Dark

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

EOD

Aug 13, 2026

7.00-9.091%(-0.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.3900	7.4000	7.0000	7.0000	-9.091%	10	1,432	0.000%
2026-08-12	7.7500	7.9000	7.7000	7.7000	+9.220%	4	1,437	-9.091%
2026-08-11	7.3000	7.3000	7.0500	7.0500	-12.963%	6	1,435	-0.709%
2026-08-10	8.0500	8.1000	7.7200	8.1000	+5.882%	43	1,433	-13.580%
2026-08-07	7.0000	7.6500	7.0000	7.6500	+12.500%	11	1,439	-8.497%
2026-08-06	6.7500	6.8000	6.7500	6.8000	-4.225%	110	1,431	+2.941%
2026-08-04	7.6100	7.6100	7.1000	7.1000	-8.974%	32	1,386	-1.408%
2026-08-03	7.8000	7.9000	7.8000	7.8000	-4.878%	45	1,358	-10.256%
2026-07-31	8.5000	8.5500	8.2000	8.2000	-8.584%	42	1,337	-14.634%
2026-07-30	8.4500	9.0000	8.4500	8.9700	+10.741%	56	1,316	-21.962%
2026-07-29	8.1000	8.1000	8.1000	8.1000	-1.699%	8	1,297	-13.580%
2026-07-28	9.0200	9.0200	8.2400	8.2400	-12.340%	116	1,289	-15.049%
2026-07-27	9.8000	9.8000	9.4000	9.4000	-18.118%	16	1,246	-25.532%
2026-07-24	11.4000	11.4800	11.4000	11.4800	-8.160%	18	1,233	-39.024%
2026-07-23	12.5000	12.5000	12.5000	12.5000	+8.225%	2	1,217	-44.000%
2026-07-22	11.4500	11.6000	11.3500	11.5500	+2.484%	11	1,216	-39.394%
2026-07-21	11.4500	11.5500	11.0800	11.2700	+7.333%	34	1,214	-37.888%
2026-07-20	11.4500	11.4500	10.4500	10.5000	-7.489%	23	1,199	-33.333%
2026-07-17	11.1000	11.3500	11.1000	11.3500	+13.500%	133	1,189	-38.326%
2026-07-16	10.8500	10.8500	10.0000	10.0000	-11.817%	13	1,087	-30.000%
2026-07-15	11.5500	11.5500	10.8000	11.3400	-3.898%	32	1,083	-38.272%
2026-07-14	10.7000	11.8000	10.6500	11.8000	+8.257%	23	1,059	-40.678%
2026-07-13	11.7000	11.7000	10.9000	10.9000	-20.727%	51	1,049	-35.780%
2026-07-10	13.5500	13.7500	13.5000	13.7500	+0.365%	36	1,032	-49.091%
2026-07-09	13.3000	13.7000	13.2500	13.7000	+1.107%	25	1,021	-48.905%
2026-07-08	13.5500	13.5500	13.5500	13.5500	+5.859%	1	1,011	-48.339%
2026-07-07	12.0000	12.8500	11.6000	12.8000	+17.972%	23	1,011	-45.313%
2026-07-06	12.4800	12.4800	10.8500	10.8500	+5.340%	22	1,008	-35.484%
2026-07-02	10.8000	10.8000	10.2000	10.3000	-18.254%	40	989	-32.039%
2026-07-01	12.6000	12.6000	12.6000	12.6000	-11.579%	1	989	-44.444%
2026-06-30	15.0300	15.0300	14.2500	14.2500	-4.746%	4	989	-50.877%
2026-06-29	14.8900	14.9600	14.8900	14.9600	-11.740%	2	989	-53.209%
2026-06-25	16.1500	16.9500	15.9500	16.9500	-8.130%	21	988	-58.702%
2026-06-24	19.8000	20.0000	18.4000	18.4500	-6.202%	5	970	-62.060%
2026-06-23	19.6000	19.6700	19.6000	19.6700	-0.657%	2	968	-64.413%
2026-06-22	18.5500	19.8000	18.5500	19.8000	0.000%	7	968	-64.646%
2026-06-18	19.1000	19.8000	19.1000	19.8000	+7.609%	3	976	-64.646%
2026-06-17	18.4000	18.4000	18.4000	18.4000	-1.340%	2	976	-61.957%
2026-06-16	19.4500	19.4500	18.6500	18.6500	-15.227%	405	976	-62.466%
2026-06-15	21.5700	22.0000	21.5700	22.0000	-5.983%	203	784	-68.182%
2026-06-12	23.2500	23.4000	23.2500	23.4000	-8.055%	3	784	-70.085%
2026-06-11	25.7000	26.3500	25.4500	25.4500	+3.245%	25	784	-72.495%
