Dark

V20270115P310
V Jan 15 2027 310.00 Put (V270115P00310000)
option OPRA

EOD

Aug 12, 2026

4.78-6.275%(-0.32)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	4.8900	4.9100	4.7800	4.7800	-6.275%	5	1,007	0.000%
2026-08-11	4.7500	5.1000	4.7500	5.1000	-2.857%	6	1,004	-6.275%
2026-08-10	5.2500	5.2500	5.2500	5.2500	+0.962%	1	1,008	-8.952%
2026-08-07	4.9000	5.2000	4.9000	5.2000	+7.216%	9	1,007	-8.077%
2026-08-05	4.5400	4.8500	4.5400	4.8500	-5.825%	3	1,008	-1.443%
2026-08-04	5.4500	5.4500	5.1500	5.1500	-2.830%	5	1,009	-7.184%
2026-08-03	5.0300	5.3000	5.0300	5.3000	-3.636%	3	1,010	-9.811%
2026-07-31	5.8000	5.8500	5.5000	5.5000	-9.091%	4	1,011	-13.091%
2026-07-30	6.2000	6.2500	5.9000	6.0500	+11.009%	7	1,012	-20.992%
2026-07-29	5.6500	5.6500	4.8000	5.4500	-3.540%	70	1,014	-12.294%
2026-07-28	5.9000	6.0500	5.6500	5.6500	-11.024%	163	956	-15.398%
2026-07-27	6.4500	6.4500	6.3500	6.3500	-17.532%	11	847	-24.724%
2026-07-24	8.0500	8.0500	7.6000	7.7000	-11.494%	11	847	-37.922%
2026-07-23	8.7500	8.8500	8.7000	8.7000	+4.819%	13	847	-45.057%
2026-07-22	7.8100	8.5000	7.8100	8.3000	+12.925%	63	838	-42.410%
2026-07-20	7.7900	7.7900	7.3500	7.3500	+1.379%	3	792	-34.966%
2026-07-16	7.1500	7.4500	7.1500	7.2500	-9.938%	70	792	-34.069%
2026-07-15	7.6000	8.1500	7.6000	8.0500	+9.524%	86	735	-40.621%
2026-07-14	8.4500	8.4500	7.3500	7.3500	-6.369%	2	700	-34.966%
2026-07-13	7.8500	7.8500	7.8500	7.8500	-16.489%	8	700	-39.108%
2026-07-10	9.1000	9.4000	9.1000	9.4000	-6.000%	10	704	-49.149%
2026-07-09	10.0000	10.0000	10.0000	10.0000	+2.564%	1	705	-52.200%
2026-07-08	9.3600	9.7500	9.3600	9.7500	+9.551%	60	704	-50.974%
2026-07-07	8.2500	8.9000	8.0000	8.9000	+18.667%	131	668	-46.292%
2026-07-06	8.4000	8.4000	7.5000	7.5000	+6.383%	2	561	-36.267%
2026-07-02	7.7300	7.7300	7.0500	7.0500	-18.966%	53	555	-32.199%
2026-07-01	9.4500	9.4500	8.2300	8.7000	-15.122%	19	555	-45.057%
2026-06-30	10.1500	10.2500	10.1500	10.2500	-1.157%	2	541	-53.366%
2026-06-29	10.3700	10.3700	10.3700	10.3700	-10.987%	12	540	-53.905%
2026-06-26	12.0000	12.0000	11.6500	11.6500	-6.800%	6	540	-58.970%
2026-06-25	11.9500	12.5000	11.9500	12.5000	-11.348%	11	536	-61.760%
2026-06-24	14.0500	14.1000	14.0000	14.1000	+4.059%	8	532	-66.099%
2026-06-22	13.3600	13.5500	13.3600	13.5500	-5.377%	19	529	-64.723%
2026-06-18	13.9500	14.5000	13.9500	14.3200	+5.294%	11	536	-66.620%
2026-06-17	12.8500	13.6000	12.8500	13.6000	+1.644%	23	536	-64.853%
2026-06-16	14.8500	14.8500	13.3500	13.3800	-16.739%	7	536	-64.275%
2026-06-15	16.0500	16.0700	16.0500	16.0700	-4.629%	2	536	-70.255%
2026-06-12	16.8500	16.8500	16.8500	16.8500	-9.409%	1	536	-71.632%
2026-06-10	18.3000	18.6000	18.3000	18.6000	+9.735%	4	536	-74.301%
2026-06-05	17.6100	17.6100	16.9500	16.9500	-23.476%	2	537	-71.799%
