Dark

V20270115P280
V Jan 15 2027 280.00 Put (V270115P00280000)
option OPRA

EOD

Sep 24, 2026

0.9500-5.000%(-0.0500)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.9900	0.9900	0.9500	0.9500	-5.000%	36	3,019	0.000%
2026-09-21	0.9800	1.0300	0.9800	1.0000	+1.010%	108	2,983	-5.000%
2026-09-17	0.9900	1.0000	0.9800	0.9900	-1.000%	29	2,976	-4.040%
2026-09-14	1.0000	1.0000	1.0000	1.0000	-8.257%	1	2,949	-5.000%
2026-09-11	1.0900	1.0900	1.0900	1.0900	-20.438%	2	2,950	-12.844%
2026-09-10	1.5200	1.5200	1.3700	1.3700	+17.094%	5	2,952	-30.657%
2026-09-09	1.1600	1.1700	1.1600	1.1700	-6.400%	5	2,947	-18.803%
2026-09-08	1.1800	1.2700	1.1200	1.2500	+26.263%	10	2,947	-24.000%
2026-09-02	0.9800	0.9900	0.9800	0.9900	-10.811%	7	2,944	-4.040%
2026-09-01	1.1200	1.1400	1.1100	1.1100	-1.770%	6	2,944	-14.414%
2026-08-27	1.1300	1.1300	1.1300	1.1300	+0.893%	1	2,941	-15.929%
2026-08-26	1.1200	1.1200	1.1200	1.1200	-5.882%	2	2,941	-15.179%
2026-08-25	1.2600	1.2600	1.1900	1.1900	-3.252%	20	2,941	-20.168%
2026-08-24	1.2300	1.2300	1.2300	1.2300	-23.125%	2	2,961	-22.764%
2026-08-20	1.4700	1.6200	1.4700	1.6000	+3.896%	32	2,963	-40.625%
2026-08-19	1.5400	1.5400	1.5400	1.5400	-8.876%	1	2,941	-38.312%
2026-08-17	1.7300	1.7300	1.6100	1.6900	+6.289%	10	2,940	-43.787%
2026-08-14	1.6800	1.6800	1.5600	1.5900	-11.667%	6	2,941	-40.252%
2026-08-13	1.7900	1.8000	1.7900	1.8000	-6.250%	3	2,937	-47.222%
2026-08-12	1.9000	1.9200	1.9000	1.9200	+4.348%	4	2,935	-50.521%
2026-08-11	1.8400	1.8400	1.8400	1.8400	-11.111%	5	2,938	-48.370%
2026-08-10	2.0700	2.0700	2.0100	2.0700	-1.896%	24	2,938	-54.106%
2026-08-07	1.9600	2.1100	1.9600	2.1100	+15.934%	31	2,936	-54.976%
2026-08-06	1.8800	1.8800	1.8200	1.8200	-15.349%	6	2,916	-47.802%
2026-08-04	2.1300	2.1500	2.1300	2.1500	-4.444%	4	2,916	-55.814%
2026-08-03	2.1700	2.2500	2.1700	2.2500	-2.597%	3	2,912	-57.778%
2026-07-29	2.3100	2.3100	2.3100	2.3100	-9.412%	1	2,912	-58.874%
2026-07-28	2.5500	2.5500	2.5500	2.5500	-12.069%	3	2,911	-62.745%
2026-07-27	2.8800	2.9000	2.8000	2.9000	-16.905%	8	2,914	-67.241%
2026-07-24	3.5000	3.5000	3.4500	3.4900	-12.091%	21	2,918	-72.779%
2026-07-23	3.9700	3.9700	3.9700	3.9700	+4.474%	3	2,915	-76.071%
2026-07-22	3.6000	3.8500	3.6000	3.8000	+4.110%	13	2,912	-75.000%
2026-07-21	3.6000	3.6500	3.6000	3.6500	0.000%	15	2,912	-73.973%
2026-07-20	3.4000	3.6500	3.4000	3.6500	+3.693%	15	2,907	-73.973%
2026-07-17	3.2700	3.5800	3.2700	3.5200	+2.029%	6	2,909	-73.011%
2026-07-16	3.3000	3.4500	3.2800	3.4500	-5.479%	20	2,912	-72.464%
2026-07-15	3.5500	3.6500	3.5500	3.6500	0.000%	18	2,911	-73.973%
2026-07-14	3.3000	3.6500	3.3000	3.6500	+5.797%	16	2,907	-73.973%
2026-07-13	3.4500	3.4500	3.3500	3.4500	-16.867%	14	2,907	-72.464%
