Dark

V20270115P270
V Jan 15 2027 270.00 Put (V270115P00270000)
option OPRA

EOD

Jul 1, 2026

3.15-11.765%(-0.42)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.1000	3.1500	2.9400	3.1500	-11.765%	17	1,997	0.000%
2026-06-30	3.6500	3.6500	3.5700	3.5700	-19.775%	10	2,002	-11.765%
2026-06-25	4.5000	4.5000	4.4500	4.4500	-5.319%	2	2,002	-29.213%
2026-06-24	4.7000	4.7000	4.7000	4.7000	-3.491%	1	2,002	-32.979%
2026-06-23	4.8200	4.8700	4.8200	4.8700	+1.670%	2	2,002	-35.318%
2026-06-22	4.7900	4.7900	4.7900	4.7900	-1.440%	1	2,000	-34.238%
2026-06-16	4.8600	4.8600	4.8600	4.8600	-17.766%	5	2,001	-35.185%
2026-06-15	6.0000	6.0000	5.9100	5.9100	-13.723%	4	2,001	-46.701%
2026-06-12	6.7000	6.8500	6.6600	6.8500	-4.729%	12	2,001	-54.015%
2026-06-08	7.3000	7.3000	7.1900	7.1900	+2.714%	3	2,001	-56.189%
2026-06-04	6.9000	7.0000	6.9000	7.0000	-6.667%	41	2,001	-55.000%
2026-06-02	7.7000	7.8500	7.5000	7.5000	+10.294%	101	1,998	-58.000%
2026-06-01	6.8000	7.1000	6.8000	6.8000	+17.241%	25	1,935	-53.676%
2026-05-29	5.8000	5.9500	5.8000	5.8000	-9.091%	19	1,920	-45.690%
2026-05-28	6.6500	6.8500	6.3400	6.3800	+14.132%	44	1,921	-50.627%
2026-05-21	5.5900	5.5900	5.5900	5.5900	-2.783%	5	1,877	-43.649%
2026-05-20	5.9500	5.9500	5.7500	5.7500	+1.770%	47	1,877	-45.217%
2026-05-19	5.6800	5.7000	5.6500	5.6500	-16.912%	3	1,886	-44.248%
2026-05-15	6.5000	6.8000	6.5000	6.8000	-8.725%	14	1,886	-53.676%
2026-05-14	7.1000	7.4500	7.0500	7.4500	+4.196%	88	1,879	-57.718%
2026-05-13	6.8800	7.4000	6.8800	7.1500	+11.719%	25	1,869	-55.944%
2026-05-12	6.6000	6.6000	6.4000	6.4000	-11.111%	21	1,869	-50.781%
2026-05-11	7.1000	7.2000	7.1000	7.2000	-4.762%	3	1,869	-56.250%
2026-05-08	7.5500	7.6500	7.5500	7.5600	+1.477%	48	1,872	-58.333%
2026-05-07	7.4000	7.5500	7.1500	7.4500	-4.487%	49	1,859	-57.718%
2026-05-06	7.7500	7.8000	7.5500	7.8000	+6.849%	80	1,859	-59.615%
2026-05-05	7.1000	7.5500	7.1000	7.3000	+12.308%	27	1,838	-56.849%
2026-05-04	6.5000	6.5000	6.5000	6.5000	-36.585%	10	1,853	-51.538%
2026-04-28	10.2000	10.3000	10.1500	10.2500	-3.302%	7	1,844	-69.268%
2026-04-27	10.8000	10.8700	10.5500	10.6000	-3.196%	252	1,841	-70.283%
2026-04-24	10.9200	11.0500	10.9200	10.9500	-5.766%	5	1,769	-71.233%
2026-04-23	11.4000	11.6200	11.4000	11.6200	+21.675%	2	1,767	-72.892%
2026-04-17	9.3000	9.5500	9.3000	9.5500	-13.886%	6	1,766	-67.016%
2026-04-15	11.0900	11.0900	11.0900	11.0900	-6.017%	1	1,762	-71.596%
2026-04-14	12.4500	12.4500	11.8000	11.8000	-12.593%	25	1,762	-73.305%
2026-04-13	14.0500	14.0500	13.5000	13.5000	-3.571%	3	1,759	-76.667%
2026-04-10	13.9100	14.0000	13.9100	14.0000	+0.719%	4	1,759	-77.500%
2026-04-09	13.9000	13.9000	13.9000	13.9000	+6.513%	2	1,757	-77.338%
2026-04-08	13.0500	13.0500	13.0500	13.0500	-14.984%	2	1,755	-75.862%
2026-04-07	15.0000	15.6700	15.0000	15.3500	+3.020%	178	1,758	-79.479%
2026-04-06	14.9500	15.4500	14.9000	14.9000	-6.583%	4	1,708	-78.859%
2026-04-02	15.8500	15.9500	15.8500	15.9500	-1.361%	32	1,697	-80.251%
2026-04-01	16.3000	16.3000	16.1300	16.1700	+2.994%	13	1,697	-80.519%
