1000	3.6000	3.1000	3.6000	+1.408%	26	5,375	-35.833%
2026-06-24	3.4600	3.6200	3.4600	3.5500	-4.054%	6	5,395	-34.930%
2026-06-23	3.7000	3.8500	3.6000	3.7000	-2.632%	17	5,396	-37.568%
2026-06-22	3.5700	3.8000	3.5500	3.8000	-1.554%	8	5,395	-39.211%
2026-06-18	3.9000	4.0000	3.8600	3.8600	+10.286%	16	5,382	-40.155%
2026-06-17	3.5000	3.5000	3.5000	3.5000	-2.778%	1	5,382	-34.000%
2026-06-16	4.0000	4.0000	3.6000	3.6000	-20.000%	6	5,382	-35.833%
2026-06-15	4.6200	4.6200	4.4500	4.5000	-21.739%	30	5,409	-48.667%
2026-06-11	5.7500	5.7500	5.7500	5.7500	+6.481%	3	5,409	-59.826%
2026-06-10	5.4000	5.4000	5.4000	5.4000	+5.882%	2	5,406	-57.222%
2026-06-09	5.1000	5.1000	5.1000	5.1000	-9.735%	3	5,406	-54.706%
2026-06-08	5.1700	5.6700	5.1400	5.6500	+7.008%	638	5,406	-59.115%
2026-06-04	5.7100	5.7100	5.2800	5.2800	-14.563%	28	5,146	-56.250%
2026-06-03	6.1800	6.1800	6.1800	6.1800	+5.641%	3	5,148	-62.621%
2026-06-02	5.5200	5.8500	5.5200	5.8500	+17.000%	5	5,146	-60.513%
2026-06-01	4.8200	5.3000	4.8200	5.0000	+10.619%	4	5,141	-53.800%
2026-05-29	4.6000	4.6000	4.5200	4.5200	-14.231%	4	5,140	-48.894%
2026-05-28	5.2700	5.2700	5.2700	5.2700	+10.947%	2	5,137	-56.167%
2026-05-27	4.7500	4.7500	4.7500	4.7500	+7.466%	6	5,135	-51.368%
2026-05-22	4.2800	4.4200	4.2800	4.4200	-1.119%	7	5,141	-47.738%
2026-05-19	4.4500	4.4700	4.4000	4.4700	-4.894%	3	5,146	-48.322%
2026-05-18	4.7000	4.7000	4.7000	4.7000	-16.071%	1	5,148	-50.851%
2026-05-13	5.4200	5.6000	5.4200	5.6000	-2.439%	6	5,148	-58.750%
2026-05-11	5.6500	5.8000	5.6500	5.7400	-1.205%	8	5,148	-59.756%
2026-05-07	6.1000	6.1000	5.7800	5.8100	-3.005%	9	5,148	-60.241%
2026-05-05	5.9500	6.0000	5.7100	5.9900	+8.909%	1,564	5,150	-61.436%
2026-04-30	5.5000	5.5300	5.2500	5.5000	+11.111%	379	3,807	-58.000%
2026-04-29	5.6000	5.6000	4.8200	4.9500	-38.889%	1,508	3,596	-53.333%
2026-04-28	8.1500	8.1500	8.0000	8.1000	-5.814%	8	2,120	-71.481%
2026-04-27	8.5500	8.6000	8.4700	8.6000	-2.273%	9	2,112	-73.140%
2026-04-24	9.8300	9.8300	8.8000	8.8000	-1.124%	3	2,104	-73.750%
2026-04-23	8.9000	8.9000	8.9000	8.9000	+12.801%	1	2,102	-74.045%
2026-04-20	7.8500	7.8900	7.8500	7.8900	+0.382%	22	2,102	-70.722%
2026-04-17	7.4500	7.8600	7.1800	7.8600	-8.605%	20	2,081	-70.611%
2026-04-16	8.6000	8.6000	8.6000	8.6000	-13.131%	1	2,066	-73.140%
2026-04-14	10.1500	10.1500	9.9000	9.9000	-14.655%	5	2,066	-76.667%
2026-04-13	11.6000	11.6000	11.6000	11.6000	+0.433%	2	2,063	-80.086%
2026-04-10	11.4200	11.5500	11.4200	11.5500	+1.762%	3	2,063	-80.000%
2026-04-09	11.5000	11.5000	11.3000	11.3500	+6.573%	23	2,062	-79.648%
2026-04-08	11.0000	11.0000	10.6500	10.6500	-14.458%	3	2,042	-78.310%
2026-04-07	12.4500	12.4500	12.4500	12.4500	-2.734%	2	2,039	-81.446%
2026-04-06	12.4000	12.8000	12.4000	12.8000	-6.021%	4	2,039	-81.953%
2026-04-01	13.6200	13.6200	13.6200	13.6200	+4.368%	10	2,041	-83.040%
2026-03-31	12.9000	14.2100	12.8000	13.0500	-8.099%	188	2,031	-82.299%
2026-03-30	14.3000	14.3000	14.2000	14.2000	-4.953%	4	1,875	-83.732%