2026-06-10	25.2000	25.2000	24.6500	24.6500	+3.138%	4	795	-71.602%
2026-06-09	23.8500	23.9000	23.7500	23.9000	-7.256%	11	791	-70.711%
2026-06-08	25.7700	25.7700	25.7700	25.7700	+11.800%	2	781	-72.837%
2026-06-05	25.1100	25.1100	23.0500	23.0500	-7.056%	25	781	-69.631%
2026-06-04	24.1000	24.9500	24.1000	24.8000	-17.195%	4	756	-71.774%
2026-06-03	28.4500	30.3000	28.4500	29.9500	+11.132%	19	753	-76.628%
2026-06-02	26.4000	27.3500	26.4000	26.9500	+7.371%	8	753	-74.026%
2026-06-01	25.1000	25.1000	25.1000	25.1000	+21.256%	1	755	-72.112%
2026-05-29	21.0000	21.3000	20.7000	20.7000	-13.750%	14	754	-66.184%
2026-05-28	24.0000	24.0000	24.0000	24.0000	+16.505%	1	742	-70.833%
2026-05-22	20.4400	20.6000	20.4400	20.6000	0.000%	3	742	-66.019%
2026-05-20	21.4500	21.5500	20.6000	20.6000	+0.980%	6	740	-66.019%
2026-05-18	21.8500	21.8500	20.4000	20.4000	-11.879%	11	742	-65.686%
2026-05-15	22.6000	23.1500	22.6000	23.1500	-6.653%	13	742	-69.762%
2026-05-14	24.7000	24.8500	24.5500	24.8000	+10.962%	312	723	-71.774%
2026-05-12	22.9500	22.9500	21.8000	22.3500	+10.918%	6	449	-68.680%
2026-05-01	20.0500	20.2000	20.0500	20.1500	-4.502%	30	449	-65.261%
2026-04-30	21.1000	21.1000	21.1000	21.1000	+11.346%	2	449	-66.825%
2026-04-29	19.3000	19.3200	18.9500	18.9500	-41.331%	53	447	-63.061%
2026-04-24	32.2500	32.3500	32.2500	32.3000	-1.824%	8	414	-78.328%
2026-04-23	32.9000	32.9000	32.9000	32.9000	+6.818%	1	412	-78.723%
2026-04-21	28.8500	30.8000	28.8500	30.8000	+11.473%	13	411	-77.273%
2026-04-17	27.1000	27.6300	27.1000	27.6300	-19.563%	3	399	-74.665%
2026-04-13	34.6500	34.6500	34.3500	34.3500	+0.822%	68	398	-79.622%
2026-04-09	34.0700	34.0700	34.0700	34.0700	-15.939%	20	396	-79.454%
2026-03-30	40.5300	40.5300	40.5300	40.5300	+7.364%	1	396	-82.729%
2026-03-24	36.9000	37.7500	36.8000	37.7500	-3.081%	43	396	-81.457%
2026-03-18	38.4000	38.9500	38.4000	38.9500	+13.723%	2	409	-82.028%
2026-03-16	34.2500	34.2500	34.2500	34.2500	-4.516%	1	408	-79.562%
2026-03-13	35.8700	35.8700	35.8700	35.8700	-1.048%	1	409	-80.485%
2026-03-12	34.4000	36.5100	34.4000	36.2500	+12.229%	7	409	-80.690%
2026-03-06	32.3500	32.3500	32.3000	32.3000	+7.309%	2	409	-78.328%
2026-03-05	30.1000	30.1000	30.1000	30.1000	-0.987%	1	408	-76.744%
2026-02-27	30.7000	30.7000	30.4000	30.4000	+0.496%	5	407	-76.974%
2026-02-26	29.3800	30.2500	29.3800	30.2500	+9.601%	2	407	-76.860%
2026-02-18	27.4800	27.6000	27.4800	27.6000	-7.071%	3	407	-74.638%
2026-02-17	29.7000	29.7000	29.7000	29.7000	-8.896%	1	407	-76.431%
2026-02-13	30.7500	32.6000	30.6500	32.6000	+23.485%	19	408	-78.528%
2026-02-12	24.5500	26.4000	24.5500	26.4000	+7.975%	12	408	-73.485%
2026-02-11	24.0000	24.4500	24.0000	24.4500	-4.901%	13	409	-71.370%
2026-02-09	25.1000	26.0500	25.1000	25.7100	+5.369%	5	408	-72.773%
2026-02-06	24.2500	24.4000	24.2500	24.4000	-1.811%	3	405	-71.311%
2026-02-05	24.5500	24.8500	24.2500	24.8500	-0.600%	9	402	-71.831%
2026-02-04	25.4500	25.6000	25.0000	25.0000	+4.822%	5	398	-72.000%
2026-02-03	22.5700	23.8500	22.5700	23.8500	+2.361%	16	393	-70.650%
