Dark

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

EOD

Aug 13, 2026

3.85-13.093%(-0.58)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.0500	4.0500	3.8500	3.8500	-13.093%	3	714	0.000%
2026-08-10	4.4400	4.4400	4.4300	4.4300	+1.839%	2	714	-13.093%
2026-08-03	4.3500	4.3500	4.3500	4.3500	-12.826%	1	716	-11.494%
2026-07-29	4.9900	4.9900	4.9900	4.9900	-3.107%	1	716	-22.846%
2026-07-28	5.4200	5.4200	5.1000	5.1500	-25.362%	17	717	-25.243%
2026-07-24	6.8000	6.9100	6.7500	6.9000	+1.471%	19	715	-44.203%
2026-07-21	6.8000	6.8000	6.8000	6.8000	+7.087%	2	712	-43.382%
2026-07-20	6.4500	6.4500	6.3500	6.3500	-8.633%	3	710	-39.370%
2026-07-17	6.9500	6.9500	6.9500	6.9500	+1.460%	1	709	-44.604%
2026-07-15	6.8500	6.8500	6.8500	6.8500	+7.031%	1	710	-43.796%
2026-07-14	6.5000	6.6000	6.4000	6.4000	-2.290%	19	710	-39.844%
2026-07-13	6.6500	6.6500	6.5500	6.5500	-17.610%	2	711	-41.221%
2026-07-10	8.2500	8.2500	7.9000	7.9500	-4.790%	64	711	-51.572%
2026-07-09	8.4000	8.4000	8.3000	8.3500	0.000%	83	685	-53.892%
2026-07-08	8.4500	8.4500	8.3500	8.3500	+6.369%	51	651	-53.892%
2026-07-07	7.2000	7.8500	7.2000	7.8500	+18.939%	5	655	-50.955%
2026-07-06	7.4000	7.4000	6.6000	6.6000	+7.317%	8	660	-41.667%
2026-07-02	6.6000	6.6000	6.1500	6.1500	-31.818%	31	650	-37.398%
2026-06-30	8.9700	9.0200	8.9700	9.0200	-12.000%	2	650	-57.317%
2026-06-26	10.1500	10.2500	10.1500	10.2500	-13.136%	12	650	-62.439%
2026-06-24	11.9500	11.9500	11.8000	11.8000	-4.915%	4	647	-67.373%
2026-06-23	12.6000	12.6000	12.4100	12.4100	+3.417%	4	647	-68.977%
2026-06-22	12.0000	12.0000	12.0000	12.0000	-6.323%	1	646	-67.917%
2026-06-18	12.5500	12.8100	12.5000	12.8100	+11.391%	19	631	-69.945%
2026-06-17	11.0000	11.5000	11.0000	11.5000	-2.542%	3	631	-66.522%
2026-06-16	12.2000	12.2500	11.8000	11.8000	-16.608%	8	631	-67.373%
2026-06-15	14.1500	14.1500	14.1500	14.1500	-11.285%	3	621	-72.792%
2026-06-10	16.7000	16.7000	15.8000	15.9500	+1.270%	17	621	-75.862%
2026-06-09	15.7500	15.7500	15.7500	15.7500	+3.960%	1	622	-75.556%
2026-06-05	15.7500	15.7500	15.1500	15.1500	-24.439%	49	622	-74.587%
2026-06-03	17.9500	20.0500	17.9500	20.0500	+12.325%	6	645	-80.798%
2026-06-02	18.5000	18.5000	17.8500	17.8500	+10.185%	72	656	-78.431%
2026-06-01	16.1500	16.2200	16.1200	16.2000	+20.896%	23	643	-76.235%
2026-05-29	13.4000	13.4000	13.4000	13.4000	-11.842%	1	645	-71.269%
2026-05-28	15.2000	15.2000	15.2000	15.2000	+8.185%	1	645	-74.671%
2026-05-27	13.8500	14.0500	13.7500	14.0500	-2.091%	26	645	-72.598%
2026-05-26	14.5000	14.6500	14.2000	14.3500	+5.904%	16	632	-73.171%
2026-05-22	13.2500	13.5800	13.0500	13.5500	+5.859%	33	621	-71.587%
2026-05-21	13.0500	13.1000	12.7000	12.8000	-8.897%	11	606	-69.922%
2026-05-20	14.0500	14.0500	14.0500	14.0500	+11.508%	1	606	-72.598%
2026-05-19	12.6000	12.6000	12.6000	12.6000	-5.618%	1	597	-69.444%
2026-05-18	13.7000	13.7500	13.3500	13.3500	-10.101%	3	597	-71.161%