2026-07-10	4.2000	4.3000	4.1500	4.1500	-0.718%	20	2,906	-77.108%
2026-07-09	4.2000	4.2000	4.1800	4.1800	-6.067%	4	2,905	-77.273%
2026-07-08	4.4000	4.4500	4.3500	4.4500	+12.658%	43	2,906	-78.652%
2026-07-07	3.9100	4.0700	3.7500	3.9500	+16.176%	25	2,894	-75.949%
2026-07-06	3.4000	3.8000	3.4000	3.4000	-2.857%	7	2,892	-72.059%
2026-07-02	3.6200	3.6200	3.2000	3.5000	-11.392%	45	2,899	-72.857%
2026-07-01	4.2500	4.2500	3.9500	3.9500	-16.314%	6	2,899	-75.949%
2026-06-30	4.7000	4.7200	4.7000	4.7200	-1.667%	4	2,900	-79.873%
2026-06-29	5.0500	5.0500	4.8000	4.8000	-11.111%	11	2,900	-80.208%
2026-06-26	5.5800	5.5800	5.3800	5.4000	-6.897%	18	2,905	-82.407%
2026-06-25	5.4400	5.8500	5.4400	5.8000	-6.752%	5	2,902	-83.621%
2026-06-24	6.2200	6.2200	6.2200	6.2200	+3.667%	1	2,901	-84.727%
2026-06-23	6.0000	6.0000	6.0000	6.0000	-4.762%	2	2,902	-84.167%
2026-06-22	6.0500	6.3000	6.0500	6.3000	-7.489%	31	2,902	-84.921%
2026-06-18	6.6000	6.8100	6.6000	6.8100	+15.424%	17	2,873	-86.050%
2026-06-17	5.9000	5.9000	5.9000	5.9000	-7.813%	2	2,873	-83.898%
2026-06-16	7.1000	7.1000	6.4000	6.4000	-29.670%	5	2,873	-85.156%
2026-06-11	9.1500	9.1500	9.1000	9.1000	0.000%	2	2,870	-89.560%
2026-06-10	9.5000	9.5000	9.0000	9.1000	-3.499%	42	2,869	-89.560%
2026-06-08	9.4000	9.4300	9.3500	9.4300	+13.614%	11	2,836	-89.926%
2026-06-05	8.7500	8.7700	8.3000	8.3000	-10.173%	12	2,839	-88.554%
2026-06-04	8.9000	9.2400	8.9000	9.2400	-17.500%	23	2,844	-89.719%
2026-06-03	11.2000	11.2000	11.2000	11.2000	+15.464%	1	2,840	-91.518%
2026-06-02	9.3500	10.0000	9.3500	9.7000	+10.857%	70	2,840	-90.206%
2026-06-01	8.7000	9.0000	8.7000	8.7500	+16.667%	13	2,803	-89.143%
2026-05-29	7.6500	7.7000	7.2500	7.5000	-7.522%	33	2,798	-87.333%
2026-05-28	8.3500	8.8100	8.1100	8.1100	+3.974%	6	2,770	-88.286%
2026-05-27	7.6500	7.8000	7.6000	7.8000	-2.500%	10	2,768	-87.821%
2026-05-26	8.0000	8.0000	8.0000	8.0000	+5.960%	1	2,764	-88.125%
2026-05-22	6.8900	7.5500	6.7400	7.5500	+6.338%	20	2,763	-87.417%
2026-05-21	7.4000	7.4000	7.0500	7.1000	-4.698%	7	2,762	-86.620%
2026-05-20	7.4500	7.4500	7.4500	7.4500	0.000%	1	2,762	-87.248%
2026-05-19	6.9000	7.4500	6.9000	7.4500	-13.773%	49	2,754	-87.248%
2026-05-18	8.6400	8.6400	8.6400	8.6400	+1.647%	1	2,754	-89.005%
2026-05-15	8.2500	8.5000	8.2000	8.5000	-9.574%	10	2,754	-88.824%
2026-05-14	9.1000	9.4000	9.0000	9.4000	+2.732%	25	2,708	-89.894%
2026-05-13	9.1000	9.3500	8.8000	9.1500	+8.670%	37	2,690	-89.617%
2026-05-12	8.2500	8.4200	8.1500	8.4200	-4.859%	400	2,690	-88.717%
2026-05-11	9.3000	9.4000	8.8500	8.8500	-8.857%	12	2,690	-89.266%
2026-05-08	10.1000	10.1000	9.4500	9.7100	+2.751%	39	2,333	-90.216%
2026-05-07	9.3000	9.4500	9.3000	9.4500	-1.563%	2	2,313	-89.947%
