Dark

V20270115P330
V Jan 15 2027 330.00 Put (V270115P00330000)
option OPRA

EOD

Jul 1, 2026

13.85-15.908%(-2.62)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.1000	14.1000	13.4000	13.8500	-15.908%	4	641	0.000%
2026-06-30	16.3100	16.4700	16.0000	16.4700	-0.843%	15	640	-15.908%
2026-06-29	16.6100	16.6100	16.6100	16.6100	-9.235%	15	629	-16.616%
2026-06-26	18.3500	18.4000	18.3000	18.3000	-6.633%	10	629	-24.317%
2026-06-25	19.6000	19.6000	19.6000	19.6000	-5.314%	10	628	-29.337%
2026-06-24	19.9700	20.7000	19.9700	20.7000	-2.266%	3	628	-33.092%
2026-06-23	21.1000	21.1800	21.1000	21.1800	-2.844%	2	625	-34.608%
2026-06-22	21.9700	21.9700	21.4000	21.8000	-2.635%	16	625	-36.468%
2026-06-18	22.4000	22.4000	22.3900	22.3900	+9.166%	9	458	-38.142%
2026-06-17	20.0500	20.5100	20.0500	20.5100	-3.934%	211	458	-32.472%
2026-06-16	21.4000	21.4000	21.2500	21.3500	-17.248%	6	458	-35.129%
2026-06-12	25.8000	25.8000	25.8000	25.8000	-8.673%	1	452	-46.318%
2026-06-11	28.2500	28.2500	28.2500	28.2500	+10.352%	1	452	-50.973%
2026-06-05	25.6000	25.6000	25.6000	25.6000	-9.059%	1	451	-45.898%
2026-06-04	26.3000	28.1500	26.3000	28.1500	-15.083%	26	451	-50.799%
2026-06-03	33.1500	33.1500	33.1500	33.1500	+43.818%	1	444	-58.220%
2026-05-29	23.1000	23.1500	22.9200	23.0500	-7.800%	54	444	-39.913%
2026-05-26	25.0000	25.0000	25.0000	25.0000	+8.460%	5	426	-44.600%
2026-05-22	22.7100	23.1600	22.7100	23.0500	+5.107%	11	421	-39.913%
2026-05-21	22.3500	22.3500	21.9200	21.9300	-7.076%	11	417	-36.845%
2026-05-20	24.3000	24.3000	23.6000	23.6000	+4.889%	4	417	-41.314%
2026-05-18	23.4000	23.4000	22.5000	22.5000	-9.457%	6	410	-38.444%
2026-05-15	25.4300	25.4300	24.8500	24.8500	+1.222%	4	410	-44.266%
2026-05-12	25.0000	25.0000	24.5000	24.5500	-4.288%	23	406	-43.585%
2026-05-11	26.2100	26.3300	25.6000	25.6500	+6.697%	38	406	-46.004%
2026-05-01	22.1500	24.0400	22.0500	24.0400	+4.749%	28	392	-42.388%
2026-04-30	23.2500	23.3000	22.9500	22.9500	+7.444%	17	392	-39.651%
2026-04-29	21.3600	21.3600	21.3600	21.3600	-37.817%	1	383	-35.159%
2026-04-23	34.3500	34.3500	34.3500	34.3500	-18.214%	1	384	-59.680%
2026-04-02	42.0000	42.0000	42.0000	42.0000	-7.448%	1	383	-67.024%
2026-04-01	45.4300	45.4300	45.3800	45.3800	+8.048%	2	383	-69.480%
2026-03-19	42.0000	42.0000	42.0000	42.0000	+12.601%	1	385	-67.024%
2026-03-17	37.2500	37.4000	37.1000	37.3000	-0.347%	5	387	-62.869%
2026-03-16	37.7300	37.7300	37.4300	37.4300	+7.065%	3	384	-62.998%
2026-03-09	34.9600	34.9600	34.9600	34.9600	0.000%	2	384	-60.383%
2026-03-06	34.9600	34.9600	34.9600	34.9600	+5.619%	1	385	-60.383%
2026-03-03	33.3000	33.3000	33.1000	33.1000	+2.003%	2	385	-58.157%
2026-03-02	32.4500	32.4500	32.4500	32.4500	-1.368%	1	384	-57.319%
