Dark

V20270115P315
V Jan 15 2027 315.00 Put (V270115P00315000)
option OPRA

EOD

Jul 1, 2026

9.55-20.417%(-2.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.7000	10.7000	9.5500	9.5500	-20.417%	2	1,176	0.000%
2026-06-29	11.1500	12.1000	11.1500	12.0000	-14.040%	9	1,177	-20.417%
2026-06-25	13.9600	13.9600	13.9600	13.9600	-11.365%	1	1,176	-31.590%
2026-06-24	15.8500	15.8500	15.7500	15.7500	+1.286%	4	1,177	-39.365%
2026-06-23	15.5500	15.5500	15.5500	15.5500	-4.308%	1	1,177	-38.585%
2026-06-22	15.3500	16.2500	15.3500	16.2500	+3.503%	10	1,176	-41.231%
2026-06-18	15.7000	15.7000	15.7000	15.7000	+4.319%	1	1,175	-39.172%
2026-06-16	15.4000	15.6000	15.0500	15.0500	-16.435%	31	1,175	-36.545%
2026-06-15	17.4000	18.0100	17.4000	18.0100	-4.202%	3	1,164	-46.974%
2026-06-12	19.2500	19.3000	18.8000	18.8000	-8.738%	3	1,164	-49.202%
2026-06-11	20.6500	20.6500	20.6000	20.6000	+5.371%	2	1,164	-53.641%
2026-06-10	20.7000	20.7000	19.5500	19.5500	-5.783%	154	1,164	-51.151%
2026-06-08	21.0000	21.0000	20.6000	20.7500	+10.080%	5	1,166	-53.976%
2026-06-05	18.8500	18.8500	18.8500	18.8500	-6.914%	1	1,165	-49.337%
2026-06-04	19.8500	20.2500	19.8500	20.2500	-15.800%	2	1,165	-52.840%
2026-06-03	24.0500	25.3800	24.0500	24.0500	+8.090%	16	1,165	-60.291%
2026-06-02	22.2000	22.4000	22.1500	22.2500	+12.374%	36	1,160	-57.079%
2026-06-01	19.8000	19.8000	19.8000	19.8000	+7.492%	1	1,164	-51.768%
2026-05-29	18.2400	18.4200	18.2400	18.4200	+10.964%	15	1,164	-48.154%
2026-05-22	16.3800	16.6000	16.3800	16.6000	+1.840%	4	1,164	-42.470%
2026-05-21	16.3000	16.3000	16.3000	16.3000	-7.386%	1	1,163	-41.411%
2026-05-20	17.6000	17.6000	17.6000	17.6000	+11.041%	1	1,163	-45.739%
2026-05-19	15.7000	15.9500	15.7000	15.8500	-1.246%	312	1,132	-39.748%
2026-05-18	17.3000	17.5900	16.0500	16.0500	-14.171%	65	1,132	-40.498%
2026-05-15	18.3000	18.7000	18.3000	18.7000	+5.352%	6	1,132	-48.930%
2026-05-12	17.9000	18.0000	17.6500	17.7500	-6.085%	91	843	-46.197%
2026-05-11	18.9000	18.9000	18.9000	18.9000	-10.638%	1	843	-49.471%
2026-05-08	21.1500	21.1500	21.1500	21.1500	+1.293%	2	812	-54.846%
2026-05-06	19.4500	20.8800	19.4500	20.8800	+1.804%	301	810	-54.262%
2026-05-05	20.5100	20.5100	20.5100	20.5100	+17.874%	1	860	-53.437%
2026-05-04	17.5000	17.5000	17.4000	17.4000	+0.288%	3	860	-45.115%
2026-04-30	17.3500	17.3500	17.3500	17.3500	+5.600%	2	859	-44.957%
2026-04-29	17.3100	17.3100	16.4300	16.4300	-35.315%	14	857	-41.875%
2026-04-28	25.4000	25.4000	25.4000	25.4000	-8.468%	4	857	-62.402%
2026-04-24	27.7500	27.7500	27.7500	27.7500	+8.398%	1	853	-65.586%