2026-06-03	20.6500	22.5500	20.6500	22.1500	+12.437%	20	536	-78.420%
2026-06-02	19.4500	20.2000	19.4500	19.7000	+12.251%	45	542	-75.736%
2026-06-01	17.9500	18.2500	17.5500	17.5500	+15.842%	101	519	-72.764%
2026-05-29	15.1500	15.1500	15.1500	15.1500	-10.882%	1	542	-68.449%
2026-05-28	17.0500	17.0500	16.8500	17.0000	+10.032%	42	541	-71.882%
2026-05-27	15.4500	15.5000	15.4500	15.4500	-3.738%	6	503	-69.061%
2026-05-26	16.4000	16.4000	15.9500	16.0500	+8.081%	3	505	-70.218%
2026-05-22	14.6000	14.8500	14.6000	14.8500	+2.062%	2	504	-67.811%
2026-05-21	14.5500	14.5500	14.5500	14.5500	-1.020%	2	503	-67.148%
2026-05-20	15.7500	15.7500	14.7000	14.7000	+1.730%	2	503	-67.483%
2026-05-19	14.2000	14.4500	14.0500	14.4500	-3.020%	52	500	-66.920%
2026-05-18	16.0000	16.0000	14.9000	14.9000	-9.697%	11	500	-67.919%
2026-05-15	16.3500	16.6500	16.3400	16.5000	-9.341%	22	500	-71.030%
2026-05-13	17.6000	18.4500	17.6000	18.2000	+8.333%	42	464	-73.736%
2026-05-12	16.8000	16.8000	16.8000	16.8000	-8.646%	1	450	-71.548%
2026-05-05	18.3900	18.3900	18.3900	18.3900	+19.029%	10	450	-74.008%
2026-04-30	15.5500	15.5500	15.4500	15.4500	+7.591%	4	450	-69.061%
2026-04-29	15.0000	15.2700	14.3000	14.3600	-39.153%	17	450	-66.713%
2026-04-28	23.6000	23.6000	23.6000	23.6000	-6.867%	1	449	-79.746%
2026-04-24	25.2000	25.3400	25.2000	25.3400	+1.563%	5	449	-81.137%
2026-04-23	24.9500	24.9500	24.9500	24.9500	+3.829%	1	451	-80.842%
2026-04-22	23.9500	24.0500	23.9500	24.0300	+5.395%	6	452	-80.108%
2026-04-21	22.0500	22.8000	21.6500	22.8000	+9.615%	52	458	-79.035%
2026-04-17	21.2000	21.3000	20.8000	20.8000	-8.370%	3	458	-77.019%
2026-04-16	22.4500	22.7000	22.4500	22.7000	-8.909%	2	458	-78.943%
2026-04-14	25.7000	25.7000	24.9200	24.9200	-12.561%	12	458	-80.819%
2026-04-13	28.5000	28.5000	28.5000	28.5000	+0.352%	1	452	-83.228%
2026-04-10	28.4000	28.4000	28.4000	28.4000	+0.176%	1	451	-83.169%
2026-04-09	28.3500	28.3500	28.3500	28.3500	+6.981%	1	451	-83.139%
2026-04-08	26.5000	26.5000	26.5000	26.5000	-11.223%	1	451	-81.962%
2026-04-07	29.8500	29.8500	29.8500	29.8500	+0.505%	1	450	-83.987%
2026-04-06	29.7000	29.7000	29.7000	29.7000	-8.475%	1	449	-83.906%
2026-04-01	31.9500	32.5000	31.8500	32.4500	+3.840%	9	448	-85.270%
2026-03-31	31.2500	31.2500	31.2500	31.2500	-7.298%	1	441	-84.704%
2026-03-30	33.5800	33.7100	33.5800	33.7100	-0.853%	3	442	-85.820%
2026-03-27	34.0000	34.0000	34.0000	34.0000	+14.671%	5	444	-85.941%
2026-03-26	29.6500	29.6500	29.6500	29.6500	+0.338%	1	446	-83.879%
2026-03-24	30.0000	30.0000	29.5500	29.5500	+2.962%	11	446	-83.824%
2026-03-23	27.6500	29.0000	27.6500	28.7000	-10.452%	5	447	-83.345%
2026-03-19	31.3000	32.0500	31.3000	32.0500	+3.588%	2	445	-85.086%
2026-03-18	29.9500	30.9400	29.9500	30.9400	+13.750%	10	446	-84.551%
2026-03-17	27.2500	27.3500	27.2000	27.2000	-1.127%	6	443	-82.426%