2026-03-27	15.0000	15.0000	14.7700	14.9400	+18.103%	38	1,871	-84.538%
2026-03-26	12.6500	12.6500	12.6500	12.6500	+2.846%	3	1,854	-81.739%
2026-03-24	12.5000	12.8000	12.3000	12.3000	-6.464%	252	1,851	-81.220%
2026-03-20	13.5500	13.5500	13.1500	13.1500	-3.874%	5	1,772	-82.433%
2026-03-19	13.6800	13.6800	13.6800	13.6800	+4.667%	1	1,768	-83.114%
2026-03-18	12.9000	13.1500	12.8000	13.0700	+13.160%	20	1,753	-82.326%
2026-03-16	11.5500	11.5500	11.5500	11.5500	+0.873%	4	1,749	-80.000%
2026-03-12	11.0500	11.4500	11.0500	11.4500	+2.232%	9	1,749	-79.825%
2026-03-11	11.3000	11.3000	11.2000	11.2000	+15.464%	17	1,740	-79.375%
2026-03-10	9.6500	9.7000	9.6500	9.7000	-10.599%	20	1,740	-76.186%
2026-03-09	10.8500	10.8500	10.8500	10.8500	+5.340%	1	1,730	-78.710%
2026-03-06	10.0500	10.8000	10.0500	10.3000	+5.102%	16	1,739	-77.573%
2026-03-05	9.7500	9.8000	9.7500	9.8000	-2.970%	9	1,733	-76.429%
2026-03-03	10.1000	10.1000	10.1000	10.1000	+11.602%	12	1,728	-77.129%
2026-03-02	9.0500	9.0500	9.0500	9.0500	-2.162%	10	1,724	-74.475%
2026-02-26	9.2000	9.2500	9.0000	9.2500	-5.612%	99	1,714	-75.027%
2026-02-25	9.8000	9.8000	9.8000	9.8000	-14.410%	1	1,655	-76.429%
2026-02-24	11.2500	11.4500	11.2500	11.4500	+7.109%	2	1,655	-79.825%
2026-02-23	9.8000	10.6900	9.8000	10.6900	+27.262%	2	1,654	-78.391%
2026-02-20	8.4000	8.4000	8.4000	8.4000	-3.890%	2	1,653	-72.500%
2026-02-19	8.8000	8.8000	8.7400	8.7400	-10.998%	4	1,653	-73.570%
2026-02-13	9.0000	9.8400	8.5400	9.8200	+40.086%	7	1,648	-76.477%
2026-02-10	7.0700	7.0700	7.0100	7.0100	-4.626%	8	1,648	-67.047%
2026-02-06	7.3500	7.3500	7.3500	7.3500	+13.077%	12	1,641	-68.571%
2026-02-03	6.5000	6.5000	6.5000	6.5000	-16.667%	1	1,641	-64.462%
2026-01-30	7.8000	7.8000	7.8000	7.8000	+3.311%	6	1,642	-70.385%
2026-01-28	7.4500	7.5500	7.4500	7.5500	+0.801%	3	1,642	-69.404%
2026-01-27	7.1000	7.4900	7.1000	7.4900	+1.216%	8	1,643	-69.159%
2026-01-23	7.4000	7.4000	7.4000	7.4000	-7.035%	1	1,643	-68.784%
2026-01-20	7.7800	7.9700	7.5500	7.9600	+5.291%	24	1,644	-70.980%
2026-01-16	7.5600	7.5600	7.5600	7.5600	-0.526%	6	1,616	-69.444%
2026-01-15	7.2000	7.6000	7.2000	7.6000	-7.879%	6	1,616	-69.605%
2026-01-14	8.1300	8.2500	7.8500	8.2500	+5.499%	252	1,614	-72.000%
2026-01-13	6.8000	8.1500	6.8000	7.8200	+24.127%	16	1,398	-70.460%
2026-01-12	6.3000	6.3000	6.3000	6.3000	+11.504%	1	1,391	-63.333%
2026-01-02	5.6500	5.6500	5.6500	5.6500	+6.604%	1	1,391	-59.115%
2025-12-22	5.3000	5.3000	5.3000	5.3000	-13.821%	10	1,391	-56.415%
2025-12-18	6.1500	6.1500	6.1500	6.1500	-5.385%	10	1,397	-62.439%
2025-12-11	6.5000	6.5000	6.5000	6.5000	-23.619%	2	1,388	-64.462%
2025-12-10	8.1000	8.5100	8.1000	8.5100	+0.710%	2	1,388	-72.855%
2025-12-08	8.4500	8.4500	8.4500	8.4500	-7.143%	2	1,388	-72.663%
2025-10-31	9.1000	9.1000	9.1000	9.1000	+7.059%	1	1,048	-74.615%
2025-10-10	8.5000	8.5000	8.5000	8.5000	-0.118%	2	1,047	-72.824%
2025-09-19	8.5100	8.5100	8.5100	8.5100	-3.295%	1	1,047	-72.855%
2025-09-18	8.3000	8.8000	8.3000	8.8000	+3.529%	1,001	1,048	-73.750%