2026-03-31	16.3700	16.3700	15.4000	15.7000	-7.647%	15	1,690	-79.936%
2026-03-30	17.4500	17.4500	17.0000	17.0000	-6.336%	3	1,684	-81.471%
2026-03-27	17.1500	18.3000	17.1500	18.1500	+18.627%	4	1,683	-82.645%
2026-03-26	14.9000	15.3000	14.9000	15.3000	+3.100%	3	1,680	-79.412%
2026-03-25	14.8400	14.8400	14.8400	14.8400	-1.395%	1	1,678	-78.774%
2026-03-24	15.0500	15.0500	15.0500	15.0500	+3.793%	1	1,678	-79.070%
2026-03-23	14.3000	14.5000	14.3000	14.5000	-8.517%	6	1,677	-78.276%
2026-03-20	16.3000	16.3500	15.8500	15.8500	-2.522%	5	1,681	-80.126%
2026-03-19	16.7500	17.2000	16.2600	16.2600	+2.457%	5	1,680	-80.627%
2026-03-18	15.1500	16.2000	15.1500	15.8700	+13.763%	7	1,689	-80.151%
2026-03-12	13.5000	13.9500	13.5000	13.9500	+4.104%	126	1,682	-77.419%
2026-03-11	13.4000	13.4000	13.4000	13.4000	+7.631%	30	1,563	-76.493%
2026-03-09	13.0100	13.0100	12.4500	12.4500	-0.797%	8	1,544	-74.699%
2026-03-06	12.3900	12.9000	12.3900	12.5500	+8.190%	13	1,552	-74.900%
2026-03-05	11.6000	11.6000	11.6000	11.6000	-4.918%	6	1,546	-72.845%
2026-03-03	12.1500	12.2000	12.1500	12.2000	+10.507%	11	1,540	-74.180%
2026-03-02	11.0500	11.0500	11.0400	11.0400	-5.641%	50	1,536	-71.467%
2026-02-27	11.8000	12.3000	11.7000	11.7000	+3.084%	17	1,511	-73.077%
2026-02-26	11.0000	11.3500	11.0000	11.3500	-5.417%	106	1,494	-72.247%
2026-02-25	12.6000	12.6000	12.0000	12.0000	-12.727%	11	1,397	-73.750%
2026-02-24	13.7200	14.2000	13.7200	13.7500	+0.365%	15	1,397	-77.091%
2026-02-23	13.1600	13.7000	13.1600	13.7000	+35.644%	2	1,383	-77.007%
2026-02-20	10.2000	10.2000	10.0000	10.1000	-2.885%	9	1,381	-68.812%
2026-02-18	10.4000	10.4000	10.4000	10.4000	-9.957%	1	1,375	-69.712%
2026-02-17	11.5500	11.5500	11.5500	11.5500	+5.963%	200	1,374	-72.727%
2026-02-13	10.9000	10.9000	10.9000	10.9000	+28.235%	20	1,204	-71.101%
2026-02-12	8.5000	8.5000	8.5000	8.5000	-3.409%	1	1,204	-62.941%
2026-02-11	8.8000	8.8000	8.8000	8.8000	-0.452%	1	1,204	-64.205%
2026-02-06	9.1000	9.1000	8.8400	8.8400	-4.946%	22	1,205	-64.367%
2026-02-05	9.3000	9.3000	9.3000	9.3000	0.000%	3	1,198	-66.129%
2026-02-04	9.3000	9.3000	9.3000	9.3000	+21.569%	1	1,198	-66.129%
2026-02-02	7.6500	7.6500	7.6500	7.6500	-16.393%	3	1,197	-58.824%
2026-01-30	9.2000	9.4000	9.1000	9.1500	-3.887%	1,011	1,197	-65.574%
2026-01-29	9.5200	9.5200	9.5200	9.5200	+2.366%	1	240	-66.912%
2026-01-27	8.8700	9.3000	8.8700	9.3000	+3.333%	10	239	-66.129%
2026-01-23	9.0500	9.0500	9.0000	9.0000	-0.552%	5	237	-65.000%
2026-01-22	9.4400	9.5200	9.0500	9.0500	+0.556%	14	236	-65.193%
2026-01-15	9.0000	9.0000	9.0000	9.0000	-5.759%	5	235	-65.000%
2026-01-13	8.9000	10.3500	8.9000	9.5500	+27.333%	17	240	-67.016%
2026-01-12	7.8000	7.8000	7.5000	7.5000	+22.951%	20	231	-58.000%
2026-01-08	6.0000	6.1000	6.0000	6.1000	+1.161%	13	246	-48.361%
2026-01-06	6.0300	6.0300	6.0300	6.0300	-7.657%	2	233	-47.761%
2026-01-05	6.5300	6.5300	6.5300	6.5300	-8.028%	2	233	-51.761%
2026-01-02	7.1000	7.1000	7.1000	7.1000	+15.447%	1	233	-55.634%
2025-12-31	6.1100	6.1500	6.1000	6.1500	0.000%	8	236	-48.780%
2025-12-23	6.1500	6.1500	6.1500	6.1500	-3.150%	14	236	-48.780%
