Dark

V20270115P320
V Jan 15 2027 320.00 Put (V270115P00320000)
option OPRA

EOD

Aug 12, 2026

6.45-9.664%(-0.69)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	6.5900	6.6100	6.4500	6.4500	-9.664%	23	6,133	0.000%
2026-08-10	6.7000	7.1400	6.7000	7.1400	+4.386%	40	6,128	-9.664%
2026-08-07	6.8400	6.8400	6.8400	6.8400	+15.736%	10	6,103	-5.702%
2026-08-06	5.9100	5.9100	5.9100	5.9100	-6.190%	5	6,102	+9.137%
2026-08-05	6.3000	6.3000	6.3000	6.3000	-10.000%	1	6,100	+2.381%
2026-08-03	7.0000	7.0000	7.0000	7.0000	-1.408%	2	6,099	-7.857%
2026-07-31	7.4500	7.4500	7.1000	7.1000	-9.554%	11	6,104	-9.155%
2026-07-30	7.4500	7.8500	7.4500	7.8500	+20.769%	10	6,103	-17.834%
2026-07-29	7.7000	7.7000	6.5000	6.5000	-13.907%	9	6,106	-0.769%
2026-07-28	8.0200	8.0200	7.5500	7.5500	-11.176%	192	6,104	-14.570%
2026-07-27	8.7500	8.7500	8.5000	8.5000	-16.174%	3	6,019	-24.118%
2026-07-24	10.3000	10.4000	9.9500	10.1400	-8.235%	28	6,018	-36.391%
2026-07-23	11.4000	11.4000	11.0500	11.0500	+9.190%	51	6,000	-41.629%
2026-07-21	10.1000	10.1200	10.0500	10.1200	+8.817%	3	5,949	-36.265%
2026-07-20	9.4000	9.4000	9.3000	9.3000	+3.333%	3	5,949	-30.645%
2026-07-16	9.5000	9.5000	9.0000	9.0000	-7.975%	2	5,949	-28.333%
2026-07-15	9.6500	9.8500	9.4500	9.7800	+1.558%	9	5,949	-34.049%
2026-07-14	10.1500	10.1500	9.6300	9.6300	+1.368%	13	5,947	-33.022%
2026-07-13	9.5000	9.5000	9.5000	9.5000	-17.749%	4	5,946	-32.105%
2026-07-10	12.0500	12.0500	11.5500	11.5500	-2.119%	6	5,942	-44.156%
2026-07-09	12.5000	12.5500	11.7500	11.8000	-2.479%	10	5,938	-45.339%
2026-07-08	12.1000	12.1000	12.1000	12.1000	+6.140%	1	5,933	-46.694%
2026-07-07	10.2000	11.4200	10.2000	11.4000	+15.854%	41	5,932	-43.421%
2026-07-06	8.6700	10.5500	8.6200	9.8400	+8.132%	11	5,926	-34.451%
2026-07-02	9.7500	9.8500	9.0500	9.1000	-18.386%	37	5,915	-29.121%
2026-07-01	11.8000	11.8000	10.5000	11.1500	-13.766%	21	5,915	-42.152%
2026-06-30	13.0000	13.0200	12.9300	12.9300	-2.855%	4	5,897	-50.116%
2026-06-29	13.8100	13.8100	13.2000	13.3100	-8.207%	4	5,893	-51.540%
2026-06-26	15.2800	15.2800	14.5000	14.5000	-3.333%	13	5,895	-55.517%
2026-06-25	15.0000	15.0000	15.0000	15.0000	-7.522%	1	5,896	-57.000%
2026-06-24	17.5500	17.6000	16.0000	16.2200	-7.789%	8	5,895	-60.234%
2026-06-23	17.5500	17.5900	17.5500	17.5900	+2.566%	2	5,891	-63.331%
2026-06-22	16.9800	17.5000	16.9800	17.1500	-5.039%	21	5,892	-62.391%