2025-09-17	8.5000	8.5000	8.5000	8.5000	+8.974%	10	67	-72.824%
2025-09-09	7.8000	7.8000	7.8000	7.8000	0.000%	1	59	-70.385%
2025-08-22	8.0000	8.0000	7.8000	7.8000	-18.580%	6	58	-70.385%
2025-08-08	9.6400	9.8500	9.5800	9.5800	-4.200%	12	53	-75.887%
2025-08-01	9.4400	10.0000	9.4400	10.0000	+21.951%	2	43	-76.900%
2025-07-23	8.2000	8.2000	8.2000	8.2000	-3.529%	1	43	-71.829%
2025-07-08	8.5000	8.5000	8.5000	8.5000	+4.294%	2	44	-72.824%
2025-07-07	8.1500	8.1500	8.1500	8.1500	-23.761%	2	45	-71.656%
2025-06-13	10.0000	10.6900	10.0000	10.6900	+18.122%	8	45	-78.391%
2025-05-22	9.1000	9.1000	9.0400	9.0500	+14.557%	6	44	-74.475%
2025-05-21	7.9000	7.9000	7.9000	7.9000	-24.762%	1	41	-70.759%
2025-05-09	10.5000	10.5000	10.5000	10.5000	-10.180%	6	41	-78.000%
2025-05-05	11.6900	11.6900	11.6900	11.6900	-13.981%	4	41	-80.240%
2025-04-28	13.5900	13.5900	13.5900	13.5900	-8.361%	1	41	-83.002%
2025-04-16	14.8300	14.8300	14.8300	14.8300	+56.931%	1	42	-84.423%
2025-03-17	9.4500	9.4500	9.4500	9.4500	+0.425%	1	41	-75.556%
2025-03-07	9.4100	9.4100	9.4100	9.4100	+25.802%	2	40	-75.452%
2025-02-27	7.4800	7.4800	7.4800	7.4800	+1.769%	2	41	-69.118%
2025-02-19	7.3500	7.3500	7.3500	7.3500	+11.364%	1	43	-68.571%
2025-02-14	6.6000	6.6000	6.6000	6.6000	-5.444%	20	32	-65.000%
2025-02-13	6.9800	6.9800	6.9800	6.9800	-12.750%	2	35	-66.905%
2025-01-30	8.0000	8.0000	8.0000	8.0000	-10.615%	1	35	-71.125%
2025-01-29	8.9500	8.9500	8.9500	8.9500	+0.788%	1	35	-74.190%
2025-01-24	8.8800	8.8800	8.8800	8.8800	-2.951%	2	34	-73.986%
2025-01-23	9.1500	9.1500	9.1500	9.1500	-4.687%	1	33	-74.754%
2025-01-22	9.6000	9.6000	9.6000	9.6000	-0.312%	1	34	-75.938%
2025-01-21	9.6300	9.6300	9.6300	9.6300	-1.735%	1	34	-76.012%
2025-01-17	9.8000	9.8000	9.8000	9.8000	-27.138%	4	33	-76.429%
2025-01-13	13.4500	13.4500	13.4500	13.4500	+12.083%	1	33	-82.825%
2025-01-07	12.0000	12.0000	12.0000	12.0000	+1.954%	1	32	-80.750%
2025-01-03	11.7700	11.7700	11.7700	11.7700	-1.917%	2	32	-80.374%
2024-12-23	12.0000	12.0000	12.0000	12.0000	+3.627%	1	33	-80.750%
2024-12-12	11.5800	11.5800	11.5800	11.5800	-4.298%	1	33	-80.052%
2024-12-04	12.1000	12.1000	12.1000	12.1000	+3.419%	1	32	-80.909%
2024-12-02	11.7000	11.7000	11.7000	11.7000	+0.602%	3	31	-80.256%
2024-11-26	11.6300	11.6300	11.6300	11.6300	-1.441%	2	30	-80.138%
2024-11-21	12.1000	12.1000	11.8000	11.8000	-9.924%	2	31	-80.424%
2024-11-12	13.1000	13.1000	13.1000	13.1000	+5.475%	2	31	-82.366%
2024-11-08	12.3700	12.4200	12.3700	12.4200	-5.118%	6	32	-81.401%
2024-11-07	13.0900	13.0900	13.0900	13.0900	-19.988%	2	29	-82.353%
2024-10-30	16.3600	16.3600	16.3600	16.3600	-25.569%	1	31	-85.880%
2024-09-30	22.0000	22.0000	21.9800	21.9800	-6.508%	2	30	-89.490%
2024-09-25	23.5000	23.5100	23.3800	23.5100	+9.502%	15	30	-90.174%
2024-09-24	21.0900	21.4700	21.0900	21.4700	+17.967%	12	15	-89.241%
2024-09-23	18.2000	18.2000	18.2000	18.2000	+3.116%	1	3	-87.308%
2024-09-17	17.6500	17.6500	17.6500	17.6500	0.000%	2	2	-86.912%