Dark

V20270115P290
V Jan 15 2027 290.00 Put (V270115P00290000)
option OPRA

EOD

Aug 13, 2026

2.49-15.306%(-0.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.4900	2.4900	2.4900	2.4900	-15.306%	1	2,528	0.000%
2026-08-10	2.9400	2.9400	2.7400	2.9400	+6.137%	74	2,528	-15.306%
2026-08-07	2.7500	2.7700	2.7500	2.7700	+11.245%	3	2,531	-10.108%
2026-08-06	2.5700	2.5700	2.4400	2.4900	-9.455%	7	2,531	0.000%
2026-08-04	2.8100	2.8100	2.7500	2.7500	-8.333%	2	2,536	-9.455%
2026-08-03	2.9300	3.0000	2.9300	3.0000	-7.692%	62	2,536	-17.000%
2026-07-31	3.3500	3.3500	3.2200	3.2500	0.000%	30	2,477	-23.385%
2026-07-30	3.3000	3.5000	3.2500	3.2500	+8.333%	7	2,467	-23.385%
2026-07-29	3.1000	3.1500	2.7600	3.0000	-10.180%	24	2,473	-17.000%
2026-07-28	3.4200	3.5000	3.3400	3.3400	-26.593%	39	2,463	-25.449%
2026-07-24	4.5500	4.5800	4.5400	4.5500	-9.000%	5	2,456	-45.275%
2026-07-22	4.9000	5.0000	4.9000	5.0000	+4.167%	8	2,456	-50.200%
2026-07-21	4.8000	4.8000	4.8000	4.8000	0.000%	3	2,455	-48.125%
2026-07-17	4.7500	4.8000	4.7500	4.8000	+12.941%	16	2,452	-48.125%
2026-07-16	4.2500	4.2500	4.2500	4.2500	-5.556%	30	2,452	-41.412%
2026-07-13	4.5000	4.5000	4.5000	4.5000	-17.733%	1	2,437	-44.667%
2026-07-10	5.4500	5.4700	5.4500	5.4700	+0.183%	5	2,438	-54.479%
2026-07-09	5.4600	5.4600	5.4600	5.4600	-3.363%	2	2,437	-54.396%
2026-07-08	5.6500	5.6500	5.6500	5.6500	+10.784%	1	2,439	-55.929%
2026-07-07	5.0000	5.2500	5.0000	5.1000	+9.677%	7	2,439	-51.176%
2026-07-06	4.8500	4.9000	4.4000	4.6500	+9.412%	24	2,444	-46.452%
2026-07-02	4.2500	4.2500	4.2000	4.2500	-19.048%	24	2,458	-41.412%
2026-07-01	5.6000	5.6000	4.9000	5.2500	-14.634%	24	2,458	-52.571%
2026-06-30	6.1500	6.1500	6.1500	6.1500	-4.651%	2	2,470	-59.512%
2026-06-29	6.0300	6.4500	6.0300	6.4500	-5.839%	21	2,470	-61.395%
2026-06-26	6.9000	7.0400	6.8500	6.8500	-12.179%	11	2,482	-63.650%
2026-06-25	6.9000	7.8000	6.9000	7.8000	-3.704%	17	2,492	-68.077%
2026-06-24	8.5200	8.5200	7.9000	8.1000	-4.142%	20	2,508	-69.259%
2026-06-23	7.9500	8.6000	7.9500	8.4500	-5.056%	23	2,517	-70.533%
2026-06-22	8.0500	8.9000	8.0500	8.9000	+0.793%	4	2,516	-72.022%
2026-06-18	8.6000	8.8300	8.6000	8.8300	+7.683%	11	2,504	-71.801%
2026-06-17	7.8500	8.2000	7.8500	8.2000	+1.235%	13	2,504	-69.634%
2026-06-16	9.2500	9.2500	8.0000	8.1000	-17.347%	277	2,504	-69.259%
2026-06-15	10.0000	10.0000	9.7500	9.8000	-12.343%	19	2,384	-74.592%
2026-06-12	11.3300	11.3300	10.7000	11.1800	-3.036%	12	2,384	-77.728%
2026-06-10	11.3500	11.5300	11.3500	11.5300	+3.687%	46	2,384	-78.404%
2026-06-09	11.3300	11.3300	10.9400	11.1200	-6.555%	19	2,357	-77.608%
2026-06-08	11.9000	11.9000	11.9000	11.9000	+12.264%	1	2,344	-79.076%
2026-06-05	10.6000	10.6000	10.6000	10.6000	-11.297%	5	2,343	-76.509%