2026-06-18	17.2200	18.0600	17.2200	18.0600	+10.122%	3	5,900	-64.286%
2026-06-17	16.2000	16.4500	16.2000	16.4000	-2.959%	55	5,900	-60.671%
2026-06-16	18.8500	18.8500	16.7500	16.9000	-13.599%	19	5,900	-61.834%
2026-06-15	19.7500	19.7500	19.5600	19.5600	-10.685%	2	5,901	-67.025%
2026-06-12	21.0000	21.9000	20.7500	21.9000	-2.882%	17	5,901	-70.548%
2026-06-11	23.1000	23.1000	22.5500	22.5500	+0.895%	73	5,901	-71.397%
2026-06-10	22.8500	22.8500	22.3500	22.3500	-1.974%	6	5,957	-71.141%
2026-06-08	22.8000	22.8500	22.8000	22.8000	+7.143%	28	5,961	-71.711%
2026-06-05	22.4200	22.4200	20.9500	21.2800	-5.632%	5	5,943	-69.690%
2026-06-04	22.5500	22.5500	22.5500	22.5500	-16.327%	1	5,942	-71.397%
2026-06-03	27.8500	27.8500	26.9500	26.9500	+13.235%	10	5,941	-76.067%
2026-06-02	24.2500	24.8000	23.8000	23.8000	+10.185%	11	5,939	-72.899%
2026-06-01	21.6000	21.6000	21.6000	21.6000	-0.231%	1	5,940	-70.139%
2026-05-28	20.8500	21.6500	20.8500	21.6500	+12.468%	2	5,939	-70.208%
2026-05-27	19.2000	19.4700	19.1500	19.2500	-3.509%	37	5,938	-66.494%
2026-05-26	19.9000	19.9500	19.9000	19.9500	+7.547%	3	5,933	-67.669%
2026-05-22	18.5500	18.5500	18.5500	18.5500	-2.111%	2	5,933	-65.229%
2026-05-20	19.5000	19.5000	18.9500	18.9500	+2.156%	2	5,933	-65.963%
2026-05-18	21.1500	21.1500	18.5000	18.5500	-9.069%	15	5,933	-65.229%
2026-05-15	20.6400	20.6400	20.4000	20.4000	-8.315%	4	5,933	-68.382%
2026-05-14	22.2500	22.2500	22.2500	22.2500	-1.809%	70	5,928	-71.011%
2026-05-13	22.6600	22.6600	22.6600	22.6600	+14.444%	1	5,922	-71.536%
2026-05-12	20.1000	20.1000	19.8000	19.8000	-15.565%	6	5,922	-67.424%
2026-05-08	24.4000	24.4000	23.4500	23.4500	+6.013%	2	5,922	-72.495%
2026-05-07	22.1200	22.1200	22.1200	22.1200	-3.868%	1	5,921	-70.841%
2026-05-06	22.9200	23.0100	22.9200	23.0100	+3.416%	2	5,921	-71.969%
2026-05-05	22.2000	22.2500	22.2000	22.2500	+14.396%	46	5,922	-71.011%
2026-05-04	20.5000	20.5000	19.2500	19.4500	+6.342%	24	5,902	-66.838%
2026-05-01	18.1500	18.2900	18.1500	18.2900	-4.491%	5	5,893	-64.735%
2026-04-30	19.1500	19.3000	19.1500	19.1500	+6.330%	20	5,893	-66.319%
2026-04-29	19.2600	19.2600	16.7700	18.0100	-38.700%	38	5,888	-64.187%
2026-04-27	29.3800	29.3800	29.3800	29.3800	-0.911%	10	5,898	-78.046%
2026-04-24	29.5500	29.6500	29.5500	29.6500	+1.680%	2	5,898	-78.246%
2026-04-22	28.7000	29.1600	28.7000	29.1600	+12.370%	4	5,898	-77.881%
2026-04-21	27.1000	27.1000	25.9500	25.9500	+3.800%	35	5,901	-75.145%
