Dark

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

EOD

Jul 1, 2026

8.70-15.122%(-1.55)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.4500	9.4500	8.2300	8.7000	-15.122%	19	555	0.000%
2026-06-30	10.1500	10.2500	10.1500	10.2500	-1.157%	2	541	-15.122%
2026-06-29	10.3700	10.3700	10.3700	10.3700	-10.987%	12	540	-16.104%
2026-06-26	12.0000	12.0000	11.6500	11.6500	-6.800%	6	540	-25.322%
2026-06-25	11.9500	12.5000	11.9500	12.5000	-11.348%	11	536	-30.400%
2026-06-24	14.0500	14.1000	14.0000	14.1000	+4.059%	8	532	-38.298%
2026-06-22	13.3600	13.5500	13.3600	13.5500	-5.377%	19	529	-35.793%
2026-06-18	13.9500	14.5000	13.9500	14.3200	+5.294%	11	536	-39.246%
2026-06-17	12.8500	13.6000	12.8500	13.6000	+1.644%	23	536	-36.029%
2026-06-16	14.8500	14.8500	13.3500	13.3800	-16.739%	7	536	-34.978%
2026-06-15	16.0500	16.0700	16.0500	16.0700	-4.629%	2	536	-45.862%
2026-06-12	16.8500	16.8500	16.8500	16.8500	-9.409%	1	536	-48.368%
2026-06-10	18.3000	18.6000	18.3000	18.6000	+9.735%	4	536	-53.226%
2026-06-05	17.6100	17.6100	16.9500	16.9500	-23.476%	2	537	-48.673%
2026-06-03	20.6500	22.5500	20.6500	22.1500	+12.437%	20	536	-60.722%
2026-06-02	19.4500	20.2000	19.4500	19.7000	+12.251%	45	542	-55.838%
2026-06-01	17.9500	18.2500	17.5500	17.5500	+15.842%	101	519	-50.427%
2026-05-29	15.1500	15.1500	15.1500	15.1500	-10.882%	1	542	-42.574%
2026-05-28	17.0500	17.0500	16.8500	17.0000	+10.032%	42	541	-48.824%
2026-05-27	15.4500	15.5000	15.4500	15.4500	-3.738%	6	503	-43.689%
2026-05-26	16.4000	16.4000	15.9500	16.0500	+8.081%	3	505	-45.794%
2026-05-22	14.6000	14.8500	14.6000	14.8500	+2.062%	2	504	-41.414%
2026-05-21	14.5500	14.5500	14.5500	14.5500	-1.020%	2	503	-40.206%
2026-05-20	15.7500	15.7500	14.7000	14.7000	+1.730%	2	503	-40.816%
2026-05-19	14.2000	14.4500	14.0500	14.4500	-3.020%	52	500	-39.792%
2026-05-18	16.0000	16.0000	14.9000	14.9000	-9.697%	11	500	-41.611%
2026-05-15	16.3500	16.6500	16.3400	16.5000	-9.341%	22	500	-47.273%
2026-05-13	17.6000	18.4500	17.6000	18.2000	+8.333%	42	464	-52.198%
2026-05-12	16.8000	16.8000	16.8000	16.8000	-8.646%	1	450	-48.214%
2026-05-05	18.3900	18.3900	18.3900	18.3900	+19.029%	10	450	-52.692%
2026-04-30	15.5500	15.5500	15.4500	15.4500	+7.591%	4	450	-43.689%
2026-04-29	15.0000	15.2700	14.3000	14.3600	-39.153%	17	450	-39.415%
2026-04-28	23.6000	23.6000	23.6000	23.6000	-6.867%	1	449	-63.136%
2026-04-24	25.2000	25.3400	25.2000	25.3400	+1.563%	5	449	-65.667%