2026-04-21	24.7700	25.6000	23.7000	25.6000	+8.936%	47	828	-62.695%
2026-04-20	23.5000	23.5000	23.5000	23.5000	+0.858%	300	828	-59.362%
2026-04-17	22.8000	23.3000	22.8000	23.3000	-3.320%	11	530	-59.013%
2026-04-16	24.1000	24.1000	24.1000	24.1000	-11.527%	40	526	-60.373%
2026-04-14	27.7500	27.7500	27.2400	27.2400	-10.099%	2	486	-64.941%
2026-04-13	30.9000	30.9000	30.3000	30.3000	-1.783%	2	486	-68.482%
2026-04-10	30.8500	30.8500	30.8500	30.8500	+6.379%	1	485	-69.044%
2026-04-09	30.7500	30.7500	29.0000	29.0000	+0.870%	3	485	-67.069%
2026-04-08	28.7500	28.7500	28.7500	28.7500	-10.991%	1	482	-66.783%
2026-04-07	32.3000	32.3000	32.3000	32.3000	+0.155%	1	482	-70.433%
2026-04-06	32.2500	32.2500	32.2500	32.2500	-9.334%	1	482	-70.388%
2026-04-02	35.5700	35.5700	35.5700	35.5700	+11.505%	1	480	-73.152%
2026-03-26	31.8500	31.9000	31.8500	31.9000	+6.511%	84	480	-70.063%
2026-03-23	29.9500	29.9500	29.9500	29.9500	-13.314%	1	439	-68.114%
2026-03-19	34.7000	35.2500	34.5500	34.5500	+5.015%	3	439	-72.359%
2026-03-18	32.6000	32.9000	32.6000	32.9000	+11.149%	2	441	-70.973%
2026-03-17	29.4000	29.6000	29.4000	29.6000	+0.680%	26	442	-67.736%
2026-03-16	29.4000	29.4000	29.4000	29.4000	-5.466%	1	447	-67.517%
2026-03-12	29.4000	31.3000	29.4000	31.1000	+20.077%	13	448	-69.293%
2026-03-10	26.0500	26.0500	25.9000	25.9000	-11.664%	2	459	-63.127%
2026-03-09	29.4500	29.4500	29.3200	29.3200	+7.203%	2	460	-67.428%
2026-03-06	27.4500	27.4500	27.3500	27.3500	+7.890%	6	461	-65.082%
2026-03-05	26.0500	26.1000	25.3000	25.3500	+3.259%	34	460	-62.327%
2026-03-02	25.4500	25.4500	24.5000	24.5500	-7.008%	5	449	-61.100%
2026-02-27	25.7500	26.4000	25.5700	26.4000	+3.044%	16	449	-63.826%
2026-02-26	27.0800	27.0800	25.5800	25.6200	-18.924%	5	439	-62.724%
2026-02-24	31.5700	32.0200	31.5700	31.6000	+13.669%	4	439	-69.778%
2026-02-23	26.0000	27.8000	26.0000	27.8000	+15.833%	4	440	-65.647%
2026-02-20	24.0000	24.0000	24.0000	24.0000	-2.041%	2	438	-60.208%
2026-02-19	24.3000	24.5000	24.3000	24.5000	-1.210%	3	436	-61.020%
2026-02-18	24.8000	24.8000	24.8000	24.8000	-1.899%	2	435	-61.492%
2026-02-17	25.5500	25.5500	25.2800	25.2800	-10.195%	3	435	-62.223%
2026-02-13	27.7500	28.1500	25.7900	28.1500	+36.650%	14	431	-66.075%
2026-02-11	20.6000	20.6000	20.6000	20.6000	-3.513%	11	431	-53.641%
2026-02-05	21.2000	21.3500	21.1000	21.3500	0.000%	30	436	-55.269%
2026-02-04	21.3000	21.3500	21.3000	21.3500	+9.487%	4	450	-55.269%
2026-02-03	19.6000	19.6000	19.5000	19.5000	-1.763%	4	446	-51.026%
2026-02-02	20.0500	20.0500	19.8500	19.8500	-6.588%	3	446	-51.889%
2026-01-27	21.2500	21.2500	21.2500	21.2500	-1.620%	1	443	-55.059%
