Dark

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

EOD

Sep 30, 2026

2.41+12.093%(+0.26)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.3500	2.4200	2.3500	2.4100	+12.093%	6	716	0.000%
2026-09-29	2.1500	2.1500	2.1500	2.1500	+2.381%	4	718	+12.093%
2026-09-28	2.1000	2.1000	2.1000	2.1000	-6.667%	4	722	+14.762%
2026-09-25	2.2500	2.2500	2.2500	2.2500	-10.000%	1	722	+7.111%
2026-09-22	2.4500	2.5100	2.4500	2.5000	+13.636%	7	722	-3.600%
2026-09-21	2.3400	2.3400	2.2000	2.2000	0.000%	4	721	+9.545%
2026-09-15	2.2000	2.2000	2.2000	2.2000	-6.383%	4	721	+9.545%
2026-09-14	2.1500	2.5200	2.1500	2.3500	-9.266%	9	721	+2.553%
2026-09-11	2.5900	2.5900	2.5900	2.5900	-12.500%	2	721	-6.950%
2026-09-10	2.9200	2.9600	2.9200	2.9600	+9.630%	14	721	-18.581%
2026-09-09	2.8700	2.8700	2.7000	2.7000	-1.099%	34	710	-10.741%
2026-09-08	2.5800	2.7300	2.5400	2.7300	+13.750%	17	719	-11.722%
2026-09-01	2.4000	2.4000	2.3900	2.4000	+11.628%	7	723	+0.417%
2026-08-31	2.1500	2.1500	2.1500	2.1500	-10.417%	2	724	+12.093%
2026-08-27	2.4000	2.4200	2.3800	2.4000	-7.336%	11	724	+0.417%
2026-08-24	2.5900	2.5900	2.5900	2.5900	-26.000%	5	722	-6.950%
2026-08-20	3.4500	3.5000	3.3800	3.5000	0.000%	16	720	-31.143%
2026-08-18	3.3600	3.5000	3.3600	3.5000	-5.405%	2	713	-31.143%
2026-08-17	3.7500	3.7500	3.7000	3.7000	-3.896%	4	714	-34.865%
2026-08-13	4.0500	4.0500	3.8500	3.8500	-13.093%	3	714	-37.403%
2026-08-10	4.4400	4.4400	4.4300	4.4300	+1.839%	2	714	-45.598%
2026-08-03	4.3500	4.3500	4.3500	4.3500	-12.826%	1	716	-44.598%
2026-07-29	4.9900	4.9900	4.9900	4.9900	-3.107%	1	716	-51.703%
2026-07-28	5.4200	5.4200	5.1000	5.1500	-25.362%	17	717	-53.204%
2026-07-24	6.8000	6.9100	6.7500	6.9000	+1.471%	19	715	-65.072%
2026-07-21	6.8000	6.8000	6.8000	6.8000	+7.087%	2	712	-64.559%
2026-07-20	6.4500	6.4500	6.3500	6.3500	-8.633%	3	710	-62.047%
2026-07-17	6.9500	6.9500	6.9500	6.9500	+1.460%	1	709	-65.324%
2026-07-15	6.8500	6.8500	6.8500	6.8500	+7.031%	1	710	-64.818%
2026-07-14	6.5000	6.6000	6.4000	6.4000	-2.290%	19	710	-62.344%
2026-07-13	6.6500	6.6500	6.5500	6.5500	-17.610%	2	711	-63.206%
2026-07-10	8.2500	8.2500	7.9000	7.9500	-4.790%	64	711	-69.686%
2026-07-09	8.4000	8.4000	8.3000	8.3500	0.000%	83	685	-71.138%
2026-07-08	8.4500	8.4500	8.3500	8.3500	+6.369%	51	651	-71.138%
2026-07-07	7.2000	7.8500	7.2000	7.8500	+18.939%	5	655	-69.299%
2026-07-06	7.4000	7.4000	6.6000	6.6000	+7.317%	8	660	-63.485%
2026-07-02	6.6000	6.6000	6.1500	6.1500	-31.818%	31	650	-60.813%
