Dark

V20270115P305
V Jan 15 2027 305.00 Put (V270115P00305000)
option OPRA

EOD

Jun 30, 2026

9.02-12.000%(-1.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	8.9700	9.0200	8.9700	9.0200	-12.000%	2	650	0.000%
2026-06-26	10.1500	10.2500	10.1500	10.2500	-13.136%	12	650	-12.000%
2026-06-24	11.9500	11.9500	11.8000	11.8000	-4.915%	4	647	-23.559%
2026-06-23	12.6000	12.6000	12.4100	12.4100	+3.417%	4	647	-27.317%
2026-06-22	12.0000	12.0000	12.0000	12.0000	-6.323%	1	646	-24.833%
2026-06-18	12.5500	12.8100	12.5000	12.8100	+11.391%	19	631	-29.586%
2026-06-17	11.0000	11.5000	11.0000	11.5000	-2.542%	3	631	-21.565%
2026-06-16	12.2000	12.2500	11.8000	11.8000	-16.608%	8	631	-23.559%
2026-06-15	14.1500	14.1500	14.1500	14.1500	-11.285%	3	621	-36.254%
2026-06-10	16.7000	16.7000	15.8000	15.9500	+1.270%	17	621	-43.448%
2026-06-09	15.7500	15.7500	15.7500	15.7500	+3.960%	1	622	-42.730%
2026-06-05	15.7500	15.7500	15.1500	15.1500	-24.439%	49	622	-40.462%
2026-06-03	17.9500	20.0500	17.9500	20.0500	+12.325%	6	645	-55.012%
2026-06-02	18.5000	18.5000	17.8500	17.8500	+10.185%	72	656	-49.468%
2026-06-01	16.1500	16.2200	16.1200	16.2000	+20.896%	23	643	-44.321%
2026-05-29	13.4000	13.4000	13.4000	13.4000	-11.842%	1	645	-32.687%
2026-05-28	15.2000	15.2000	15.2000	15.2000	+8.185%	1	645	-40.658%
2026-05-27	13.8500	14.0500	13.7500	14.0500	-2.091%	26	645	-35.801%
2026-05-26	14.5000	14.6500	14.2000	14.3500	+5.904%	16	632	-37.143%
2026-05-22	13.2500	13.5800	13.0500	13.5500	+5.859%	33	621	-33.432%
2026-05-21	13.0500	13.1000	12.7000	12.8000	-8.897%	11	606	-29.531%
2026-05-20	14.0500	14.0500	14.0500	14.0500	+11.508%	1	606	-35.801%
2026-05-19	12.6000	12.6000	12.6000	12.6000	-5.618%	1	597	-28.413%
2026-05-18	13.7000	13.7500	13.3500	13.3500	-10.101%	3	597	-32.434%
2026-05-15	14.6000	14.8500	14.3500	14.8500	-8.896%	9	597	-39.259%
2026-05-14	16.3000	16.3000	16.1000	16.3000	-2.395%	6	591	-44.663%
2026-05-13	15.5500	16.7000	15.5500	16.7000	+15.172%	3	591	-45.988%
2026-05-12	14.9000	15.0500	14.5000	14.5000	-7.702%	4	591	-37.793%
2026-05-11	16.0000	16.0500	15.4500	15.7100	-10.229%	41	591	-42.584%
2026-05-08	17.3500	17.5000	17.3500	17.5000	+7.034%	3	591	-48.457%
2026-05-06	15.8400	16.3500	15.4900	16.3500	+11.833%	47	592	-44.832%
2026-05-01	14.5200	14.6200	14.5200	14.6200	+4.429%	10	539	-38.304%
2026-04-30	14.4100	14.4100	14.0000	14.0000	+8.108%	12	539	-35.571%
2026-04-29	13.7000	13.7000	12.9500	12.9500	-40.732%	13	529	-30.347%
2026-04-27	21.8500	21.8500	21.8500	21.8500	-3.532%	10	520	-58.719%
