Dark

V20270115P325
V Jan 15 2027 325.00 Put (V270115P00325000)
option OPRA

EOD

Jul 1, 2026

12.60-11.579%(-1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.6000	12.6000	12.6000	12.6000	-11.579%	1	989	0.000%
2026-06-30	15.0300	15.0300	14.2500	14.2500	-4.746%	4	989	-11.579%
2026-06-29	14.8900	14.9600	14.8900	14.9600	-11.740%	2	989	-15.775%
2026-06-25	16.1500	16.9500	15.9500	16.9500	-8.130%	21	988	-25.664%
2026-06-24	19.8000	20.0000	18.4000	18.4500	-6.202%	5	970	-31.707%
2026-06-23	19.6000	19.6700	19.6000	19.6700	-0.657%	2	968	-35.943%
2026-06-22	18.5500	19.8000	18.5500	19.8000	0.000%	7	968	-36.364%
2026-06-18	19.1000	19.8000	19.1000	19.8000	+7.609%	3	976	-36.364%
2026-06-17	18.4000	18.4000	18.4000	18.4000	-1.340%	2	976	-31.522%
2026-06-16	19.4500	19.4500	18.6500	18.6500	-15.227%	405	976	-32.440%
2026-06-15	21.5700	22.0000	21.5700	22.0000	-5.983%	203	784	-42.727%
2026-06-12	23.2500	23.4000	23.2500	23.4000	-8.055%	3	784	-46.154%
2026-06-11	25.7000	26.3500	25.4500	25.4500	+3.245%	25	784	-50.491%
2026-06-10	25.2000	25.2000	24.6500	24.6500	+3.138%	4	795	-48.884%
2026-06-09	23.8500	23.9000	23.7500	23.9000	-7.256%	11	791	-47.280%
2026-06-08	25.7700	25.7700	25.7700	25.7700	+11.800%	2	781	-51.106%
2026-06-05	25.1100	25.1100	23.0500	23.0500	-7.056%	25	781	-45.336%
2026-06-04	24.1000	24.9500	24.1000	24.8000	-17.195%	4	756	-49.194%
2026-06-03	28.4500	30.3000	28.4500	29.9500	+11.132%	19	753	-57.930%
2026-06-02	26.4000	27.3500	26.4000	26.9500	+7.371%	8	753	-53.247%
2026-06-01	25.1000	25.1000	25.1000	25.1000	+21.256%	1	755	-49.801%
2026-05-29	21.0000	21.3000	20.7000	20.7000	-13.750%	14	754	-39.130%
2026-05-28	24.0000	24.0000	24.0000	24.0000	+16.505%	1	742	-47.500%
2026-05-22	20.4400	20.6000	20.4400	20.6000	0.000%	3	742	-38.835%
2026-05-20	21.4500	21.5500	20.6000	20.6000	+0.980%	6	740	-38.835%
2026-05-18	21.8500	21.8500	20.4000	20.4000	-11.879%	11	742	-38.235%
2026-05-15	22.6000	23.1500	22.6000	23.1500	-6.653%	13	742	-45.572%
2026-05-14	24.7000	24.8500	24.5500	24.8000	+10.962%	312	723	-49.194%
2026-05-12	22.9500	22.9500	21.8000	22.3500	+10.918%	6	449	-43.624%
2026-05-01	20.0500	20.2000	20.0500	20.1500	-4.502%	30	449	-37.469%
2026-04-30	21.1000	21.1000	21.1000	21.1000	+11.346%	2	449	-40.284%
2026-04-29	19.3000	19.3200	18.9500	18.9500	-41.331%	53	447	-33.509%
2026-04-24	32.2500	32.3500	32.2500	32.3000	-1.824%	8	414	-60.991%
2026-04-23	32.9000	32.9000	32.9000	32.9000	+6.818%	1	412	-61.702%
2026-04-21	28.8500	30.8000	28.8500	30.8000	+11.473%	13	411	-59.091%
2026-04-17	27.1000	27.6300	27.1000	27.6300	-19.563%	3	399	-54.397%
2026-04-13	34.6500	34.6500	34.3500	34.3500	+0.822%	68	398	-63.319%
2026-04-09	34.0700	34.0700	34.0700	34.0700	-15.939%	20	396	-63.017%
2026-03-30	40.5300	40.5300	40.5300	40.5300	+7.364%	1	396	-68.912%
2026-03-24	36.9000	37.7500	36.8000	37.7500	-3.081%	43	396	-66.623%
2026-03-18	38.4000	38.9500	38.4000	38.9500	+13.723%	2	409	-67.651%
2026-03-16	34.2500	34.2500	34.2500	34.2500	-4.516%	1	408	-63.212%
2026-03-13	35.8700	35.8700	35.8700	35.8700	-1.048%	1	409	-64.873%
2026-03-12	34.4000	36.5100	34.4000	36.2500	+12.229%	7	409	-65.241%
2026-03-06	32.3500	32.3500	32.3000	32.3000	+7.309%	2	409	-60.991%
2026-03-05	30.1000	30.1000	30.1000	30.1000	-0.987%	1	408	-58.140%
2026-02-27	30.7000	30.7000	30.4000	30.4000	+0.496%	5	407	-58.553%
2026-02-26	29.3800	30.2500	29.3800	30.2500	+9.601%	2	407	-58.347%
2026-02-18	27.4800	27.6000	27.4800	27.6000	-7.071%	3	407	-54.348%
2026-02-17	29.7000	29.7000	29.7000	29.7000	-8.896%	1	407	-57.576%