2026-02-27	32.9000	32.9000	32.9000	32.9000	0.000%	4	383	-57.903%
2026-02-26	32.9500	32.9500	32.9000	32.9000	-17.647%	2	379	-57.903%
2026-02-24	39.9500	39.9500	39.9500	39.9500	+24.844%	1	377	-65.332%
2026-02-19	32.0000	32.0000	32.0000	32.0000	+6.667%	1	377	-56.719%
2026-02-18	31.0500	31.0500	30.0000	30.0000	-6.977%	18	377	-53.833%
2026-02-17	32.0000	32.2500	32.0000	32.2500	-8.769%	21	377	-57.054%
2026-02-13	35.1500	35.3500	35.1500	35.3500	+22.530%	9	366	-60.820%
2026-02-12	28.4000	28.9500	28.4000	28.8500	+5.678%	13	366	-51.993%
2026-02-11	27.3000	27.3000	27.3000	27.3000	-0.727%	1	358	-49.267%
2026-02-10	27.5000	27.5000	27.5000	27.5000	-1.540%	15	358	-49.636%
2026-02-09	27.9300	27.9300	27.9300	27.9300	+2.308%	1	358	-50.412%
2026-02-05	25.9500	27.3000	25.9500	27.3000	-0.365%	20	357	-49.267%
2026-02-04	27.3500	27.4000	27.3500	27.4000	+6.864%	3	350	-49.453%
2026-02-03	24.5700	25.6400	24.0500	25.6400	+6.082%	30	348	-45.983%
2026-02-02	25.0800	25.3100	24.1700	24.1700	-18.784%	16	343	-42.698%
2026-01-30	29.7700	29.7700	29.7500	29.7600	+14.462%	5	338	-53.461%
2026-01-29	27.8800	27.8800	25.8000	26.0000	-7.638%	21	333	-46.731%
2026-01-28	28.3000	28.3000	28.1500	28.1500	+1.625%	5	318	-50.799%
2026-01-26	27.5500	27.7000	27.5500	27.7000	+0.362%	2	317	-50.000%
2026-01-22	28.8500	28.9000	27.6000	27.6000	-5.963%	16	317	-49.819%
2026-01-20	29.1000	29.3500	28.6000	29.3500	+7.313%	24	301	-52.811%
2026-01-16	27.7000	27.7000	27.3500	27.3500	0.000%	3	290	-49.360%
2026-01-15	27.3500	27.3500	27.3500	27.3500	-4.471%	3	290	-49.360%
2026-01-14	28.2000	29.4500	28.2000	28.6300	+7.632%	6	290	-51.624%
2026-01-13	26.0000	30.2400	26.0000	26.6000	+20.362%	8	290	-47.932%
2026-01-12	22.8000	22.8000	22.1000	22.1000	+18.499%	9	282	-37.330%
2025-12-31	18.6500	18.6500	18.6500	18.6500	+2.473%	2	287	-25.737%
2025-12-30	18.2500	18.2500	18.2000	18.2000	+1.111%	3	287	-23.901%
2025-12-29	18.0000	18.0000	18.0000	18.0000	-0.662%	3	287	-23.056%
2025-12-26	18.1200	18.1200	18.1200	18.1200	-2.318%	1	287	-23.565%
2025-12-23	18.4000	18.6000	18.4000	18.5500	-4.921%	4	287	-25.337%
2025-12-22	19.5500	19.5500	19.5100	19.5100	-9.256%	2	288	-29.011%
2025-12-18	21.5000	21.5000	21.5000	21.5000	-2.494%	1	288	-35.581%
2025-12-17	21.4300	22.0500	21.4300	22.0500	+1.613%	122	289	-37.188%
2025-12-15	21.2500	21.7000	21.2500	21.7000	-9.205%	7	175	-36.175%
2025-12-11	23.9000	23.9000	23.9000	23.9000	-16.140%	2	168	-42.050%
2025-12-04	27.5000	28.5000	27.5000	28.5000	+10.039%	13	168	-51.404%
2025-12-03	25.9000	25.9000	25.9000	25.9000	-4.779%	1	162	-46.525%
2025-12-02	27.2000	27.2000	27.2000	27.2000	+1.304%	4	161	-49.081%
2025-12-01	26.8500	26.8500	26.8500	26.8500	-0.739%	5	157	-48.417%