2026-04-23	24.9500	24.9500	24.9500	24.9500	+3.829%	1	451	-65.130%
2026-04-22	23.9500	24.0500	23.9500	24.0300	+5.395%	6	452	-63.795%
2026-04-21	22.0500	22.8000	21.6500	22.8000	+9.615%	52	458	-61.842%
2026-04-17	21.2000	21.3000	20.8000	20.8000	-8.370%	3	458	-58.173%
2026-04-16	22.4500	22.7000	22.4500	22.7000	-8.909%	2	458	-61.674%
2026-04-14	25.7000	25.7000	24.9200	24.9200	-12.561%	12	458	-65.088%
2026-04-13	28.5000	28.5000	28.5000	28.5000	+0.352%	1	452	-69.474%
2026-04-10	28.4000	28.4000	28.4000	28.4000	+0.176%	1	451	-69.366%
2026-04-09	28.3500	28.3500	28.3500	28.3500	+6.981%	1	451	-69.312%
2026-04-08	26.5000	26.5000	26.5000	26.5000	-11.223%	1	451	-67.170%
2026-04-07	29.8500	29.8500	29.8500	29.8500	+0.505%	1	450	-70.854%
2026-04-06	29.7000	29.7000	29.7000	29.7000	-8.475%	1	449	-70.707%
2026-04-01	31.9500	32.5000	31.8500	32.4500	+3.840%	9	448	-73.190%
2026-03-31	31.2500	31.2500	31.2500	31.2500	-7.298%	1	441	-72.160%
2026-03-30	33.5800	33.7100	33.5800	33.7100	-0.853%	3	442	-74.192%
2026-03-27	34.0000	34.0000	34.0000	34.0000	+14.671%	5	444	-74.412%
2026-03-26	29.6500	29.6500	29.6500	29.6500	+0.338%	1	446	-70.658%
2026-03-24	30.0000	30.0000	29.5500	29.5500	+2.962%	11	446	-70.558%
2026-03-23	27.6500	29.0000	27.6500	28.7000	-10.452%	5	447	-69.686%
2026-03-19	31.3000	32.0500	31.3000	32.0500	+3.588%	2	445	-72.855%
2026-03-18	29.9500	30.9400	29.9500	30.9400	+13.750%	10	446	-71.881%
2026-03-17	27.2500	27.3500	27.2000	27.2000	-1.127%	6	443	-68.015%
2026-03-16	27.6000	27.6000	27.5100	27.5100	-3.508%	58	444	-68.375%
2026-03-13	28.5100	28.5100	28.5100	28.5100	-1.384%	1	394	-69.484%
2026-03-12	27.1000	28.9100	27.1000	28.9100	+6.718%	2	394	-69.907%
2026-03-11	26.9400	27.0900	26.9400	27.0900	0.000%	2	393	-67.885%
2026-03-09	27.1500	27.1500	27.0400	27.0900	+5.614%	47	392	-67.885%
2026-03-06	25.2500	25.6500	25.2500	25.6500	+10.323%	10	393	-66.082%
2026-03-05	24.0000	24.0000	23.1500	23.2500	+8.140%	11	395	-62.581%
2026-03-04	21.5000	21.5000	21.5000	21.5000	-15.851%	1	397	-59.535%
2026-03-03	25.5500	25.5500	25.5500	25.5500	+7.398%	1	398	-65.949%
2026-02-26	23.8900	23.8900	23.7900	23.7900	-9.440%	2	398	-63.430%
2026-02-25	26.2700	26.2700	26.2700	26.2700	-7.075%	1	397	-66.882%
2026-02-24	28.8600	28.8600	28.2000	28.2700	-0.458%	9	397	-69.225%
2026-02-23	25.5300	28.4000	25.5300	28.4000	+32.401%	144	396	-69.366%
2026-02-20	21.4500	21.4500	21.4500	21.4500	+0.657%	10	485	-59.441%
2026-02-18	21.8000	21.8000	21.3100	21.3100	-10.837%	21	485	-59.174%