2026-02-02	23.3000	23.3000	23.3000	23.3000	-15.763%	10	401	-69.957%
2026-01-30	25.9000	27.6600	25.9000	27.6600	+18.155%	7	391	-74.693%
2026-01-29	23.1500	23.4100	23.1500	23.4100	-9.509%	2	386	-70.098%
2026-01-28	25.6100	25.9500	25.6100	25.8700	+1.055%	15	386	-72.942%
2026-01-27	25.2000	25.6000	25.2000	25.6000	-1.538%	2	386	-72.656%
2026-01-26	25.4500	26.0000	25.4500	26.0000	+1.961%	3	385	-73.077%
2026-01-23	25.5000	25.5000	25.5000	25.5000	-4.494%	1	384	-72.549%
2026-01-22	26.7000	26.7000	26.7000	26.7000	-0.522%	3	384	-73.783%
2026-01-21	26.8400	26.8400	26.8400	26.8400	-0.776%	1	384	-73.920%
2026-01-20	27.1000	27.1500	25.9000	27.0500	+3.442%	8	383	-74.122%
2026-01-16	26.1500	26.1500	26.1500	26.1500	+5.231%	2	379	-73.231%
2026-01-15	24.8500	24.8500	24.8500	24.8500	-7.103%	1	379	-71.831%
2026-01-14	26.3500	26.9000	26.3500	26.7500	-0.075%	6	378	-73.832%
2026-01-13	26.7500	26.7700	26.7500	26.7700	+29.324%	2	375	-73.851%
2026-01-12	21.0100	21.0100	20.7000	20.7000	+23.952%	2	375	-66.184%
2026-01-05	16.7000	16.7000	16.7000	16.7000	-2.624%	2	375	-58.084%
2025-12-31	17.1500	17.1500	17.1500	17.1500	+3.003%	2	371	-59.184%
2025-12-30	16.6500	16.6500	16.6500	16.6500	-6.197%	2	371	-57.958%
2025-12-23	17.7500	17.7500	17.7500	17.7500	-6.873%	6	369	-60.563%
2025-12-19	18.9000	19.1100	18.9000	19.0600	-3.737%	42	363	-63.274%
2025-12-18	19.8000	19.8000	19.8000	19.8000	-2.463%	1	349	-64.646%
2025-12-17	20.1500	20.3500	20.1500	20.3000	+1.959%	61	349	-65.517%
2025-12-12	19.6500	20.5900	19.4500	19.9100	-0.450%	181	303	-64.842%
2025-12-11	22.3600	22.5800	20.0000	20.0000	-25.094%	294	237	-65.000%
2025-12-09	26.7000	26.7000	26.7000	26.7000	-1.294%	10	58	-73.783%
2025-12-04	27.0000	27.0500	27.0000	27.0500	+9.293%	2	58	-74.122%
2025-12-01	24.7500	24.7500	24.7500	24.7500	-13.036%	1	57	-71.717%
2025-11-17	28.4600	28.4600	28.4600	28.4600	+21.365%	10	57	-75.404%
2025-11-12	23.4700	23.4700	23.4500	23.4500	-8.398%	2	50	-70.149%
2025-11-10	25.9500	26.0000	25.6000	25.6000	+10.108%	5	50	-72.656%
2025-09-22	23.1500	23.2500	23.1500	23.2500	-4.986%	26	50	-69.892%
2025-09-10	24.1000	24.4700	24.1000	24.4700	+14.614%	2	31	-71.394%
2025-08-22	21.4000	21.4000	21.3500	21.3500	-8.955%	3	32	-67.213%
2025-08-14	23.4500	23.4500	23.4500	23.4500	-3.736%	3	29	-70.149%
2025-08-04	24.1300	24.3600	24.1300	24.3600	+14.098%	2	26	-71.264%
2025-07-31	21.2500	21.3500	21.2500	21.3500	+5.693%	5	26	-67.213%
2025-07-30	20.2000	20.2000	20.2000	20.2000	-13.638%	2	24	-65.347%
2025-07-17	23.1500	23.3900	23.1500	23.3900	+0.171%	2	22	-70.073%
2025-07-16	23.2900	23.3500	23.2900	23.3500	+8.302%	2	21	-70.021%
2025-07-10	21.4800	21.7400	21.4700	21.5600	-7.547%	40	22	-67.532%
2025-06-30	23.7200	23.7200	23.3200	23.3200	+1.391%	3	4	-69.983%
2025-06-24	23.0000	23.0000	23.0000	23.0000	-18.642%	1	5	-69.565%
2025-06-18	23.9400	28.2700	23.9400	28.2700	+26.488%	3	3	-75.239%
2025-06-16	22.3500	22.3500	22.3500	22.3500	-7.835%	1	3	-68.680%
2025-06-13	23.9500	24.2900	23.9500	24.2500	0.000%	8	2	-71.134%