2026-04-17	25.0000	25.0000	25.0000	25.0000	-6.367%	1	5,895	-74.200%
2026-04-16	26.5100	26.9000	26.5100	26.7000	-9.797%	3	5,894	-75.843%
2026-04-14	30.0500	30.0500	29.6000	29.6000	-9.342%	6	5,893	-78.209%
2026-04-13	32.6500	32.6500	32.6500	32.6500	+3.421%	2	5,895	-80.245%
2026-04-09	31.5700	31.5700	31.5700	31.5700	+3.849%	20	5,894	-79.569%
2026-04-08	31.2000	31.2000	30.4000	30.4000	-12.644%	2	5,894	-78.783%
2026-04-06	34.8000	34.8000	34.8000	34.8000	-11.876%	1	5,893	-81.466%
2026-03-27	37.2600	40.4400	37.2600	39.4900	+16.662%	7	5,892	-83.667%
2026-03-26	34.2200	34.2200	33.8500	33.8500	+4.154%	19	5,893	-80.945%
2026-03-25	32.5000	32.5000	32.5000	32.5000	-12.162%	2	5,896	-80.154%
2026-03-24	37.0000	37.0000	37.0000	37.0000	+10.448%	1	5,894	-82.568%
2026-03-23	33.2900	33.5000	33.2900	33.5000	-8.967%	2	5,894	-80.746%
2026-03-20	36.5600	36.8000	36.5500	36.8000	-3.942%	7	5,893	-82.473%
2026-03-19	37.6000	38.3100	37.6000	38.3100	+6.034%	2	5,900	-83.164%
2026-03-18	34.9300	36.1300	34.9300	36.1300	+11.685%	8	5,900	-82.148%
2026-03-17	30.1700	32.3900	30.1700	32.3500	+2.083%	12	5,901	-80.062%
2026-03-16	31.7500	31.7500	31.6900	31.6900	-6.657%	2	5,900	-79.647%
2026-03-12	31.8000	33.9500	31.7000	33.9500	+7.437%	22	5,901	-81.001%
2026-03-11	31.6000	31.6000	31.6000	31.6000	+1.152%	1	5,904	-79.589%
2026-03-09	31.2400	31.2400	31.2400	31.2400	+6.621%	1	5,904	-79.353%
2026-03-06	30.6000	30.6000	29.3000	29.3000	+6.313%	10	5,915	-77.986%
2026-03-05	28.0400	28.0400	27.4500	27.5600	+7.656%	76	5,914	-76.597%
2026-03-04	24.6500	25.6000	24.6500	25.6000	-4.156%	44	5,881	-74.805%
2026-03-03	29.0400	29.3000	26.7100	26.7100	+1.366%	45	5,878	-75.852%
2026-03-02	27.7000	27.7000	26.3500	26.3500	-8.028%	4	5,874	-75.522%
2026-02-27	28.1000	28.6500	28.1000	28.6500	+2.285%	12	5,874	-77.487%
2026-02-26	28.0100	28.0100	28.0100	28.0100	-7.098%	10	5,884	-76.973%
2026-02-25	30.1500	30.1500	30.1500	30.1500	-10.428%	1	5,885	-78.607%
2026-02-24	34.0000	34.0000	33.6600	33.6600	+0.179%	4	5,885	-80.838%
2026-02-23	30.2500	33.6000	30.2500	33.6000	+32.024%	4	5,888	-80.804%
2026-02-18	25.6000	25.6000	25.1300	25.4500	-6.503%	44	5,888	-74.656%
2026-02-17	27.4400	27.4400	27.2200	27.2200	-9.176%	3	5,888	-76.304%
2026-02-13	27.0000	30.1000	27.0000	29.9700	+33.497%	33	5,879	-78.478%
2026-02-11	22.4000	22.7000	22.4000	22.4500	-1.101%	31	5,879	-71.269%
2026-02-10	22.8000	22.8000	22.7000	22.7000	-4.622%	3	5,886	-71.586%