2026-05-15	14.6000	14.8500	14.3500	14.8500	-8.896%	9	597	-74.074%
2026-05-14	16.3000	16.3000	16.1000	16.3000	-2.395%	6	591	-76.380%
2026-05-13	15.5500	16.7000	15.5500	16.7000	+15.172%	3	591	-76.946%
2026-05-12	14.9000	15.0500	14.5000	14.5000	-7.702%	4	591	-73.448%
2026-05-11	16.0000	16.0500	15.4500	15.7100	-10.229%	41	591	-75.493%
2026-05-08	17.3500	17.5000	17.3500	17.5000	+7.034%	3	591	-78.000%
2026-05-06	15.8400	16.3500	15.4900	16.3500	+11.833%	47	592	-76.453%
2026-05-01	14.5200	14.6200	14.5200	14.6200	+4.429%	10	539	-73.666%
2026-04-30	14.4100	14.4100	14.0000	14.0000	+8.108%	12	539	-72.500%
2026-04-29	13.7000	13.7000	12.9500	12.9500	-40.732%	13	529	-70.270%
2026-04-27	21.8500	21.8500	21.8500	21.8500	-3.532%	10	520	-82.380%
2026-04-24	24.0000	24.0000	22.6000	22.6500	-4.952%	11	510	-83.002%
2026-04-23	23.8300	23.8300	23.8300	23.8300	+8.318%	1	509	-83.844%
2026-04-21	19.8500	22.0000	19.7700	22.0000	+13.990%	17	493	-82.500%
2026-04-17	19.5200	19.5200	18.6600	19.3000	-18.047%	12	493	-80.052%
2026-04-14	23.5500	23.5500	23.5500	23.5500	-10.286%	1	492	-83.652%
2026-04-13	26.0000	26.2500	26.0000	26.2500	+0.768%	11	492	-85.333%
2026-04-10	26.0500	26.0500	26.0500	26.0500	0.000%	1	482	-85.221%
2026-04-09	26.0500	26.0500	26.0500	26.0500	+8.542%	1	481	-85.221%
2026-04-08	24.4000	24.4000	24.0000	24.0000	-12.886%	2	481	-83.958%
2026-04-07	27.5500	27.5500	27.5500	27.5500	+1.101%	1	480	-86.025%
2026-04-06	27.2500	27.2500	27.2500	27.2500	-8.125%	1	480	-85.872%
2026-03-31	29.3000	30.3200	29.3000	29.6600	-2.754%	10	479	-87.020%
2026-03-30	30.2000	30.5000	30.2000	30.5000	-0.748%	2	471	-87.377%
2026-03-27	30.7300	30.7300	30.7300	30.7300	+8.894%	20	472	-87.472%
2026-03-24	28.2200	28.2200	28.2200	28.2200	-0.459%	2	452	-86.357%
2026-03-20	28.3500	28.3500	28.3500	28.3500	-7.201%	1	452	-86.420%
2026-03-19	29.8000	30.5500	29.7500	30.5500	+3.912%	20	451	-87.398%
2026-03-18	28.5000	29.4000	27.8000	29.4000	+19.028%	11	443	-86.905%
2026-03-17	24.5900	24.8000	24.5900	24.7000	-6.262%	14	434	-84.413%
2026-03-13	26.5000	26.5000	26.2500	26.3500	+5.611%	38	430	-85.389%
2026-03-12	24.7500	24.9500	24.7500	24.9500	+1.629%	21	417	-84.569%
2026-03-11	24.5500	24.5500	24.5500	24.5500	+4.335%	1	407	-84.318%
2026-03-10	23.5500	23.5500	23.5300	23.5300	+0.128%	2	407	-83.638%
2026-03-09	24.9500	24.9500	23.5000	23.5000	+1.032%	253	406	-83.617%
2026-03-06	23.2500	23.3400	23.2500	23.2600	+8.946%	3	311	-83.448%
2026-03-05	22.0500	22.0500	21.3000	21.3500	-4.474%	28	310	-81.967%
2026-02-27	22.3500	22.3500	22.3500	22.3500	-7.453%	1	298	-82.774%
2026-02-25	24.1500	24.1500	24.1500	24.1500	-0.207%	2	298	-84.058%
2026-02-23	24.2000	24.2000	24.2000	24.2000	+12.926%	3	298	-84.091%
2026-02-17	21.4300	21.4300	21.4300	21.4300	-8.065%	1	295	-82.035%
2026-02-13	23.0500	23.8500	23.0500	23.3100	+30.955%	7	295	-83.483%
2026-02-12	17.8000	17.8000	17.8000	17.8000	+1.425%	1	295	-78.371%