2026-06-30	8.9700	9.0200	8.9700	9.0200	-12.000%	2	650	-73.282%
2026-06-26	10.1500	10.2500	10.1500	10.2500	-13.136%	12	650	-76.488%
2026-06-24	11.9500	11.9500	11.8000	11.8000	-4.915%	4	647	-79.576%
2026-06-23	12.6000	12.6000	12.4100	12.4100	+3.417%	4	647	-80.580%
2026-06-22	12.0000	12.0000	12.0000	12.0000	-6.323%	1	646	-79.917%
2026-06-18	12.5500	12.8100	12.5000	12.8100	+11.391%	19	631	-81.187%
2026-06-17	11.0000	11.5000	11.0000	11.5000	-2.542%	3	631	-79.043%
2026-06-16	12.2000	12.2500	11.8000	11.8000	-16.608%	8	631	-79.576%
2026-06-15	14.1500	14.1500	14.1500	14.1500	-11.285%	3	621	-82.968%
2026-06-10	16.7000	16.7000	15.8000	15.9500	+1.270%	17	621	-84.890%
2026-06-09	15.7500	15.7500	15.7500	15.7500	+3.960%	1	622	-84.698%
2026-06-05	15.7500	15.7500	15.1500	15.1500	-24.439%	49	622	-84.092%
2026-06-03	17.9500	20.0500	17.9500	20.0500	+12.325%	6	645	-87.980%
2026-06-02	18.5000	18.5000	17.8500	17.8500	+10.185%	72	656	-86.499%
2026-06-01	16.1500	16.2200	16.1200	16.2000	+20.896%	23	643	-85.123%
2026-05-29	13.4000	13.4000	13.4000	13.4000	-11.842%	1	645	-82.015%
2026-05-28	15.2000	15.2000	15.2000	15.2000	+8.185%	1	645	-84.145%
2026-05-27	13.8500	14.0500	13.7500	14.0500	-2.091%	26	645	-82.847%
2026-05-26	14.5000	14.6500	14.2000	14.3500	+5.904%	16	632	-83.206%
2026-05-22	13.2500	13.5800	13.0500	13.5500	+5.859%	33	621	-82.214%
2026-05-21	13.0500	13.1000	12.7000	12.8000	-8.897%	11	606	-81.172%
2026-05-20	14.0500	14.0500	14.0500	14.0500	+11.508%	1	606	-82.847%
2026-05-19	12.6000	12.6000	12.6000	12.6000	-5.618%	1	597	-80.873%
2026-05-18	13.7000	13.7500	13.3500	13.3500	-10.101%	3	597	-81.948%
2026-05-15	14.6000	14.8500	14.3500	14.8500	-8.896%	9	597	-83.771%
2026-05-14	16.3000	16.3000	16.1000	16.3000	-2.395%	6	591	-85.215%
2026-05-13	15.5500	16.7000	15.5500	16.7000	+15.172%	3	591	-85.569%
2026-05-12	14.9000	15.0500	14.5000	14.5000	-7.702%	4	591	-83.379%
2026-05-11	16.0000	16.0500	15.4500	15.7100	-10.229%	41	591	-84.659%
2026-05-08	17.3500	17.5000	17.3500	17.5000	+7.034%	3	591	-86.229%
2026-05-06	15.8400	16.3500	15.4900	16.3500	+11.833%	47	592	-85.260%
2026-05-01	14.5200	14.6200	14.5200	14.6200	+4.429%	10	539	-83.516%
2026-04-30	14.4100	14.4100	14.0000	14.0000	+8.108%	12	539	-82.786%
2026-04-29	13.7000	13.7000	12.9500	12.9500	-40.732%	13	529	-81.390%
2026-04-27	21.8500	21.8500	21.8500	21.8500	-3.532%	10	520	-88.970%
2026-04-24	24.0000	24.0000	22.6000	22.6500	-4.952%	11	510	-89.360%