2026-02-09	23.9500	23.9500	23.8000	23.8000	+4.386%	12	5,883	-72.899%
2026-02-06	23.3500	23.5000	22.7500	22.8000	-0.437%	35	5,881	-71.711%
2026-02-04	23.0500	23.0500	22.8000	22.9000	+7.009%	7	5,868	-71.834%
2026-02-03	20.3000	21.4000	20.3000	21.4000	+2.051%	6	5,863	-69.860%
2026-02-02	20.9700	20.9700	20.9700	20.9700	-12.698%	2	5,863	-69.242%
2026-01-30	23.7900	24.1000	23.7900	24.0200	+10.437%	13	5,862	-73.147%
2026-01-29	24.1500	24.1500	21.7000	21.7500	-8.805%	17	5,861	-70.345%
2026-01-28	23.2500	23.9000	23.2500	23.8500	+4.148%	13	5,848	-72.956%
2026-01-27	22.9000	22.9000	22.9000	22.9000	-1.717%	30	5,851	-71.834%
2026-01-26	23.5500	23.5500	23.3000	23.3000	-0.640%	20	5,821	-72.318%
2026-01-23	23.4500	23.4500	23.4500	23.4500	-3.696%	2	5,804	-72.495%
2026-01-22	24.3500	24.3500	24.3500	24.3500	-4.510%	1	5,804	-73.511%
2026-01-21	24.5500	25.5000	24.5500	25.5000	+3.030%	10	5,803	-74.706%
2026-01-20	25.5000	25.5000	23.9000	24.7500	+7.609%	10	5,800	-73.939%
2026-01-16	23.6500	23.9000	23.0000	23.0000	+0.305%	43	5,803	-71.957%
2026-01-15	22.9300	22.9300	22.9300	22.9300	-2.134%	1	5,803	-71.871%
2026-01-14	24.9500	24.9500	23.4300	23.4300	-2.578%	25	5,802	-72.471%
2026-01-13	21.0400	25.2000	21.0400	24.0500	+33.611%	15	5,802	-73.181%
2026-01-12	19.1000	19.2500	18.0000	18.0000	+12.500%	9	5,789	-64.167%
2026-01-08	15.9300	16.0000	15.1500	16.0000	+8.475%	15	5,790	-59.688%
2026-01-06	14.7500	14.7500	14.7500	14.7500	-1.667%	2	5,786	-56.271%
2026-01-05	14.9900	15.0000	14.9900	15.0000	-15.254%	3	5,783	-57.000%
2026-01-02	17.7000	17.7000	17.7000	17.7000	+12.739%	1	5,783	-63.559%
2025-12-31	15.7000	15.7000	15.7000	15.7000	+2.614%	2	5,782	-58.917%
2025-12-30	15.3000	15.3000	15.2500	15.3000	+2.478%	4	5,782	-57.843%
2025-12-29	14.9300	14.9300	14.9300	14.9300	-7.152%	1	5,780	-56.798%
2025-12-23	15.5000	16.0800	15.5000	16.0800	+0.500%	9	5,780	-59.888%
2025-12-22	16.0000	16.0000	16.0000	16.0000	-11.846%	4	5,772	-59.688%
2025-12-18	18.1500	18.1500	18.1500	18.1500	-3.714%	1	5,770	-64.463%
2025-12-15	18.8500	18.8500	18.8500	18.8500	+2.725%	1	5,770	-65.782%
2025-12-11	19.9000	19.9000	18.3500	18.3500	-26.453%	17	5,771	-64.850%
2025-12-09	24.9500	24.9500	24.9500	24.9500	-0.200%	1	5,772	-74.148%
2025-12-08	25.0000	25.0000	25.0000	25.0000	+4.080%	1	5,773	-74.200%
2025-12-04	23.9100	24.0200	23.9100	24.0200	-0.908%	3	5,773	-73.147%