2026-02-13	30.7500	32.6000	30.6500	32.6000	+23.485%	19	408	-61.350%
2026-02-12	24.5500	26.4000	24.5500	26.4000	+7.975%	12	408	-52.273%
2026-02-11	24.0000	24.4500	24.0000	24.4500	-4.901%	13	409	-48.466%
2026-02-09	25.1000	26.0500	25.1000	25.7100	+5.369%	5	408	-50.992%
2026-02-06	24.2500	24.4000	24.2500	24.4000	-1.811%	3	405	-48.361%
2026-02-05	24.5500	24.8500	24.2500	24.8500	-0.600%	9	402	-49.296%
2026-02-04	25.4500	25.6000	25.0000	25.0000	+4.822%	5	398	-49.600%
2026-02-03	22.5700	23.8500	22.5700	23.8500	+2.361%	16	393	-47.170%
2026-02-02	23.3000	23.3000	23.3000	23.3000	-15.763%	10	401	-45.923%
2026-01-30	25.9000	27.6600	25.9000	27.6600	+18.155%	7	391	-54.447%
2026-01-29	23.1500	23.4100	23.1500	23.4100	-9.509%	2	386	-46.177%
2026-01-28	25.6100	25.9500	25.6100	25.8700	+1.055%	15	386	-51.295%
2026-01-27	25.2000	25.6000	25.2000	25.6000	-1.538%	2	386	-50.781%
2026-01-26	25.4500	26.0000	25.4500	26.0000	+1.961%	3	385	-51.538%
2026-01-23	25.5000	25.5000	25.5000	25.5000	-4.494%	1	384	-50.588%
2026-01-22	26.7000	26.7000	26.7000	26.7000	-0.522%	3	384	-52.809%
2026-01-21	26.8400	26.8400	26.8400	26.8400	-0.776%	1	384	-53.055%
2026-01-20	27.1000	27.1500	25.9000	27.0500	+3.442%	8	383	-53.420%
2026-01-16	26.1500	26.1500	26.1500	26.1500	+5.231%	2	379	-51.816%
2026-01-15	24.8500	24.8500	24.8500	24.8500	-7.103%	1	379	-49.296%
2026-01-14	26.3500	26.9000	26.3500	26.7500	-0.075%	6	378	-52.897%
2026-01-13	26.7500	26.7700	26.7500	26.7700	+29.324%	2	375	-52.932%
2026-01-12	21.0100	21.0100	20.7000	20.7000	+23.952%	2	375	-39.130%
2026-01-05	16.7000	16.7000	16.7000	16.7000	-2.624%	2	375	-24.551%
2025-12-31	17.1500	17.1500	17.1500	17.1500	+3.003%	2	371	-26.531%
2025-12-30	16.6500	16.6500	16.6500	16.6500	-6.197%	2	371	-24.324%
2025-12-23	17.7500	17.7500	17.7500	17.7500	-6.873%	6	369	-29.014%
2025-12-19	18.9000	19.1100	18.9000	19.0600	-3.737%	42	363	-33.893%
2025-12-18	19.8000	19.8000	19.8000	19.8000	-2.463%	1	349	-36.364%
2025-12-17	20.1500	20.3500	20.1500	20.3000	+1.959%	61	349	-37.931%
2025-12-12	19.6500	20.5900	19.4500	19.9100	-0.450%	181	303	-36.715%
2025-12-11	22.3600	22.5800	20.0000	20.0000	-25.094%	294	237	-37.000%
2025-12-09	26.7000	26.7000	26.7000	26.7000	-1.294%	10	58	-52.809%
2025-12-04	27.0000	27.0500	27.0000	27.0500	+9.293%	2	58	-53.420%
2025-12-01	24.7500	24.7500	24.7500	24.7500	-13.036%	1	57	-49.091%
2025-11-17	28.4600	28.4600	28.4600	28.4600	+21.365%	10	57	-55.727%
2025-11-12	23.4700	23.4700	23.4500	23.4500	-8.398%	2	50	-46.269%
2025-11-10	25.9500	26.0000	25.6000	25.6000	+10.108%	5	50	-50.781%
2025-09-22	23.1500	23.2500	23.1500	23.2500	-4.986%	26	50	-45.806%
2025-09-10	24.1000	24.4700	24.1000	24.4700	+14.614%	2	31	-48.508%
2025-08-22	21.4000	21.4000	21.3500	21.3500	-8.955%	3	32	-40.984%
2025-08-14	23.4500	23.4500	23.4500	23.4500	-3.736%	3	29	-46.269%
2025-08-04	24.1300	24.3600	24.1300	24.3600	+14.098%	2	26	-48.276%
2025-07-31	21.2500	21.3500	21.2500	21.3500	+5.693%	5	26	-40.984%
2025-07-30	20.2000	20.2000	20.2000	20.2000	-13.638%	2	24	-37.624%
2025-07-17	23.1500	23.3900	23.1500	23.3900	+0.171%	2	22	-46.131%
2025-07-16	23.2900	23.3500	23.2900	23.3500	+8.302%	2	21	-46.039%
2025-07-10	21.4800	21.7400	21.4700	21.5600	-7.547%	40	22	-41.558%
2025-06-30	23.7200	23.7200	23.3200	23.3200	+1.391%	3	4	-45.969%
2025-06-24	23.0000	23.0000	23.0000	23.0000	-18.642%	1	5	-45.217%
2025-06-18	23.9400	28.2700	23.9400	28.2700	+26.488%	3	3	-55.430%
2025-06-16	22.3500	22.3500	22.3500	22.3500	-7.835%	1	3	-43.624%
2025-06-13	23.9500	24.2900	23.9500	24.2500	0.000%	8	2	-48.041%