2026-04-24	24.0000	24.0000	22.6000	22.6500	-4.952%	11	510	-60.177%
2026-04-23	23.8300	23.8300	23.8300	23.8300	+8.318%	1	509	-62.149%
2026-04-21	19.8500	22.0000	19.7700	22.0000	+13.990%	17	493	-59.000%
2026-04-17	19.5200	19.5200	18.6600	19.3000	-18.047%	12	493	-53.264%
2026-04-14	23.5500	23.5500	23.5500	23.5500	-10.286%	1	492	-61.699%
2026-04-13	26.0000	26.2500	26.0000	26.2500	+0.768%	11	492	-65.638%
2026-04-10	26.0500	26.0500	26.0500	26.0500	0.000%	1	482	-65.374%
2026-04-09	26.0500	26.0500	26.0500	26.0500	+8.542%	1	481	-65.374%
2026-04-08	24.4000	24.4000	24.0000	24.0000	-12.886%	2	481	-62.417%
2026-04-07	27.5500	27.5500	27.5500	27.5500	+1.101%	1	480	-67.260%
2026-04-06	27.2500	27.2500	27.2500	27.2500	-8.125%	1	480	-66.899%
2026-03-31	29.3000	30.3200	29.3000	29.6600	-2.754%	10	479	-69.589%
2026-03-30	30.2000	30.5000	30.2000	30.5000	-0.748%	2	471	-70.426%
2026-03-27	30.7300	30.7300	30.7300	30.7300	+8.894%	20	472	-70.648%
2026-03-24	28.2200	28.2200	28.2200	28.2200	-0.459%	2	452	-68.037%
2026-03-20	28.3500	28.3500	28.3500	28.3500	-7.201%	1	452	-68.183%
2026-03-19	29.8000	30.5500	29.7500	30.5500	+3.912%	20	451	-70.475%
2026-03-18	28.5000	29.4000	27.8000	29.4000	+19.028%	11	443	-69.320%
2026-03-17	24.5900	24.8000	24.5900	24.7000	-6.262%	14	434	-63.482%
2026-03-13	26.5000	26.5000	26.2500	26.3500	+5.611%	38	430	-65.769%
2026-03-12	24.7500	24.9500	24.7500	24.9500	+1.629%	21	417	-63.848%
2026-03-11	24.5500	24.5500	24.5500	24.5500	+4.335%	1	407	-63.259%
2026-03-10	23.5500	23.5500	23.5300	23.5300	+0.128%	2	407	-61.666%
2026-03-09	24.9500	24.9500	23.5000	23.5000	+1.032%	253	406	-61.617%
2026-03-06	23.2500	23.3400	23.2500	23.2600	+8.946%	3	311	-61.221%
2026-03-05	22.0500	22.0500	21.3000	21.3500	-4.474%	28	310	-57.752%
2026-02-27	22.3500	22.3500	22.3500	22.3500	-7.453%	1	298	-59.642%
2026-02-25	24.1500	24.1500	24.1500	24.1500	-0.207%	2	298	-62.650%
2026-02-23	24.2000	24.2000	24.2000	24.2000	+12.926%	3	298	-62.727%
2026-02-17	21.4300	21.4300	21.4300	21.4300	-8.065%	1	295	-57.909%
2026-02-13	23.0500	23.8500	23.0500	23.3100	+30.955%	7	295	-61.304%
2026-02-12	17.8000	17.8000	17.8000	17.8000	+1.425%	1	295	-49.326%
2026-02-11	17.5500	17.5500	17.5500	17.5500	+0.286%	1	296	-48.604%
2026-02-06	17.5000	17.5000	17.5000	17.5000	-1.408%	4	297	-48.457%
2026-02-05	17.7500	17.9000	17.7500	17.7500	0.000%	18	298	-49.183%
2026-02-04	18.1000	18.1000	17.7500	17.7500	+16.013%	3	303	-49.183%
2026-02-03	15.3000	15.3000	15.3000	15.3000	-6.707%	1	303	-41.046%