2026-06-04	11.5500	11.9500	11.5500	11.9500	-16.434%	10	2,343	-79.163%
2026-06-03	13.3500	14.3500	13.3500	14.3000	+18.672%	24	2,343	-82.587%
2026-06-02	12.0000	12.8500	12.0000	12.0500	+9.248%	57	2,343	-79.336%
2026-06-01	10.8500	11.5500	10.8500	11.0300	+11.414%	55	2,298	-77.425%
2026-05-29	9.5000	9.9000	9.3100	9.9000	-7.907%	19	2,290	-74.848%
2026-05-28	10.7000	11.1500	10.6000	10.7500	+9.694%	50	2,283	-76.837%
2026-05-27	9.7500	9.8500	9.6500	9.8000	-3.922%	11	2,253	-74.592%
2026-05-26	10.4000	10.4000	9.9200	10.2000	+10.870%	117	2,245	-75.588%
2026-05-22	8.8100	9.2500	8.8100	9.2000	+1.099%	4	2,194	-72.935%
2026-05-21	9.2000	9.2000	8.7900	9.1000	-7.614%	40	2,193	-72.637%
2026-05-20	9.9000	9.9000	9.8500	9.8500	+2.073%	3	2,193	-74.721%
2026-05-19	9.0100	9.6500	8.7500	9.6500	+1.579%	51	2,179	-74.197%
2026-05-18	9.7500	9.7500	9.5000	9.5000	-12.442%	6	2,179	-73.789%
2026-05-15	10.5000	10.8500	10.2500	10.8500	-8.439%	21	2,179	-77.051%
2026-05-14	11.6000	11.8500	11.6000	11.8500	+3.043%	7	2,121	-78.987%
2026-05-13	11.8000	11.9000	11.4500	11.5000	+12.745%	15	2,122	-78.348%
2026-05-12	10.6500	10.7000	10.2000	10.2000	-8.520%	10	2,122	-75.588%
2026-05-11	11.3500	11.3500	11.0000	11.1500	-9.717%	10	2,122	-77.668%
2026-05-08	12.7500	12.7500	12.2500	12.3500	+5.106%	17	2,125	-79.838%
2026-05-07	11.9000	12.1600	11.5900	11.7500	-2.246%	67	2,130	-78.809%
2026-05-06	12.0200	12.0200	12.0200	12.0200	+3.265%	1	2,114	-79.285%
2026-05-05	11.6500	11.6500	11.5900	11.6400	+13.561%	11	2,114	-78.608%
2026-05-04	10.3600	10.4500	10.2500	10.2500	-1.157%	12	2,114	-75.707%
2026-04-30	10.3700	10.3700	10.3700	10.3700	+15.479%	1	2,109	-75.988%
2026-04-29	11.9000	11.9000	8.9800	8.9800	-43.272%	18	2,110	-72.272%
2026-04-28	15.8300	15.8300	15.8300	15.8300	-5.830%	1	2,121	-84.270%
2026-04-24	16.8100	16.8100	16.8100	16.8100	+0.418%	1	2,121	-85.187%
2026-04-22	16.7400	16.7400	16.7400	16.7400	+1.148%	1	2,122	-85.125%
2026-04-21	15.8100	16.5500	15.8100	16.5500	+6.774%	2	2,122	-84.955%
2026-04-20	14.6000	15.5000	14.6000	15.5000	+6.897%	2	2,122	-83.935%
2026-04-17	13.9500	14.5000	13.9500	14.5000	-20.548%	16	2,120	-82.828%
2026-04-14	17.8200	18.2500	17.8200	18.2500	-6.888%	4	2,105	-86.356%
2026-04-13	20.1200	20.3000	19.6000	19.6000	-2.970%	58	2,103	-87.296%
2026-04-10	20.0400	20.2000	20.0400	20.2000	+0.498%	3	2,156	-87.673%
2026-04-09	20.1000	20.1000	20.1000	20.1000	+6.349%	2	2,155	-87.612%
2026-04-08	18.9000	18.9000	18.9000	18.9000	-11.888%	2	2,153	-86.825%
2026-04-07	21.4500	21.4500	21.4500	21.4500	-1.379%	2	2,153	-88.392%
2026-04-06	21.8700	21.8700	21.1700	21.7500	-3.974%	4	2,151	-88.552%
2026-04-02	22.6000	22.6500	22.6000	22.6500	-2.118%	2	2,151	-89.007%
2026-04-01	23.1400	23.1400	23.1400	23.1400	+4.234%	1	2,151	-89.239%