2026-03-16	27.6000	27.6000	27.5100	27.5100	-3.508%	58	444	-82.625%
2026-03-13	28.5100	28.5100	28.5100	28.5100	-1.384%	1	394	-83.234%
2026-03-12	27.1000	28.9100	27.1000	28.9100	+6.718%	2	394	-83.466%
2026-03-11	26.9400	27.0900	26.9400	27.0900	0.000%	2	393	-82.355%
2026-03-09	27.1500	27.1500	27.0400	27.0900	+5.614%	47	392	-82.355%
2026-03-06	25.2500	25.6500	25.2500	25.6500	+10.323%	10	393	-81.365%
2026-03-05	24.0000	24.0000	23.1500	23.2500	+8.140%	11	395	-79.441%
2026-03-04	21.5000	21.5000	21.5000	21.5000	-15.851%	1	397	-77.767%
2026-03-03	25.5500	25.5500	25.5500	25.5500	+7.398%	1	398	-81.292%
2026-02-26	23.8900	23.8900	23.7900	23.7900	-9.440%	2	398	-79.908%
2026-02-25	26.2700	26.2700	26.2700	26.2700	-7.075%	1	397	-81.804%
2026-02-24	28.8600	28.8600	28.2000	28.2700	-0.458%	9	397	-83.092%
2026-02-23	25.5300	28.4000	25.5300	28.4000	+32.401%	144	396	-83.169%
2026-02-20	21.4500	21.4500	21.4500	21.4500	+0.657%	10	485	-77.716%
2026-02-18	21.8000	21.8000	21.3100	21.3100	-10.837%	21	485	-77.569%
2026-02-17	23.9000	23.9000	23.9000	23.9000	-4.400%	2	485	-80.000%
2026-02-13	22.9500	25.6800	22.9500	25.0000	+21.951%	4	485	-80.880%
2026-02-12	19.5000	20.5000	19.5000	20.5000	+6.771%	2	485	-76.683%
2026-02-11	19.2000	19.2000	19.2000	19.2000	+2.019%	1	487	-75.104%
2026-02-10	18.8200	18.8200	18.8200	18.8200	-4.224%	7	487	-74.601%
2026-02-06	19.6500	19.6500	19.6500	19.6500	+1.289%	4	487	-75.674%
2026-02-05	18.8500	19.4000	18.8500	19.4000	-2.267%	6	487	-75.361%
2026-02-04	20.3000	20.3000	19.8500	19.8500	+7.297%	3	481	-75.919%
2026-02-03	17.9000	18.5000	17.8500	18.5000	-12.447%	5	480	-74.162%
2026-01-30	20.6700	21.1300	20.6700	21.1300	+15.464%	2	479	-77.378%
2026-01-29	18.3000	18.3000	18.3000	18.3000	-10.074%	5	478	-73.880%
2026-01-27	20.3500	20.3500	20.3500	20.3500	+10.899%	4	477	-76.511%
2026-01-26	18.3500	18.3500	18.3500	18.3500	-8.112%	1	473	-73.951%
2026-01-23	19.8100	20.1700	19.4500	19.9700	-6.024%	8	473	-76.064%
2026-01-21	21.2500	21.2500	21.2500	21.2500	+2.906%	3	473	-77.506%
2026-01-20	20.9300	20.9700	20.6500	20.6500	+6.334%	8	473	-76.852%
2026-01-15	19.4200	19.4200	19.4200	19.4200	-6.093%	2	472	-75.386%
2026-01-14	20.6800	20.6800	20.6800	20.6800	+6.873%	2	470	-76.886%
2026-01-13	18.2000	21.4100	18.2000	19.3500	+27.723%	23	470	-75.297%
2026-01-12	15.8200	16.3000	14.9700	15.1500	+12.222%	22	452	-68.449%
2026-01-09	13.3400	13.6000	13.3400	13.5000	+4.247%	24	450	-64.593%
2026-01-08	12.8000	12.9500	12.6500	12.9500	+6.235%	34	429	-63.089%
2026-01-07	12.1900	12.1900	12.1900	12.1900	-0.082%	20	409	-60.788%
2026-01-06	12.7500	12.7500	12.2000	12.2000	-4.688%	43	389	-60.820%
2026-01-05	13.8500	13.8500	12.5500	12.8000	-11.111%	11	408	-62.656%
2026-01-02	14.4000	14.4000	14.4000	14.4000	+9.506%	10	408	-66.806%