2025-11-25	27.3000	27.3000	27.0500	27.0500	-7.204%	15	154	-48.799%
2025-11-24	29.4000	29.4000	29.1500	29.1500	-2.214%	18	146	-52.487%
2025-11-21	31.7900	31.7900	29.8100	29.8100	-16.193%	14	128	-53.539%
2025-11-18	35.5700	35.5800	35.5600	35.5700	+16.776%	5	115	-61.063%
2025-11-17	30.4600	30.4600	30.4600	30.4600	+0.894%	10	110	-54.531%
2025-11-14	29.1000	30.1900	29.1000	30.1900	+13.624%	8	103	-54.124%
2025-11-13	26.5700	26.5700	26.5700	26.5700	+9.117%	10	95	-47.874%
2025-11-12	24.3500	24.3500	24.3500	24.3500	-13.253%	1	94	-43.121%
2025-11-11	27.9800	28.0700	27.9800	28.0700	+1.887%	2	94	-50.659%
2025-11-10	27.9000	28.1000	27.5500	27.5500	-3.671%	12	94	-49.728%
2025-11-06	28.6000	28.6000	28.6000	28.6000	+0.035%	1	88	-51.573%
2025-11-03	28.7100	28.7100	28.5900	28.5900	+17.654%	3	84	-51.556%
2025-10-27	24.7500	24.7500	24.3000	24.3000	+0.124%	5	84	-43.004%
2025-10-10	24.2500	24.2700	24.2500	24.2700	+7.867%	2	84	-42.934%
2025-10-03	22.5000	22.5000	22.5000	22.5000	-19.210%	5	84	-38.444%
2025-09-26	27.8500	27.8500	27.8500	27.8500	-1.241%	1	88	-50.269%
2025-09-25	27.9000	28.2000	27.9000	28.2000	+6.778%	5	88	-50.887%
2025-09-10	25.5500	26.4100	25.5500	26.4100	+7.140%	3	83	-47.558%
2025-09-08	24.5500	24.6500	24.5500	24.6500	+7.221%	2	82	-43.813%
2025-08-22	22.9900	22.9900	22.9900	22.9900	-10.300%	1	82	-39.756%
2025-08-18	25.6500	25.6500	25.6300	25.6300	-14.367%	4	83	-45.962%
2025-08-07	27.5900	29.9300	27.5900	29.9300	+5.835%	3	87	-53.725%
2025-08-01	28.2700	28.2800	28.2700	28.2800	+26.532%	4	86	-51.025%
2025-07-28	22.4000	22.4500	22.3500	22.3500	-4.487%	47	86	-38.031%
2025-07-10	23.5000	23.5400	23.2700	23.4000	-24.759%	34	47	-40.812%
2025-06-20	31.1000	31.1000	31.1000	31.1000	+21.012%	2	47	-55.466%
2025-06-13	25.4000	25.7000	25.4000	25.7000	+10.776%	8	47	-46.109%
2025-05-30	23.2000	23.2000	23.2000	23.2000	-3.734%	2	47	-40.302%
2025-05-28	24.1000	24.1000	24.1000	24.1000	-40.124%	2	46	-42.531%
2025-04-04	40.2500	40.2500	40.2500	40.2500	+88.436%	2	46	-65.590%
2025-02-13	21.3600	21.3600	21.3600	21.3600	-9.299%	1	46	-35.159%
2025-02-10	23.6400	24.0600	22.9800	23.5500	-0.842%	51	46	-41.189%
2025-02-05	23.7500	23.7500	23.7500	23.7500	-3.885%	2	7	-41.684%
2025-01-31	24.7100	24.7100	24.7100	24.7100	-1.593%	2	7	-43.950%
2025-01-30	25.1800	25.1800	25.0500	25.1100	-7.684%	8	9	-44.843%
2025-01-28	27.2000	27.2000	27.2000	27.2000	-4.829%	1	9	-49.081%
2025-01-24	28.5800	28.5800	28.5800	28.5800	-18.761%	8	8	-51.540%
2025-01-15	35.1700	35.1800	35.1700	35.1800	-2.278%	4	4	-60.631%
2024-12-19	36.0000	36.0000	36.0000	36.0000	-5.512%	2	2	-61.528%
2024-11-14	38.1000	38.1000	38.1000	38.1000	+2.063%	1	2	-63.648%
2024-11-13	37.3300	37.3300	37.3300	37.3300	0.000%	1	1	-62.898%