2026-03-31	22.2000	22.2000	22.2000	22.2000	-6.329%	2	2,150	-88.784%
2026-03-30	23.7000	23.8200	23.7000	23.7000	-3.893%	7	2,149	-89.494%
2026-03-27	24.4000	25.3500	24.4000	24.6600	+15.234%	4	2,148	-89.903%
2026-03-26	21.4500	21.8000	20.1500	21.4000	-0.926%	10	2,148	-88.364%
2026-03-24	22.6000	22.6000	21.3500	21.6000	+3.846%	57	2,145	-88.472%
2026-03-23	20.6000	20.8000	20.6000	20.8000	-7.350%	2	2,088	-88.029%
2026-03-20	22.9000	22.9000	22.2500	22.4500	-6.653%	7	2,087	-88.909%
2026-03-19	22.6700	24.0500	22.6700	24.0500	+5.022%	3	2,083	-89.647%
2026-03-18	22.0000	22.9000	22.0000	22.9000	+18.346%	9	2,081	-89.127%
2026-03-17	18.8200	19.4500	18.4500	19.3500	-2.519%	43	2,082	-87.132%
2026-03-13	19.8500	19.8500	19.8500	19.8500	+3.655%	1	2,072	-87.456%
2026-03-12	19.1500	19.1500	19.1500	19.1500	-1.694%	3	2,073	-86.997%
2026-03-11	19.3500	19.4800	19.0800	19.4800	+7.033%	8	2,070	-87.218%
2026-03-10	18.1000	18.3000	18.1000	18.2000	-2.517%	32	2,062	-86.319%
2026-03-09	18.6000	19.3000	18.6000	18.6700	+3.722%	17	2,047	-86.663%
2026-03-06	18.1000	18.1000	18.0000	18.0000	+9.091%	9	2,056	-86.167%
2026-03-05	17.0000	17.0000	16.5000	16.5000	+4.101%	8	2,053	-84.909%
2026-03-02	16.4000	16.4000	15.8000	15.8500	-10.452%	67	2,047	-84.290%
2026-02-25	18.2000	18.2000	17.6500	17.7000	-11.721%	9	1,998	-85.932%
2026-02-24	20.2500	20.9400	20.0500	20.0500	+8.967%	4	1,998	-87.581%
2026-02-23	16.6500	18.4000	16.6500	18.4000	+23.490%	4	1,996	-86.467%
2026-02-20	14.9000	14.9000	14.9000	14.9000	-7.740%	10	1,992	-83.289%
2026-02-19	15.3500	16.2500	15.3500	16.1500	-1.524%	95	1,982	-84.582%
2026-02-18	16.4000	16.4000	16.4000	16.4000	-3.812%	3	1,890	-84.817%
2026-02-17	17.0500	17.0500	17.0500	17.0500	-4.802%	10	1,887	-85.396%
2026-02-13	15.5000	18.0000	15.5000	17.9100	+23.945%	13	1,881	-86.097%
2026-02-12	12.9500	14.6000	12.8000	14.4500	+12.451%	43	1,881	-82.768%
2026-02-11	12.7000	12.9000	12.7000	12.8500	-1.154%	4	1,869	-80.623%
2026-02-10	13.2000	13.2000	12.7000	13.0000	-4.412%	6	1,865	-80.846%
2026-02-09	13.7200	13.8500	13.6000	13.6000	+4.615%	6	1,859	-81.691%
2026-02-06	13.1000	13.5500	13.0000	13.0000	-4.762%	17	1,855	-80.846%
2026-02-05	13.1000	13.6500	13.1000	13.6500	+2.247%	9	1,838	-81.758%
2026-02-04	13.5000	13.5000	13.3500	13.3500	+5.118%	12	1,829	-81.348%
2026-02-03	11.7500	12.7000	11.2000	12.7000	+4.527%	1,022	1,818	-80.394%
2026-02-02	12.7200	12.7200	12.0000	12.1500	-12.274%	26	809	-79.506%
2026-01-30	13.8500	13.8500	13.8500	13.8500	+12.785%	9	813	-82.022%
2026-01-29	13.9000	13.9000	12.2800	12.2800	-11.336%	9	813	-79.723%
2026-01-28	13.5300	14.0000	13.5300	13.8500	+1.465%	16	805	-82.022%
2026-01-27	13.2000	13.7500	13.2000	13.6500	+3.802%	11	796	-81.758%