2026-02-17	23.9000	23.9000	23.9000	23.9000	-4.400%	2	485	-63.598%
2026-02-13	22.9500	25.6800	22.9500	25.0000	+21.951%	4	485	-65.200%
2026-02-12	19.5000	20.5000	19.5000	20.5000	+6.771%	2	485	-57.561%
2026-02-11	19.2000	19.2000	19.2000	19.2000	+2.019%	1	487	-54.688%
2026-02-10	18.8200	18.8200	18.8200	18.8200	-4.224%	7	487	-53.773%
2026-02-06	19.6500	19.6500	19.6500	19.6500	+1.289%	4	487	-55.725%
2026-02-05	18.8500	19.4000	18.8500	19.4000	-2.267%	6	487	-55.155%
2026-02-04	20.3000	20.3000	19.8500	19.8500	+7.297%	3	481	-56.171%
2026-02-03	17.9000	18.5000	17.8500	18.5000	-12.447%	5	480	-52.973%
2026-01-30	20.6700	21.1300	20.6700	21.1300	+15.464%	2	479	-58.826%
2026-01-29	18.3000	18.3000	18.3000	18.3000	-10.074%	5	478	-52.459%
2026-01-27	20.3500	20.3500	20.3500	20.3500	+10.899%	4	477	-57.248%
2026-01-26	18.3500	18.3500	18.3500	18.3500	-8.112%	1	473	-52.589%
2026-01-23	19.8100	20.1700	19.4500	19.9700	-6.024%	8	473	-56.435%
2026-01-21	21.2500	21.2500	21.2500	21.2500	+2.906%	3	473	-59.059%
2026-01-20	20.9300	20.9700	20.6500	20.6500	+6.334%	8	473	-57.869%
2026-01-15	19.4200	19.4200	19.4200	19.4200	-6.093%	2	472	-55.201%
2026-01-14	20.6800	20.6800	20.6800	20.6800	+6.873%	2	470	-57.930%
2026-01-13	18.2000	21.4100	18.2000	19.3500	+27.723%	23	470	-55.039%
2026-01-12	15.8200	16.3000	14.9700	15.1500	+12.222%	22	452	-42.574%
2026-01-09	13.3400	13.6000	13.3400	13.5000	+4.247%	24	450	-35.556%
2026-01-08	12.8000	12.9500	12.6500	12.9500	+6.235%	34	429	-32.819%
2026-01-07	12.1900	12.1900	12.1900	12.1900	-0.082%	20	409	-28.630%
2026-01-06	12.7500	12.7500	12.2000	12.2000	-4.688%	43	389	-28.689%
2026-01-05	13.8500	13.8500	12.5500	12.8000	-11.111%	11	408	-32.031%
2026-01-02	14.4000	14.4000	14.4000	14.4000	+9.506%	10	408	-39.583%
2025-12-31	13.0500	13.1500	13.0500	13.1500	+2.734%	3	398	-33.840%
2025-12-30	12.8000	12.8000	12.8000	12.8000	+0.313%	2	398	-32.031%
2025-12-29	12.7600	12.7600	12.7600	12.7600	+1.431%	1	396	-31.818%
2025-12-26	12.5800	12.5800	12.5800	12.5800	-2.857%	5	397	-30.843%
2025-12-24	12.9500	12.9500	12.9500	12.9500	-11.604%	1	391	-32.819%
2025-12-19	14.6500	14.6500	14.6500	14.6500	-5.727%	1	391	-40.614%
2025-12-17	15.7500	15.7500	15.4600	15.5400	-6.946%	53	390	-44.015%
2025-12-11	16.7000	16.7000	16.7000	16.7000	-18.537%	2	342	-47.904%
2025-12-10	20.0700	20.8500	20.0700	20.5000	+4.326%	39	342	-57.561%
2025-12-02	19.6500	19.6500	19.6500	19.6500	+2.078%	1	375	-55.725%