2025-12-02	24.2400	24.2400	24.2400	24.2400	+5.621%	1	5,773	-73.391%
2025-12-01	23.0000	23.0000	22.8700	22.9500	+0.658%	6	5,773	-71.895%
2025-11-28	22.8000	22.8000	22.8000	22.8000	+0.044%	1	5,773	-71.711%
2025-11-26	22.8000	22.8000	22.7900	22.7900	-3.596%	2	5,772	-71.698%
2025-11-25	23.6400	23.6400	23.6400	23.6400	-7.944%	1	5,772	-72.716%
2025-11-21	28.1000	28.1000	25.6800	25.6800	-7.292%	12	5,772	-74.883%
2025-11-17	25.7400	27.7000	25.7300	27.7000	+6.950%	5	5,772	-76.715%
2025-11-14	25.5000	25.9000	25.5000	25.9000	+14.097%	7	5,775	-75.097%
2025-11-13	22.7000	22.7000	22.7000	22.7000	+3.182%	1	5,775	-71.586%
2025-11-12	22.0000	22.0000	22.0000	22.0000	-7.173%	1	5,774	-70.682%
2025-11-10	24.0500	24.1000	23.7000	23.7000	-3.067%	10	5,774	-72.785%
2025-11-06	24.4000	24.4500	24.4000	24.4500	+2.817%	2	5,770	-73.620%
2025-11-04	24.0000	24.0000	23.7800	23.7800	-3.919%	6	5,770	-72.876%
2025-11-03	24.3500	24.9500	24.0500	24.7500	+17.857%	50	5,766	-73.939%
2025-10-27	21.0000	21.0000	21.0000	21.0000	-1.639%	2	5,766	-69.286%
2025-10-23	21.3500	21.3500	21.3500	21.3500	+4.657%	30	5,766	-69.789%
2025-10-06	20.7500	20.7500	20.4000	20.4000	+4.082%	505	5,796	-68.382%
2025-10-03	20.0000	20.0000	19.6000	19.6000	-9.049%	3	5,292	-67.092%
2025-10-02	21.5500	21.5500	21.5500	21.5500	0.000%	2	5,292	-70.070%
2025-09-22	21.3500	21.9500	21.3500	21.5500	+1.603%	541	5,292	-70.070%
2025-09-18	21.1400	21.2100	21.1400	21.2100	+1.483%	2	4,771	-69.590%
2025-09-17	20.9000	20.9000	20.9000	20.9000	-11.253%	1	4,769	-69.139%
2025-09-16	23.5500	23.5500	23.5500	23.5500	+6.081%	1	4,768	-72.611%
2025-09-12	22.1700	22.2500	22.1700	22.2000	0.000%	3	4,769	-70.946%
2025-09-10	22.2000	22.2000	22.2000	22.2000	+6.271%	2	4,768	-70.946%
2025-09-09	20.6400	20.8900	20.6400	20.8900	-1.694%	2	4,769	-69.124%
2025-09-08	21.2000	21.2500	21.2000	21.2500	+8.418%	2	4,769	-69.647%
2025-08-29	19.6000	19.6500	19.4500	19.6000	-1.754%	71	4,712	-67.092%
2025-08-22	19.9500	19.9500	19.9500	19.9500	-6.514%	2	4,712	-67.669%
2025-08-15	21.3000	21.3400	21.3000	21.3400	-3.439%	2	4,711	-69.775%
2025-08-13	22.1000	22.1000	22.1000	22.1000	-9.796%	2	4,710	-70.814%
2025-08-11	24.4800	24.6800	24.4600	24.5000	+0.204%	40	4,708	-73.673%
2025-08-08	24.3500	24.4500	24.3000	24.4500	-6.572%	10	4,702	-73.620%
2025-08-07	23.5000	26.7500	23.4800	26.1700	+13.536%	87	4,698	-75.353%
2025-08-06	23.0500	23.0500	23.0500	23.0500	-4.436%	2	4,675	-72.017%