2026-05-06	8.6000	9.6000	8.6000	9.6000	+6.077%	3	2,311	-90.104%
2026-05-05	9.0500	9.0500	9.0500	9.0500	+9.697%	5	2,310	-89.503%
2026-05-04	8.3500	8.3500	8.2500	8.2500	-3.283%	33	2,305	-88.485%
2026-05-01	7.4000	8.5300	7.4000	8.5300	+0.353%	18	2,781	-88.863%
2026-04-30	8.2500	8.5000	8.2500	8.5000	+12.732%	1,401	2,781	-88.824%
2026-04-29	8.2000	8.2000	7.5200	7.5400	-40.630%	32	1,386	-87.401%
2026-04-28	12.7000	12.7000	12.7000	12.7000	-4.151%	2	1,388	-92.520%
2026-04-27	13.2500	13.4500	13.1000	13.2500	-3.496%	20	1,387	-92.830%
2026-04-24	14.0000	14.0000	13.6000	13.7300	+20.439%	197	1,368	-93.081%
2026-04-17	11.5000	11.5000	11.4000	11.4000	-11.284%	504	1,346	-91.667%
2026-04-16	12.8500	12.8500	12.8500	12.8500	-5.515%	1	892	-92.607%
2026-04-15	13.6000	13.6000	13.6000	13.6000	-10.231%	1	892	-93.015%
2026-04-14	15.1500	15.1500	15.1500	15.1500	-10.619%	2	893	-93.729%
2026-04-13	16.9500	16.9500	16.9500	16.9500	+1.863%	2	893	-94.395%
2026-04-10	16.0000	17.1000	16.0000	16.6400	-1.246%	114	893	-94.291%
2026-04-09	16.8500	16.8500	16.8500	16.8500	+6.646%	2	882	-94.362%
2026-04-08	15.8000	15.8000	15.8000	15.8000	-12.222%	2	880	-93.987%
2026-04-07	18.0000	18.0000	18.0000	18.0000	-2.174%	2	880	-94.722%
2026-04-06	17.4000	18.4000	17.4000	18.4000	-1.604%	4	880	-94.837%
2026-04-02	18.7000	18.7000	18.7000	18.7000	-4.053%	1	877	-94.920%
2026-04-01	19.4900	19.4900	19.4900	19.4900	+4.225%	1	877	-95.126%
2026-03-31	19.5500	19.5500	18.4000	18.7000	-7.196%	9	877	-94.920%
2026-03-30	20.1500	20.1500	20.1500	20.1500	-5.132%	3	878	-95.285%
2026-03-27	21.2700	21.7500	21.2400	21.2400	+16.320%	104	875	-95.527%
2026-03-26	17.1100	18.2600	17.1100	18.2600	+2.873%	7	799	-94.797%
2026-03-24	18.0500	18.0500	17.7500	17.7500	+1.140%	20	800	-94.648%
2026-03-23	17.3000	17.5500	17.3000	17.5500	-8.115%	2	785	-94.587%
2026-03-20	19.4500	19.4500	18.7500	19.1000	-6.004%	20	784	-95.026%
2026-03-19	19.7500	20.5500	19.7500	20.3200	+9.189%	7	783	-95.325%
2026-03-18	18.6100	18.9000	18.4000	18.6100	+10.972%	10	782	-94.895%
2026-03-16	16.7600	16.7700	16.7000	16.7700	+5.472%	7	777	-94.335%
2026-03-12	16.0500	16.0500	15.9000	15.9000	-1.242%	7	781	-94.025%
2026-03-11	16.6700	16.6700	16.1000	16.1000	+0.249%	5	774	-94.099%
2026-03-09	15.5800	16.0600	15.5200	16.0600	+4.967%	9	773	-94.085%
2026-03-06	15.3000	15.3000	15.3000	15.3000	+11.273%	5	773	-93.791%
2026-03-05	14.0000	14.0000	13.7200	13.7500	-5.172%	8	773	-93.091%
2026-03-03	14.5000	14.5000	14.5000	14.5000	+11.538%	7	767	-93.448%
2026-03-02	13.0000	13.0000	13.0000	13.0000	-8.772%	1	773	-92.692%
2026-02-27	14.7500	14.7500	14.1500	14.2500	+7.143%	22	772	-93.333%
2026-02-26	13.2000	13.3000	13.2000	13.3000	-11.096%	6	758	-92.857%