2025-12-01	19.2500	19.2500	19.2500	19.2500	-1.786%	1	376	-54.805%
2025-11-25	19.6000	19.6000	19.6000	19.6000	-8.837%	10	375	-55.612%
2025-11-24	21.5500	21.5500	21.5000	21.5000	+22.159%	26	375	-59.535%
2025-11-12	17.6000	17.6000	17.6000	17.6000	-13.300%	100	349	-50.568%
2025-11-10	20.0300	21.2900	19.9200	20.3000	-2.871%	21	249	-57.143%
2025-11-04	20.9000	20.9000	20.9000	20.9000	-0.948%	10	255	-58.373%
2025-11-03	19.5000	21.5400	19.5000	21.1000	+8.205%	4	265	-58.768%
2025-10-29	19.0900	19.5000	19.0900	19.5000	+7.143%	97	265	-55.385%
2025-10-24	18.2000	18.2000	18.2000	18.2000	-4.211%	9	227	-52.198%
2025-10-23	19.0000	19.0000	19.0000	19.0000	+0.796%	1	236	-54.211%
2025-10-22	18.8500	18.8500	18.8500	18.8500	+10.882%	27	237	-53.846%
2025-10-03	17.0700	17.3000	16.2500	17.0000	-7.104%	63	256	-48.824%
2025-10-02	18.1000	18.7800	17.7500	18.3000	-7.107%	142	227	-52.459%
2025-09-30	18.4000	19.7000	18.4000	19.7000	-5.060%	3	172	-55.838%
2025-09-26	20.7500	20.7500	20.7500	20.7500	+1.467%	1	171	-58.072%
2025-09-25	20.4500	20.4500	20.4500	20.4500	+9.067%	6	171	-57.457%
2025-09-22	18.8000	18.8000	18.7500	18.7500	+3.192%	27	165	-53.600%
2025-09-17	19.1500	19.1500	18.1700	18.1700	-11.366%	15	140	-52.119%
2025-09-16	20.5000	20.5000	20.5000	20.5000	+7.330%	1	129	-57.561%
2025-09-12	19.1000	19.1000	19.1000	19.1000	+3.523%	1	128	-54.450%
2025-09-11	18.4500	18.4500	18.4500	18.4500	-3.655%	2	127	-52.846%
2025-09-10	19.2800	19.2800	19.1500	19.1500	+7.645%	2	126	-54.569%
2025-09-09	17.5600	17.7900	17.5600	17.7900	-2.734%	2	125	-51.096%
2025-09-08	18.1600	18.2900	18.1600	18.2900	+6.337%	2	124	-52.433%
2025-08-22	17.2000	17.2000	17.2000	17.2000	-9.235%	3	125	-49.419%
2025-08-13	18.9500	18.9500	18.9500	18.9500	-4.678%	2	125	-54.090%
2025-08-06	19.8800	19.8800	19.8800	19.8800	-0.848%	1	124	-56.237%
2025-08-05	20.0500	20.0500	20.0500	20.0500	+14.506%	2	124	-56.608%
2025-07-31	17.0000	17.5100	17.0000	17.5100	-2.288%	2	122	-50.314%
2025-07-09	17.9200	17.9200	17.9200	17.9200	+0.618%	1	122	-51.451%
2025-07-03	17.8100	17.8100	17.8100	17.8100	-21.542%	1	122	-51.151%
2025-06-23	22.7000	22.7000	22.7000	22.7000	-7.043%	1	123	-61.674%
2025-06-20	24.4200	24.4200	24.4200	24.4200	+2.176%	16	122	-64.373%
2025-06-18	23.9000	23.9000	23.9000	23.9000	+22.063%	1	114	-63.598%
2025-06-13	19.5800	19.5800	19.5800	19.5800	+31.852%	10	114	-55.567%
2025-06-11	14.8500	14.8500	14.8500	14.8500	-8.106%	2	109	-41.414%