2026-02-11	17.5500	17.5500	17.5500	17.5500	+0.286%	1	296	-78.063%
2026-02-06	17.5000	17.5000	17.5000	17.5000	-1.408%	4	297	-78.000%
2026-02-05	17.7500	17.9000	17.7500	17.7500	0.000%	18	298	-78.310%
2026-02-04	18.1000	18.1000	17.7500	17.7500	+16.013%	3	303	-78.310%
2026-02-03	15.3000	15.3000	15.3000	15.3000	-6.707%	1	303	-74.837%
2026-02-02	16.9200	16.9200	16.4000	16.4000	-10.627%	10	303	-76.524%
2026-01-30	18.0500	18.3500	18.0500	18.3500	+7.751%	10	313	-79.019%
2026-01-29	17.3000	17.3000	17.0300	17.0300	-5.651%	3	303	-77.393%
2026-01-27	18.0500	18.0500	18.0500	18.0500	+3.438%	1	302	-78.670%
2026-01-26	17.4500	17.4500	17.4500	17.4500	-10.513%	1	301	-77.937%
2026-01-21	18.7900	19.5000	18.7500	19.5000	+3.448%	19	302	-80.256%
2026-01-20	19.4500	19.4500	18.3000	18.8500	+4.432%	11	285	-79.576%
2026-01-15	17.9500	18.0500	17.5200	18.0500	-5.497%	5	292	-78.670%
2026-01-14	19.1000	19.1000	19.1000	19.1000	+1.326%	1	291	-79.843%
2026-01-13	18.6500	19.2500	18.6500	18.8500	+57.083%	4	292	-79.576%
2025-12-31	12.0000	12.0000	12.0000	12.0000	+3.448%	2	291	-67.917%
2025-12-30	11.5500	11.6000	11.5500	11.6000	+0.870%	4	291	-66.810%
2025-12-26	11.5000	11.5000	11.5000	11.5000	-18.149%	1	289	-66.522%
2025-12-15	14.1000	14.1000	14.0500	14.0500	-2.768%	10	288	-72.598%
2025-12-11	15.6500	15.6500	14.4500	14.4500	-23.747%	96	288	-73.356%
2025-12-10	18.9500	18.9500	18.9500	18.9500	-1.302%	4	278	-79.683%
2025-12-09	19.2000	19.2000	19.2000	19.2000	+4.291%	2	274	-79.948%
2025-12-04	18.4100	18.4100	18.4100	18.4100	+1.994%	1	273	-79.087%
2025-12-02	18.0500	18.0500	18.0500	18.0500	+2.849%	1	273	-78.670%
2025-11-28	18.3500	18.3500	17.5500	17.5500	-20.875%	31	273	-78.063%
2025-11-19	22.1000	22.3500	22.0800	22.1800	-5.617%	36	264	-82.642%
2025-11-18	23.5000	23.5000	23.5000	23.5000	+15.479%	5	259	-83.617%
2025-11-14	20.0300	20.3500	20.0300	20.3500	+13.942%	2	254	-81.081%
2025-11-13	17.8600	17.8600	17.8600	17.8600	-4.747%	1	252	-78.443%
2025-11-10	19.0500	19.1500	18.7500	18.7500	+9.971%	11	251	-79.467%
2025-10-24	16.9000	17.0500	16.9000	17.0500	+1.247%	2	242	-77.419%
2025-10-21	16.9200	16.9200	16.6100	16.8400	-6.444%	226	240	-77.138%
2025-10-20	18.0000	18.0000	18.0000	18.0000	-6.736%	1	30	-78.611%
2025-10-17	19.3000	19.3000	19.3000	19.3000	+10.602%	1	29	-80.052%
2025-10-15	17.4500	17.4500	17.4500	17.4500	+2.647%	1	29	-77.937%
2025-10-10	17.0000	17.0000	17.0000	17.0000	+1.190%	1	28	-77.353%
2025-10-02	16.6000	16.8000	16.6000	16.8000	-6.407%	11	28	-77.083%
2025-09-30	17.9500	17.9500	17.9500	17.9500	0.000%	1	22	-78.552%
2025-09-29	17.9500	17.9500	17.9500	17.9500	-3.235%	2	21	-78.552%
2025-09-24	18.5500	18.5500	18.5500	18.5500	+7.849%	8	19	-79.245%
2025-09-22	17.0000	17.2000	17.0000	17.2000	-2.273%	8	14	-77.616%
2025-08-13	17.6000	17.6000	17.6000	17.6000	-6.631%	3	6	-78.125%
2025-08-12	18.8300	18.8500	18.8300	18.8500	0.000%	3	3	-79.576%