2026-01-26	13.1300	13.6000	13.1300	13.1500	-7.067%	7	788	-81.065%
2026-01-23	13.4500	14.1500	13.4500	14.1500	+3.891%	4	785	-82.403%
2026-01-22	14.1000	14.3000	13.4000	13.6200	-7.973%	39	783	-81.718%
2026-01-21	14.4000	15.0000	14.4000	14.8000	+2.778%	16	768	-83.176%
2026-01-20	14.6500	14.6500	13.5500	14.4000	+5.495%	10	756	-82.708%
2026-01-16	13.9000	13.9000	13.6500	13.6500	-2.500%	19	744	-81.758%
2026-01-15	13.3500	14.0000	13.3000	14.0000	+1.449%	5	744	-82.214%
2026-01-14	14.3000	14.7500	13.8000	13.8000	-3.833%	176	740	-81.957%
2026-01-13	13.4600	15.1500	13.4600	14.3500	+28.125%	108	568	-82.648%
2026-01-12	11.2000	11.2000	11.1000	11.2000	+16.667%	4	500	-77.768%
2026-01-09	9.6000	9.6000	9.6000	9.6000	+8.230%	1	500	-74.063%
2026-01-06	8.8700	8.8700	8.8700	8.8700	+1.371%	1	499	-71.928%
2025-12-30	8.7500	8.7500	8.7500	8.7500	-6.915%	5	498	-71.543%
2025-12-22	9.4000	9.4000	9.4000	9.4000	-11.321%	2	493	-73.511%
2025-12-18	10.6000	10.6000	10.6000	10.6000	-2.574%	1	493	-76.509%
2025-12-16	10.8800	10.8800	10.8800	10.8800	-4.225%	2	493	-77.114%
2025-12-15	11.3600	11.3600	11.3600	11.3600	+5.185%	1	491	-78.081%
2025-12-12	10.8000	10.8000	10.8000	10.8000	-8.861%	10	490	-76.944%
2025-12-11	12.0000	12.0000	11.8500	11.8500	-17.133%	24	480	-78.987%
2025-12-10	14.2500	14.3000	14.2500	14.3000	-1.718%	8	486	-82.587%
2025-12-09	14.5000	14.5500	14.5000	14.5500	-2.414%	2	486	-82.887%
2025-12-04	13.9300	14.9100	13.9300	14.9100	+6.500%	11	485	-83.300%
2025-11-26	14.0000	14.0000	13.6300	14.0000	-9.444%	92	434	-82.214%
2025-11-24	16.0000	16.0000	15.4500	15.4600	-19.688%	38	434	-83.894%
2025-11-18	18.3000	19.2500	18.3000	19.2500	+37.993%	125	396	-87.065%
2025-10-23	13.9500	13.9500	13.9500	13.9500	-9.121%	1	271	-82.151%
2025-10-17	15.9000	15.9000	15.3500	15.3500	-4.063%	2	272	-83.779%
2025-10-16	16.0000	16.0000	16.0000	16.0000	+12.281%	1	271	-84.438%
2025-10-14	14.6000	14.6000	14.2500	14.2500	+4.396%	3	271	-82.526%
2025-10-09	13.6500	13.6500	13.6500	13.6500	+3.409%	1	269	-81.758%
2025-10-02	13.2000	13.2000	13.2000	13.2000	-9.898%	2	269	-81.136%
2025-09-29	14.6000	14.6500	14.5000	14.6500	-0.476%	15	267	-83.003%
2025-09-26	14.7200	14.7200	14.7200	14.7200	+4.028%	1	270	-83.084%
2025-09-19	14.1000	14.1500	14.1000	14.1500	-2.548%	5	270	-82.403%
2025-09-16	14.5200	14.5200	14.5200	14.5200	+7.001%	12	265	-82.851%
2025-09-10	14.0500	14.3800	13.5700	13.5700	+1.344%	8	253	-81.651%
2025-09-08	13.3900	13.3900	13.3900	13.3900	-4.014%	1	250	-81.404%
2025-09-05	13.8500	14.0000	13.8500	13.9500	+8.140%	4	251	-82.151%
2025-09-02	12.9000	12.9000	12.9000	12.9000	-6.522%	10	250	-80.698%
2025-08-15	13.8000	13.8000	13.8000	13.8000	-1.429%	4	260	-81.957%
2025-08-14	14.0000	14.0000	14.0000	14.0000	-0.356%	7	260	-82.214%