2025-06-10	15.9900	16.1600	15.9900	16.1600	+2.603%	2	107	-46.163%
2025-06-06	15.7500	15.7500	15.7500	15.7500	-15.414%	6	106	-44.762%
2025-05-13	18.6200	18.6200	18.6200	18.6200	-19.914%	1	106	-53.276%
2025-05-05	23.2500	23.2500	23.2500	23.2500	-2.311%	2	106	-62.581%
2025-05-02	23.8000	23.8000	23.8000	23.8000	-7.357%	4	104	-63.445%
2025-04-30	25.7000	25.7000	25.6400	25.6900	-38.833%	10	102	-66.135%
2025-04-07	42.0000	42.0000	42.0000	42.0000	+21.387%	5	102	-79.286%
2025-04-04	31.1000	34.6000	31.1000	34.6000	+76.081%	34	102	-74.855%
2025-03-26	19.6500	19.6500	19.6500	19.6500	-9.780%	1	100	-55.725%
2025-03-10	21.7800	21.7800	21.7800	21.7800	+0.046%	1	99	-60.055%
2025-03-07	21.7700	21.7700	21.7700	21.7700	+22.648%	2	100	-60.037%
2025-02-26	18.0500	18.0500	17.7500	17.7500	+1.371%	51	100	-50.986%
2025-02-20	17.5100	17.5100	17.5100	17.5100	+6.444%	1	50	-50.314%
2025-02-14	16.4500	16.4500	16.4500	16.4500	-7.843%	12	50	-47.112%
2025-02-12	17.5900	17.8500	17.5900	17.8500	-6.299%	2	50	-51.261%
2025-02-03	19.3600	19.3600	19.0500	19.0500	-6.158%	8	50	-54.331%
2025-01-28	20.3000	20.3000	20.3000	20.3000	-17.814%	1	43	-57.143%
2025-01-17	24.7000	24.7000	24.7000	24.7000	-1.945%	12	37	-64.777%
2025-01-16	25.2500	25.2500	25.1900	25.1900	-4.402%	2	37	-65.462%
2025-01-15	26.3500	26.3500	26.3500	26.3500	-5.216%	1	37	-66.983%
2025-01-08	27.8000	27.8000	27.8000	27.8000	-0.180%	1	36	-68.705%
2025-01-06	27.8500	27.8500	27.8500	27.8500	+5.612%	11	36	-68.761%
2025-01-02	26.3700	26.3700	26.3700	26.3700	+3.008%	1	25	-67.008%
2024-12-24	25.6000	25.6000	25.6000	25.6000	-7.078%	1	25	-66.016%
2024-12-19	26.8000	27.5500	26.8000	27.5500	+11.089%	3	25	-68.421%
2024-12-18	24.8000	24.8000	24.8000	24.8000	-4.798%	4	24	-64.919%
2024-12-16	26.0500	26.0500	26.0500	26.0500	-1.772%	1	28	-66.603%
2024-12-12	27.4600	27.4600	26.5200	26.5200	-5.455%	6	28	-67.195%
2024-12-06	28.2000	28.2000	28.0500	28.0500	+3.125%	4	29	-68.984%
2024-11-21	27.2000	27.2000	27.2000	27.2000	-0.802%	1	29	-68.015%
2024-11-20	27.4200	27.4200	27.4200	27.4200	-2.246%	1	29	-68.271%
2024-11-12	28.1500	28.2000	28.0500	28.0500	+0.394%	44	29	-68.984%
2024-11-11	27.9800	27.9800	27.9400	27.9400	-1.654%	2	51	-68.862%
2024-11-08	27.8600	28.5000	27.7800	28.4100	-4.983%	190	51	-69.377%
2024-11-07	29.8300	30.0600	29.8200	29.9000	-1.967%	4	7	-70.903%
2024-11-06	30.8400	31.0500	30.5000	30.5000	-20.779%	3	3	-71.475%
2024-10-21	38.5000	38.5000	38.5000	38.5000	0.000%	1	1	-77.403%