2025-12-31	13.0500	13.1500	13.0500	13.1500	+2.734%	3	398	-63.650%
2025-12-30	12.8000	12.8000	12.8000	12.8000	+0.313%	2	398	-62.656%
2025-12-29	12.7600	12.7600	12.7600	12.7600	+1.431%	1	396	-62.539%
2025-12-26	12.5800	12.5800	12.5800	12.5800	-2.857%	5	397	-62.003%
2025-12-24	12.9500	12.9500	12.9500	12.9500	-11.604%	1	391	-63.089%
2025-12-19	14.6500	14.6500	14.6500	14.6500	-5.727%	1	391	-67.372%
2025-12-17	15.7500	15.7500	15.4600	15.5400	-6.946%	53	390	-69.241%
2025-12-11	16.7000	16.7000	16.7000	16.7000	-18.537%	2	342	-71.377%
2025-12-10	20.0700	20.8500	20.0700	20.5000	+4.326%	39	342	-76.683%
2025-12-02	19.6500	19.6500	19.6500	19.6500	+2.078%	1	375	-75.674%
2025-12-01	19.2500	19.2500	19.2500	19.2500	-1.786%	1	376	-75.169%
2025-11-25	19.6000	19.6000	19.6000	19.6000	-8.837%	10	375	-75.612%
2025-11-24	21.5500	21.5500	21.5000	21.5000	+22.159%	26	375	-77.767%
2025-11-12	17.6000	17.6000	17.6000	17.6000	-13.300%	100	349	-72.841%
2025-11-10	20.0300	21.2900	19.9200	20.3000	-2.871%	21	249	-76.453%
2025-11-04	20.9000	20.9000	20.9000	20.9000	-0.948%	10	255	-77.129%
2025-11-03	19.5000	21.5400	19.5000	21.1000	+8.205%	4	265	-77.346%
2025-10-29	19.0900	19.5000	19.0900	19.5000	+7.143%	97	265	-75.487%
2025-10-24	18.2000	18.2000	18.2000	18.2000	-4.211%	9	227	-73.736%
2025-10-23	19.0000	19.0000	19.0000	19.0000	+0.796%	1	236	-74.842%
2025-10-22	18.8500	18.8500	18.8500	18.8500	+10.882%	27	237	-74.642%
2025-10-03	17.0700	17.3000	16.2500	17.0000	-7.104%	63	256	-71.882%
2025-10-02	18.1000	18.7800	17.7500	18.3000	-7.107%	142	227	-73.880%
2025-09-30	18.4000	19.7000	18.4000	19.7000	-5.060%	3	172	-75.736%
2025-09-26	20.7500	20.7500	20.7500	20.7500	+1.467%	1	171	-76.964%
2025-09-25	20.4500	20.4500	20.4500	20.4500	+9.067%	6	171	-76.626%
2025-09-22	18.8000	18.8000	18.7500	18.7500	+3.192%	27	165	-74.507%
2025-09-17	19.1500	19.1500	18.1700	18.1700	-11.366%	15	140	-73.693%
2025-09-16	20.5000	20.5000	20.5000	20.5000	+7.330%	1	129	-76.683%
2025-09-12	19.1000	19.1000	19.1000	19.1000	+3.523%	1	128	-74.974%
2025-09-11	18.4500	18.4500	18.4500	18.4500	-3.655%	2	127	-74.092%
2025-09-10	19.2800	19.2800	19.1500	19.1500	+7.645%	2	126	-75.039%
2025-09-09	17.5600	17.7900	17.5600	17.7900	-2.734%	2	125	-73.131%
2025-09-08	18.1600	18.2900	18.1600	18.2900	+6.337%	2	124	-73.866%
2025-08-22	17.2000	17.2000	17.2000	17.2000	-9.235%	3	125	-72.209%
2025-08-13	18.9500	18.9500	18.9500	18.9500	-4.678%	2	125	-74.776%
2025-08-06	19.8800	19.8800	19.8800	19.8800	-0.848%	1	124	-75.956%
2025-08-05	20.0500	20.0500	20.0500	20.0500	+14.506%	2	124	-76.160%
2025-07-31	17.0000	17.5100	17.0000	17.5100	-2.288%	2	122	-72.701%
2025-07-09	17.9200	17.9200	17.9200	17.9200	+0.618%	1	122	-73.326%
2025-07-03	17.8100	17.8100	17.8100	17.8100	-21.542%	1	122	-73.161%