2026-02-02	16.9200	16.9200	16.4000	16.4000	-10.627%	10	303	-45.000%
2026-01-30	18.0500	18.3500	18.0500	18.3500	+7.751%	10	313	-50.845%
2026-01-29	17.3000	17.3000	17.0300	17.0300	-5.651%	3	303	-47.035%
2026-01-27	18.0500	18.0500	18.0500	18.0500	+3.438%	1	302	-50.028%
2026-01-26	17.4500	17.4500	17.4500	17.4500	-10.513%	1	301	-48.309%
2026-01-21	18.7900	19.5000	18.7500	19.5000	+3.448%	19	302	-53.744%
2026-01-20	19.4500	19.4500	18.3000	18.8500	+4.432%	11	285	-52.149%
2026-01-15	17.9500	18.0500	17.5200	18.0500	-5.497%	5	292	-50.028%
2026-01-14	19.1000	19.1000	19.1000	19.1000	+1.326%	1	291	-52.775%
2026-01-13	18.6500	19.2500	18.6500	18.8500	+57.083%	4	292	-52.149%
2025-12-31	12.0000	12.0000	12.0000	12.0000	+3.448%	2	291	-24.833%
2025-12-30	11.5500	11.6000	11.5500	11.6000	+0.870%	4	291	-22.241%
2025-12-26	11.5000	11.5000	11.5000	11.5000	-18.149%	1	289	-21.565%
2025-12-15	14.1000	14.1000	14.0500	14.0500	-2.768%	10	288	-35.801%
2025-12-11	15.6500	15.6500	14.4500	14.4500	-23.747%	96	288	-37.578%
2025-12-10	18.9500	18.9500	18.9500	18.9500	-1.302%	4	278	-52.401%
2025-12-09	19.2000	19.2000	19.2000	19.2000	+4.291%	2	274	-53.021%
2025-12-04	18.4100	18.4100	18.4100	18.4100	+1.994%	1	273	-51.005%
2025-12-02	18.0500	18.0500	18.0500	18.0500	+2.849%	1	273	-50.028%
2025-11-28	18.3500	18.3500	17.5500	17.5500	-20.875%	31	273	-48.604%
2025-11-19	22.1000	22.3500	22.0800	22.1800	-5.617%	36	264	-59.333%
2025-11-18	23.5000	23.5000	23.5000	23.5000	+15.479%	5	259	-61.617%
2025-11-14	20.0300	20.3500	20.0300	20.3500	+13.942%	2	254	-55.676%
2025-11-13	17.8600	17.8600	17.8600	17.8600	-4.747%	1	252	-49.496%
2025-11-10	19.0500	19.1500	18.7500	18.7500	+9.971%	11	251	-51.893%
2025-10-24	16.9000	17.0500	16.9000	17.0500	+1.247%	2	242	-47.097%
2025-10-21	16.9200	16.9200	16.6100	16.8400	-6.444%	226	240	-46.437%
2025-10-20	18.0000	18.0000	18.0000	18.0000	-6.736%	1	30	-49.889%
2025-10-17	19.3000	19.3000	19.3000	19.3000	+10.602%	1	29	-53.264%
2025-10-15	17.4500	17.4500	17.4500	17.4500	+2.647%	1	29	-48.309%
2025-10-10	17.0000	17.0000	17.0000	17.0000	+1.190%	1	28	-46.941%
2025-10-02	16.6000	16.8000	16.6000	16.8000	-6.407%	11	28	-46.310%
2025-09-30	17.9500	17.9500	17.9500	17.9500	0.000%	1	22	-49.749%
2025-09-29	17.9500	17.9500	17.9500	17.9500	-3.235%	2	21	-49.749%
2025-09-24	18.5500	18.5500	18.5500	18.5500	+7.849%	8	19	-51.375%
2025-09-22	17.0000	17.2000	17.0000	17.2000	-2.273%	8	14	-47.558%
2025-08-13	17.6000	17.6000	17.6000	17.6000	-6.631%	3	6	-48.750%
2025-08-12	18.8300	18.8500	18.8300	18.8500	0.000%	3	3	-52.149%