2026-02-25	14.0500	14.9600	14.0500	14.9600	-14.318%	42	761	-93.650%
2026-02-24	16.9600	17.4600	16.9600	17.4600	+41.951%	14	761	-94.559%
2026-02-20	12.6500	12.6500	12.3000	12.3000	-7.170%	37	749	-92.276%
2026-02-19	13.2500	13.2500	13.2500	13.2500	+10.417%	2	717	-92.830%
2026-02-18	13.1000	13.1000	12.0000	12.0000	-13.043%	5	719	-92.083%
2026-02-17	15.6600	15.6600	13.5000	13.8000	-6.441%	8	719	-93.116%
2026-02-13	14.9200	14.9200	14.0500	14.7500	+25.000%	37	696	-93.559%
2026-02-12	11.1500	11.8000	11.1500	11.8000	+12.381%	3	696	-91.949%
2026-02-11	10.5000	10.5000	10.5000	10.5000	-1.593%	1	696	-90.952%
2026-02-10	10.6700	10.6700	10.6700	10.6700	-4.732%	1	695	-91.097%
2026-02-09	11.2000	11.2000	11.2000	11.2000	+2.190%	1	694	-91.518%
2026-02-06	11.0500	11.0500	10.9600	10.9600	+0.183%	27	694	-91.332%
2026-02-04	11.6000	11.6000	10.9400	10.9400	+12.090%	31	694	-91.316%
2026-02-02	10.4000	10.5600	9.7600	9.7600	-12.466%	11	679	-90.266%
2026-01-30	10.9500	11.2000	10.9500	11.1500	+7.212%	125	686	-91.480%
2026-01-29	10.5900	10.6000	10.4000	10.4000	-7.965%	303	585	-90.865%
2026-01-28	11.3000	11.3000	11.3000	11.3000	+1.802%	1	285	-91.593%
2026-01-26	11.0900	11.1500	11.0900	11.1000	-1.857%	6	285	-91.441%
2026-01-23	11.1000	11.3500	11.1000	11.3100	-7.295%	8	284	-91.600%
2026-01-21	11.9000	12.2000	11.8500	12.2000	+0.826%	111	281	-92.213%
2026-01-20	12.3000	12.3000	12.1000	12.1000	+7.080%	15	170	-92.149%
2026-01-16	11.7000	11.7000	11.3000	11.3000	-1.739%	9	166	-91.593%
2026-01-15	11.0000	11.5000	11.0000	11.5000	0.000%	4	166	-91.739%
2026-01-14	11.5000	11.5000	11.5000	11.5000	+0.877%	5	166	-91.739%
2026-01-13	10.7900	12.5000	10.1000	11.4000	+56.164%	28	161	-91.667%
2026-01-07	7.3000	7.3000	7.3000	7.3000	-1.084%	5	154	-86.986%
2025-12-31	7.3800	7.3800	7.3800	7.3800	+1.793%	1	148	-87.127%
2025-12-30	7.2500	7.2500	7.2500	7.2500	-0.412%	5	148	-86.897%
2025-12-26	7.2500	7.2800	7.2500	7.2800	-3.831%	6	143	-86.951%
2025-12-24	7.5700	7.5700	7.5700	7.5700	-3.073%	1	142	-87.450%
2025-12-22	7.8100	7.8100	7.8100	7.8100	-10.230%	1	142	-87.836%
2025-12-19	8.7000	8.7000	8.7000	8.7000	-4.290%	1	141	-89.080%
2025-12-18	9.0900	9.0900	9.0900	9.0900	-0.438%	2	140	-89.549%
2025-12-15	9.1300	9.1300	9.1300	9.1300	-7.310%	3	140	-89.595%
2025-12-11	9.8500	9.8500	9.8500	9.8500	-24.231%	1	137	-90.355%
2025-11-14	13.0000	13.0000	13.0000	13.0000	-3.346%	10	136	-92.692%
2025-11-03	13.4500	13.4500	13.4500	13.4500	+21.719%	2	138	-92.937%
2025-10-28	11.0500	11.0500	11.0500	11.0500	-11.102%	4	138	-91.403%
2025-10-20	12.4300	12.4300	12.4300	12.4300	-5.475%	1	138	-92.357%
2025-10-17	13.1500	13.1500	13.1500	13.1500	+8.948%	75	138	-92.776%
2025-09-30	11.9600	12.0700	11.9600	12.0700	+1.429%	2	73	-92.129%