2025-08-13	14.0500	14.0500	14.0500	14.0500	-9.936%	6	254	-82.278%
2025-08-01	15.0000	15.6000	15.0000	15.6000	+7.143%	40	249	-84.038%
2025-07-15	14.4500	14.6700	14.4100	14.5600	-1.688%	8	234	-82.898%
2025-07-11	14.6000	14.8100	14.6000	14.8100	+8.023%	2	230	-83.187%
2025-07-03	13.7100	13.7100	13.7100	13.7100	-6.671%	1	231	-81.838%
2025-06-27	14.5500	14.6900	14.5500	14.6900	-1.542%	2	233	-83.050%
2025-06-13	16.1500	16.1500	14.9200	14.9200	+22.900%	4	233	-83.311%
2025-06-05	11.8600	12.1400	11.8600	12.1400	-1.700%	2	232	-79.489%
2025-06-04	12.3500	12.3500	12.3500	12.3500	-9.191%	2	232	-79.838%
2025-05-29	13.6000	13.6000	13.6000	13.6000	-6.977%	4	232	-81.691%
2025-05-22	14.4000	14.6200	14.4000	14.6200	+18.381%	2	232	-82.969%
2025-05-20	12.3500	12.3500	12.3500	12.3500	-54.174%	1	231	-79.838%
2025-04-21	26.8300	26.9600	26.8300	26.9500	+1.929%	52	232	-90.761%
2025-04-07	32.6000	32.6000	26.1500	26.4400	+11.326%	5	228	-90.582%
2025-04-04	23.7500	23.7500	23.7500	23.7500	+30.566%	14	229	-89.516%
2025-04-03	18.2000	18.2000	18.1900	18.1900	+15.127%	4	223	-86.311%
2025-03-20	15.7500	15.8000	15.7500	15.8000	-12.707%	6	221	-84.241%
2025-03-12	18.0100	18.1000	18.0100	18.1000	+22.878%	2	215	-86.243%
2025-03-06	14.7300	14.7300	14.7300	14.7300	+6.739%	1	213	-83.096%
2025-03-04	14.0500	14.0500	13.7600	13.8000	+6.977%	4	213	-81.957%
2025-02-26	13.0000	13.0000	12.9000	12.9000	+7.054%	2	211	-80.698%
2025-02-21	12.0500	12.0500	12.0500	12.0500	+3.168%	400	211	-79.336%
2025-02-13	11.6800	11.6800	11.6800	11.6800	-9.105%	1	23	-78.682%
2025-02-05	12.9900	12.9900	12.8500	12.8500	-2.430%	2	23	-80.623%
2025-02-03	13.2700	13.2700	13.1700	13.1700	-0.227%	4	25	-81.093%
2025-01-31	13.1000	13.2000	13.1000	13.2000	-7.692%	4	25	-81.136%
2025-01-30	14.3000	14.3000	14.3000	14.3000	-13.070%	1	25	-82.587%
2025-01-22	16.6500	16.6500	16.2500	16.4500	-12.871%	5	24	-84.863%
2024-12-16	18.8800	18.8800	18.8800	18.8800	-2.176%	2	28	-86.811%
2024-11-27	19.3000	19.3000	19.3000	19.3000	-4.028%	4	28	-87.098%
2024-11-14	20.8000	20.8000	20.1100	20.1100	-1.422%	38	28	-87.618%
2024-11-13	20.4000	20.4000	20.4000	20.4000	-1.970%	2	14	-87.794%
2024-11-12	20.9000	20.9000	20.8100	20.8100	-5.965%	2	14	-88.035%
2024-11-06	22.1300	22.1300	22.1300	22.1300	-20.396%	4	15	-88.748%
2024-11-01	27.5000	27.8000	27.4500	27.8000	+3.577%	62	19	-91.043%
2024-10-30	26.8400	26.8400	26.8400	26.8400	-8.770%	3	16	-90.723%
2024-10-23	29.4200	29.4200	29.4200	29.4200	-13.851%	10	16	-91.536%
2024-10-01	34.1500	34.1500	34.1500	34.1500	+0.737%	1	6	-92.709%
2024-09-24	33.5000	33.9000	33.5000	33.9000	+16.096%	2	5	-92.655%
2024-09-19	29.2000	29.2000	29.2000	29.2000	-2.667%	1	4	-91.473%
2024-09-16	30.0500	30.0500	29.8500	30.0000	0.000%	3	3	-91.700%