2025-06-23	22.7000	22.7000	22.7000	22.7000	-7.043%	1	123	-78.943%
2025-06-20	24.4200	24.4200	24.4200	24.4200	+2.176%	16	122	-80.426%
2025-06-18	23.9000	23.9000	23.9000	23.9000	+22.063%	1	114	-80.000%
2025-06-13	19.5800	19.5800	19.5800	19.5800	+31.852%	10	114	-75.587%
2025-06-11	14.8500	14.8500	14.8500	14.8500	-8.106%	2	109	-67.811%
2025-06-10	15.9900	16.1600	15.9900	16.1600	+2.603%	2	107	-70.421%
2025-06-06	15.7500	15.7500	15.7500	15.7500	-15.414%	6	106	-69.651%
2025-05-13	18.6200	18.6200	18.6200	18.6200	-19.914%	1	106	-74.329%
2025-05-05	23.2500	23.2500	23.2500	23.2500	-2.311%	2	106	-79.441%
2025-05-02	23.8000	23.8000	23.8000	23.8000	-7.357%	4	104	-79.916%
2025-04-30	25.7000	25.7000	25.6400	25.6900	-38.833%	10	102	-81.394%
2025-04-07	42.0000	42.0000	42.0000	42.0000	+21.387%	5	102	-88.619%
2025-04-04	31.1000	34.6000	31.1000	34.6000	+76.081%	34	102	-86.185%
2025-03-26	19.6500	19.6500	19.6500	19.6500	-9.780%	1	100	-75.674%
2025-03-10	21.7800	21.7800	21.7800	21.7800	+0.046%	1	99	-78.053%
2025-03-07	21.7700	21.7700	21.7700	21.7700	+22.648%	2	100	-78.043%
2025-02-26	18.0500	18.0500	17.7500	17.7500	+1.371%	51	100	-73.070%
2025-02-20	17.5100	17.5100	17.5100	17.5100	+6.444%	1	50	-72.701%
2025-02-14	16.4500	16.4500	16.4500	16.4500	-7.843%	12	50	-70.942%
2025-02-12	17.5900	17.8500	17.5900	17.8500	-6.299%	2	50	-73.221%
2025-02-03	19.3600	19.3600	19.0500	19.0500	-6.158%	8	50	-74.908%
2025-01-28	20.3000	20.3000	20.3000	20.3000	-17.814%	1	43	-76.453%
2025-01-17	24.7000	24.7000	24.7000	24.7000	-1.945%	12	37	-80.648%
2025-01-16	25.2500	25.2500	25.1900	25.1900	-4.402%	2	37	-81.024%
2025-01-15	26.3500	26.3500	26.3500	26.3500	-5.216%	1	37	-81.860%
2025-01-08	27.8000	27.8000	27.8000	27.8000	-0.180%	1	36	-82.806%
2025-01-06	27.8500	27.8500	27.8500	27.8500	+5.612%	11	36	-82.837%
2025-01-02	26.3700	26.3700	26.3700	26.3700	+3.008%	1	25	-81.873%
2024-12-24	25.6000	25.6000	25.6000	25.6000	-7.078%	1	25	-81.328%
2024-12-19	26.8000	27.5500	26.8000	27.5500	+11.089%	3	25	-82.650%
2024-12-18	24.8000	24.8000	24.8000	24.8000	-4.798%	4	24	-80.726%
2024-12-16	26.0500	26.0500	26.0500	26.0500	-1.772%	1	28	-81.651%
2024-12-12	27.4600	27.4600	26.5200	26.5200	-5.455%	6	28	-81.976%
2024-12-06	28.2000	28.2000	28.0500	28.0500	+3.125%	4	29	-82.959%
2024-11-21	27.2000	27.2000	27.2000	27.2000	-0.802%	1	29	-82.426%
2024-11-20	27.4200	27.4200	27.4200	27.4200	-2.246%	1	29	-82.567%
2024-11-12	28.1500	28.2000	28.0500	28.0500	+0.394%	44	29	-82.959%
2024-11-11	27.9800	27.9800	27.9400	27.9400	-1.654%	2	51	-82.892%
2024-11-08	27.8600	28.5000	27.7800	28.4100	-4.983%	190	51	-83.175%
2024-11-07	29.8300	30.0600	29.8200	29.9000	-1.967%	4	7	-84.013%
2024-11-06	30.8400	31.0500	30.5000	30.5000	-20.779%	3	3	-84.328%
2024-10-21	38.5000	38.5000	38.5000	38.5000	0.000%	1	1	-87.584%