2026-01-23	21.6000	21.6000	21.6000	21.6000	+0.699%	1	442	-55.787%
2026-01-16	21.4500	21.4500	21.4500	21.4500	-6.291%	2	440	-55.478%
2026-01-13	19.2900	22.8900	19.2900	22.8900	+36.657%	10	440	-58.279%
2026-01-12	17.8500	17.8500	16.4500	16.7500	+10.927%	5	439	-42.985%
2026-01-09	15.0500	15.1000	14.7500	15.1000	+5.594%	45	436	-36.755%
2025-12-31	14.5500	14.5500	14.3000	14.3000	+2.509%	8	399	-33.217%
2025-12-30	13.9500	13.9500	13.9500	13.9500	-0.428%	2	399	-31.541%
2025-12-24	14.0100	14.0100	14.0100	14.0100	-17.830%	1	397	-31.834%
2025-12-17	16.8500	17.1000	16.8500	17.0500	-1.729%	4	397	-43.988%
2025-12-11	17.3500	17.3500	17.3500	17.3500	-22.923%	1	398	-44.957%
2025-12-04	22.5000	22.5100	22.5000	22.5100	+4.213%	3	399	-57.574%
2025-12-02	21.8000	21.8000	21.6000	21.6000	-1.595%	3	398	-55.787%
2025-11-10	22.2500	22.3500	21.9500	21.9500	-3.091%	11	396	-56.492%
2025-11-03	22.6500	22.6500	22.6500	22.6500	+11.029%	1	394	-57.837%
2025-10-23	20.3000	20.4000	20.3000	20.4000	+4.508%	2	394	-53.186%
2025-10-09	19.5200	19.5200	19.5200	19.5200	+6.376%	1	393	-51.076%
2025-10-07	18.3500	18.3500	18.3500	18.3500	-3.319%	1	393	-47.956%
2025-10-06	19.1100	19.1100	18.9800	18.9800	+3.659%	16	393	-49.684%
2025-10-03	18.4000	18.4000	18.3100	18.3100	-11.117%	2	377	-47.843%
2025-09-19	20.6000	20.6000	20.6000	20.6000	-3.738%	1	377	-53.641%
2025-09-16	21.3900	21.4000	21.3900	21.4000	+12.395%	2	376	-55.374%
2025-09-09	19.0400	19.0400	19.0400	19.0400	-5.274%	1	375	-49.842%
2025-09-08	20.1000	20.1000	20.1000	20.1000	+2.813%	1	375	-52.488%
2025-09-05	19.5500	19.5500	19.5500	19.5500	+5.676%	2	375	-51.151%
2025-08-22	18.5000	18.5000	18.5000	18.5000	-5.612%	3	373	-48.378%
2025-08-20	19.6000	19.6000	19.6000	19.6000	-3.448%	1	370	-51.276%
2025-08-18	20.3000	20.3000	20.3000	20.3000	-0.490%	1	370	-52.956%
2025-08-13	20.4000	20.4000	20.4000	20.4000	-7.399%	2	370	-53.186%
2025-08-07	22.0000	22.0500	21.9000	22.0300	-1.652%	4	368	-56.650%
2025-08-01	22.5000	22.5000	22.4000	22.4000	+21.805%	17	368	-57.366%
2025-07-31	18.1900	18.3900	18.1900	18.3900	+0.767%	2	355	-48.070%
2025-07-29	18.2500	18.2500	18.1500	18.2500	-5.928%	19	355	-47.671%
2025-07-21	19.5000	19.5000	19.4000	19.4000	-4.995%	2	353	-50.773%
2025-07-16	20.1800	20.4200	20.1800	20.4200	-3.314%	2	351	-53.232%
2025-07-11	20.9500	21.1200	20.9500	21.1200	+11.216%	2	351	-54.782%
2025-07-10	18.7600	18.9900	18.7300	18.9900	-1.860%	4	351	-49.710%
2025-06-17	19.3500	19.3500	19.3500	19.3500	-2.813%	350	351	-50.646%
2025-06-16	19.9100	19.9100	19.9100	19.9100	0.000%	1	1	-52.034%