2026-04-23	23.8300	23.8300	23.8300	23.8300	+8.318%	1	509	-89.887%
2026-04-21	19.8500	22.0000	19.7700	22.0000	+13.990%	17	493	-89.045%
2026-04-17	19.5200	19.5200	18.6600	19.3000	-18.047%	12	493	-87.513%
2026-04-14	23.5500	23.5500	23.5500	23.5500	-10.286%	1	492	-89.766%
2026-04-13	26.0000	26.2500	26.0000	26.2500	+0.768%	11	492	-90.819%
2026-04-10	26.0500	26.0500	26.0500	26.0500	0.000%	1	482	-90.749%
2026-04-09	26.0500	26.0500	26.0500	26.0500	+8.542%	1	481	-90.749%
2026-04-08	24.4000	24.4000	24.0000	24.0000	-12.886%	2	481	-89.958%
2026-04-07	27.5500	27.5500	27.5500	27.5500	+1.101%	1	480	-91.252%
2026-04-06	27.2500	27.2500	27.2500	27.2500	-8.125%	1	480	-91.156%
2026-03-31	29.3000	30.3200	29.3000	29.6600	-2.754%	10	479	-91.875%
2026-03-30	30.2000	30.5000	30.2000	30.5000	-0.748%	2	471	-92.098%
2026-03-27	30.7300	30.7300	30.7300	30.7300	+8.894%	20	472	-92.158%
2026-03-24	28.2200	28.2200	28.2200	28.2200	-0.459%	2	452	-91.460%
2026-03-20	28.3500	28.3500	28.3500	28.3500	-7.201%	1	452	-91.499%
2026-03-19	29.8000	30.5500	29.7500	30.5500	+3.912%	20	451	-92.111%
2026-03-18	28.5000	29.4000	27.8000	29.4000	+19.028%	11	443	-91.803%
2026-03-17	24.5900	24.8000	24.5900	24.7000	-6.262%	14	434	-90.243%
2026-03-13	26.5000	26.5000	26.2500	26.3500	+5.611%	38	430	-90.854%
2026-03-12	24.7500	24.9500	24.7500	24.9500	+1.629%	21	417	-90.341%
2026-03-11	24.5500	24.5500	24.5500	24.5500	+4.335%	1	407	-90.183%
2026-03-10	23.5500	23.5500	23.5300	23.5300	+0.128%	2	407	-89.758%
2026-03-09	24.9500	24.9500	23.5000	23.5000	+1.032%	253	406	-89.745%
2026-03-06	23.2500	23.3400	23.2500	23.2600	+8.946%	3	311	-89.639%
2026-03-05	22.0500	22.0500	21.3000	21.3500	-4.474%	28	310	-88.712%
2026-02-27	22.3500	22.3500	22.3500	22.3500	-7.453%	1	298	-89.217%
2026-02-25	24.1500	24.1500	24.1500	24.1500	-0.207%	2	298	-90.021%
2026-02-23	24.2000	24.2000	24.2000	24.2000	+12.926%	3	298	-90.041%
2026-02-17	21.4300	21.4300	21.4300	21.4300	-8.065%	1	295	-88.754%
2026-02-13	23.0500	23.8500	23.0500	23.3100	+30.955%	7	295	-89.661%
2026-02-12	17.8000	17.8000	17.8000	17.8000	+1.425%	1	295	-86.461%
2026-02-11	17.5500	17.5500	17.5500	17.5500	+0.286%	1	296	-86.268%
2026-02-06	17.5000	17.5000	17.5000	17.5000	-1.408%	4	297	-86.229%
2026-02-05	17.7500	17.9000	17.7500	17.7500	0.000%	18	298	-86.423%
2026-02-04	18.1000	18.1000	17.7500	17.7500	+16.013%	3	303	-86.423%
2026-02-03	15.3000	15.3000	15.3000	15.3000	-6.707%	1	303	-84.248%
2026-02-02	16.9200	16.9200	16.4000	16.4000	-10.627%	10	303	-85.305%