2025-09-19	11.9000	11.9000	11.9000	11.9000	-1.653%	2	72	-92.017%
2025-09-05	12.1000	12.1000	12.1000	12.1000	+14.151%	1	70	-92.149%
2025-09-04	10.6000	10.6000	10.6000	10.6000	-9.402%	1	70	-91.038%
2025-08-15	11.7000	11.7000	11.7000	11.7000	-2.500%	5	70	-91.880%
2025-08-14	11.9000	12.0000	11.9000	12.0000	-4.000%	8	65	-92.083%
2025-08-07	12.5000	12.5000	12.5000	12.5000	-5.303%	2	59	-92.400%
2025-08-05	13.2000	13.2000	13.2000	13.2000	-2.367%	2	57	-92.803%
2025-08-01	13.4300	13.5200	13.4300	13.5200	+26.355%	2	55	-92.973%
2025-07-24	10.6100	10.7000	10.6100	10.7000	-18.878%	2	55	-91.121%
2025-06-27	12.5500	13.1900	12.5200	13.1900	-14.351%	3	58	-92.798%
2025-06-20	15.9500	15.9500	15.4000	15.4000	+26.958%	4	59	-93.831%
2025-05-28	12.1500	12.1500	12.1300	12.1300	+13.897%	2	59	-92.168%
2025-05-20	10.6500	10.6500	10.6500	10.6500	+3.902%	1	58	-91.080%
2025-05-19	10.2500	10.2500	10.2500	10.2500	-57.113%	2	58	-90.732%
2025-04-04	23.5500	23.9000	23.5500	23.9000	+84.985%	94	58	-96.025%
2025-03-06	12.9200	12.9200	12.9200	12.9200	+16.396%	1	75	-92.647%
2025-02-25	11.2600	11.2600	11.1000	11.1000	+0.909%	3	75	-91.441%
2025-02-24	11.0000	11.0000	11.0000	11.0000	0.000%	9	75	-91.364%
2025-02-21	11.0000	11.0000	11.0000	11.0000	+11.336%	4	75	-91.364%
2025-02-18	9.6500	9.8800	9.6500	9.8800	-5.905%	2	73	-90.385%
2025-02-10	10.5000	10.5000	10.5000	10.5000	-2.326%	1	71	-90.952%
2025-02-06	10.7900	10.7900	10.7500	10.7500	-2.715%	25	72	-91.163%
2025-02-05	11.0300	11.1800	10.8300	11.0500	-5.475%	16	97	-91.403%
2025-02-03	12.1000	12.1000	11.6900	11.6900	-17.676%	3	101	-91.873%
2025-01-21	14.2000	14.2000	14.2000	14.2000	-13.415%	4	98	-93.310%
2025-01-15	16.4000	16.4000	16.4000	16.4000	-12.812%	1	102	-94.207%
2025-01-13	18.7600	19.3200	18.7500	18.8100	+14.138%	25	101	-94.949%
2025-01-03	16.4800	16.4800	16.4800	16.4800	+7.642%	2	126	-94.235%
2024-12-26	15.2600	15.3100	15.2600	15.3100	-8.433%	6	125	-93.795%
2024-12-12	16.3800	16.8300	16.3800	16.7200	-4.946%	36	127	-94.318%
2024-11-15	17.4000	17.5900	17.1000	17.5900	+2.267%	100	123	-94.599%
2024-11-13	17.3000	17.3000	17.2000	17.2000	-0.463%	2	73	-94.477%
2024-11-11	17.4600	17.4600	17.2800	17.2800	-26.655%	2	72	-94.502%
2024-11-01	23.6500	23.6500	23.5600	23.5600	+2.837%	4	72	-95.968%
2024-10-30	22.9100	22.9100	22.9100	22.9100	-12.054%	3	73	-95.853%
2024-10-29	25.9500	26.0500	25.4000	26.0500	+1.362%	11	73	-96.353%
2024-10-28	26.0000	26.2500	25.7000	25.7000	-3.925%	44	63	-96.304%
2024-10-25	26.7500	26.7500	26.7500	26.7500	-2.372%	2	21	-96.449%
2024-10-14	27.4000	27.4000	27.4000	27.4000	-5.517%	20	21	-96.533%
2024-09-24	29.0000	29.0000	29.0000	29.0000	+7.407%	20	21	-96.724%
2024-09-19	27.0000	27.0000	27.0000	27.0000	0.000%	1	1	-96.481%