2025-12-22	6.3500	6.3500	6.3500	6.3500	-23.861%	1	222	-50.394%
2025-12-11	8.2000	8.3400	8.2000	8.3400	-14.462%	3	223	-62.230%
2025-12-10	9.8000	9.8000	9.7500	9.7500	-28.309%	26	225	-67.692%
2025-11-18	13.4700	13.6000	13.3000	13.6000	+23.636%	90	206	-76.838%
2025-11-14	11.0000	11.0000	11.0000	11.0000	+0.825%	10	117	-71.364%
2025-11-10	10.9100	10.9100	10.9100	10.9100	+4.904%	7	107	-71.127%
2025-10-29	10.4000	10.4000	10.4000	10.4000	+2.970%	1	108	-69.712%
2025-10-23	10.1000	10.1000	10.1000	10.1000	+8.021%	1	107	-68.812%
2025-10-09	9.2700	9.3500	9.2700	9.3500	+5.056%	10	106	-66.310%
2025-10-07	8.9000	8.9000	8.9000	8.9000	-11.881%	1	103	-64.607%
2025-09-19	10.1000	10.1000	10.1000	10.1000	-5.431%	1	103	-68.812%
2025-09-16	10.5700	10.6800	10.5700	10.6800	+3.188%	2	103	-70.506%
2025-09-15	10.3000	10.3500	10.3000	10.3500	+15.000%	10	103	-69.565%
2025-09-04	9.0000	9.0000	9.0000	9.0000	-8.163%	5	108	-65.000%
2025-09-02	9.8000	9.8000	9.8000	9.8000	+5.263%	1	103	-67.857%
2025-08-22	9.2000	9.3100	9.2000	9.3100	-9.171%	7	103	-66.165%
2025-08-13	10.2000	10.2500	10.2000	10.2500	-5.704%	6	103	-69.268%
2025-08-12	10.8900	10.8900	10.8700	10.8700	+17.514%	10	98	-71.021%
2025-07-29	9.2500	9.2500	9.2500	9.2500	-2.323%	1	93	-65.946%
2025-07-21	9.4700	9.4700	9.4700	9.4700	-16.195%	1	94	-66.737%
2025-06-25	11.3000	11.3000	11.3000	11.3000	+22.826%	1	94	-72.124%
2025-06-05	9.2000	9.2000	9.2000	9.2000	-1.075%	2	93	-65.761%
2025-06-04	9.3000	9.3000	9.3000	9.3000	-7.463%	1	93	-66.129%
2025-05-30	10.0000	10.1000	9.9900	10.0500	-20.048%	36	93	-68.657%
2025-05-09	12.5700	12.5700	12.5700	12.5700	-19.936%	2	80	-74.940%
2025-04-28	15.7000	15.7000	15.7000	15.7000	-3.385%	20	79	-79.936%
2025-04-15	16.2500	16.2500	16.2500	16.2500	-15.144%	25	69	-80.615%
2025-04-11	19.1500	19.1500	19.1500	19.1500	-27.462%	2	86	-83.551%
2025-04-07	26.4000	26.4000	26.4000	26.4000	+221.559%	1	85	-88.068%
2025-03-03	8.2100	8.2100	8.2100	8.2100	-12.660%	2	85	-61.632%
2025-02-03	9.4700	9.5700	9.2600	9.4000	-6.931%	120	87	-66.489%
2025-01-28	10.1000	10.1000	10.1000	10.1000	-12.931%	2	28	-68.812%
2025-01-22	11.6000	11.6000	11.6000	11.6000	-0.855%	1	28	-72.845%
2025-01-21	11.7000	11.7000	11.7000	11.7000	-16.429%	25	28	-73.077%
2025-01-07	14.0000	14.0000	14.0000	14.0000	+16.861%	1	14	-77.500%
2024-12-17	11.9800	11.9800	11.9800	11.9800	-18.225%	7	13	-73.706%
2024-12-06	14.6500	14.6500	14.6500	14.6500	+2.519%	2	6	-78.498%
2024-12-02	14.2900	14.2900	14.2900	14.2900	-1.107%	1	6	-77.957%
2024-11-22	14.4500	14.4500	14.4500	14.4500	-7.372%	4	7	-78.201%
2024-11-20	15.6000	15.6000	15.6000	15.6000	-19.421%	1	5	-79.808%
2024-10-30	19.3600	19.3600	19.3600	19.3600	-9.953%	1	6	-83.729%
2024-10-28	21.5000	21.5000	21.5000	21.5000	-11.885%	1	5	-85.349%
2024-10-11	24.3000	24.4000	24.3000	24.4000	-3.366%	6	4	-87.090%
2024-09-27	25.2500	25.2500	25.2500	25.2500	-6.481%	4	4	-87.525%
2024-09-26	27.0000	27.0000	27.0000	27.0000	-1.818%	4	2	-88.333%
2024-09-25	26.9100	27.5000	26.5000	27.5000	+6.178%	7	6	-88.545%
2024-09-24	25.9000	25.9000	25.9000	25.9000	0.000%	1	1	-87.838%