2025-08-05	24.0100	24.1200	24.0100	24.1200	-2.190%	2	4,676	-73.259%
2025-08-01	24.2500	24.6600	24.2500	24.6600	+25.560%	3	4,676	-73.844%
2025-07-31	19.7000	20.4000	19.2900	19.6400	+1.814%	191	4,677	-67.159%
2025-07-29	19.1300	19.2900	19.1300	19.2900	-4.741%	2	4,581	-66.563%
2025-07-23	20.0500	20.5000	20.0500	20.2500	-4.751%	8	4,580	-68.148%
2025-07-22	21.1700	21.2600	21.1700	21.2600	+5.248%	2	4,579	-69.661%
2025-07-21	19.9700	20.2800	19.9700	20.2000	-8.597%	13	4,579	-68.069%
2025-07-18	21.7300	22.1000	21.7300	22.1000	-4.163%	4,507	4,573	-70.814%
2025-07-16	23.0600	23.0600	23.0600	23.0600	+5.297%	4	67	-72.029%
2025-07-14	22.0000	22.0000	21.9000	21.9000	+6.621%	3	67	-70.548%
2025-07-10	20.3600	20.5900	20.3000	20.5400	+1.432%	10	66	-68.598%
2025-07-03	20.2500	20.2500	20.2500	20.2500	-21.784%	2	63	-68.148%
2025-06-18	25.8900	25.8900	25.8900	25.8900	+20.419%	1	64	-75.087%
2025-06-16	21.5000	21.5000	21.5000	21.5000	-2.050%	1	64	-70.000%
2025-06-13	21.9500	21.9500	21.9500	21.9500	+7.335%	6	63	-70.615%
2025-05-30	20.6500	20.6500	20.4500	20.4500	-6.706%	20	63	-68.460%
2025-05-22	21.9600	21.9600	21.9200	21.9200	-39.945%	4	63	-70.575%
2025-04-21	36.5000	36.5000	36.5000	36.5000	+1.389%	1	63	-82.329%
2025-04-10	36.0000	36.0000	36.0000	36.0000	-12.409%	1	63	-82.083%
2025-04-07	41.1000	41.1000	41.1000	41.1000	+78.696%	1	64	-84.307%
2025-03-25	23.0000	23.0000	23.0000	23.0000	+26.027%	1	64	-71.957%
2025-02-13	18.4500	18.4500	18.2500	18.2500	-12.638%	13	55	-64.658%
2025-02-07	20.8900	20.8900	20.8900	20.8900	-0.381%	2	55	-69.124%
2025-02-05	20.9300	20.9700	20.8200	20.9700	-0.851%	8	56	-69.242%
2025-02-03	21.2900	21.4000	21.1500	21.1500	+0.475%	48	55	-69.504%
2025-01-31	21.2500	21.2500	21.0500	21.0500	+1.056%	40	38	-69.359%
2025-01-30	21.6800	21.6800	20.8300	20.8300	-10.293%	2	42	-69.035%
2025-01-28	23.2500	23.2500	23.2200	23.2200	-5.686%	21	42	-72.222%
2025-01-24	24.3500	24.9400	24.3500	24.6200	-7.963%	12	45	-73.802%
2025-01-22	26.2300	26.7500	26.2300	26.7500	-5.544%	32	46	-75.888%
2024-12-26	28.3200	28.3200	28.3200	28.3200	-0.979%	1	15	-77.225%
2024-12-24	28.6000	28.6000	28.6000	28.6000	-10.625%	1	15	-77.448%
2024-12-18	29.2100	32.0000	29.1300	32.0000	+5.611%	7	15	-79.844%
2024-12-17	30.3000	30.3000	30.3000	30.3000	-2.572%	1	11	-78.713%
2024-12-02	31.1000	31.1000	31.1000	31.1000	-5.125%	10	10	-79.260%
2024-11-15	32.7800	32.7800	32.7800	32.7800	0.000%	8	4	-80.323%