2026-01-30	18.0500	18.3500	18.0500	18.3500	+7.751%	10	313	-86.866%
2026-01-29	17.3000	17.3000	17.0300	17.0300	-5.651%	3	303	-85.849%
2026-01-27	18.0500	18.0500	18.0500	18.0500	+3.438%	1	302	-86.648%
2026-01-26	17.4500	17.4500	17.4500	17.4500	-10.513%	1	301	-86.189%
2026-01-21	18.7900	19.5000	18.7500	19.5000	+3.448%	19	302	-87.641%
2026-01-20	19.4500	19.4500	18.3000	18.8500	+4.432%	11	285	-87.215%
2026-01-15	17.9500	18.0500	17.5200	18.0500	-5.497%	5	292	-86.648%
2026-01-14	19.1000	19.1000	19.1000	19.1000	+1.326%	1	291	-87.382%
2026-01-13	18.6500	19.2500	18.6500	18.8500	+57.083%	4	292	-87.215%
2025-12-31	12.0000	12.0000	12.0000	12.0000	+3.448%	2	291	-79.917%
2025-12-30	11.5500	11.6000	11.5500	11.6000	+0.870%	4	291	-79.224%
2025-12-26	11.5000	11.5000	11.5000	11.5000	-18.149%	1	289	-79.043%
2025-12-15	14.1000	14.1000	14.0500	14.0500	-2.768%	10	288	-82.847%
2025-12-11	15.6500	15.6500	14.4500	14.4500	-23.747%	96	288	-83.322%
2025-12-10	18.9500	18.9500	18.9500	18.9500	-1.302%	4	278	-87.282%
2025-12-09	19.2000	19.2000	19.2000	19.2000	+4.291%	2	274	-87.448%
2025-12-04	18.4100	18.4100	18.4100	18.4100	+1.994%	1	273	-86.909%
2025-12-02	18.0500	18.0500	18.0500	18.0500	+2.849%	1	273	-86.648%
2025-11-28	18.3500	18.3500	17.5500	17.5500	-20.875%	31	273	-86.268%
2025-11-19	22.1000	22.3500	22.0800	22.1800	-5.617%	36	264	-89.134%
2025-11-18	23.5000	23.5000	23.5000	23.5000	+15.479%	5	259	-89.745%
2025-11-14	20.0300	20.3500	20.0300	20.3500	+13.942%	2	254	-88.157%
2025-11-13	17.8600	17.8600	17.8600	17.8600	-4.747%	1	252	-86.506%
2025-11-10	19.0500	19.1500	18.7500	18.7500	+9.971%	11	251	-87.147%
2025-10-24	16.9000	17.0500	16.9000	17.0500	+1.247%	2	242	-85.865%
2025-10-21	16.9200	16.9200	16.6100	16.8400	-6.444%	226	240	-85.689%
2025-10-20	18.0000	18.0000	18.0000	18.0000	-6.736%	1	30	-86.611%
2025-10-17	19.3000	19.3000	19.3000	19.3000	+10.602%	1	29	-87.513%
2025-10-15	17.4500	17.4500	17.4500	17.4500	+2.647%	1	29	-86.189%
2025-10-10	17.0000	17.0000	17.0000	17.0000	+1.190%	1	28	-85.824%
2025-10-02	16.6000	16.8000	16.6000	16.8000	-6.407%	11	28	-85.655%
2025-09-30	17.9500	17.9500	17.9500	17.9500	0.000%	1	22	-86.574%
2025-09-29	17.9500	17.9500	17.9500	17.9500	-3.235%	2	21	-86.574%
2025-09-24	18.5500	18.5500	18.5500	18.5500	+7.849%	8	19	-87.008%
2025-09-22	17.0000	17.2000	17.0000	17.2000	-2.273%	8	14	-85.988%
2025-08-13	17.6000	17.6000	17.6000	17.6000	-6.631%	3	6	-86.307%
2025-08-12	18.8300	18.8500	18.8300	18.8500	0.000%	3	3	-87.215%