Dark

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

EOD

Aug 13, 2026

8.35-5.650%(-0.50)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.1500	8.5500	8.1500	8.3500	-5.650%	9	908	0.000%
2026-08-12	8.7500	9.0000	8.7000	8.8500	+6.627%	18	907	-5.650%
2026-08-11	8.7500	8.9200	8.0000	8.3000	-11.230%	71	903	+0.602%
2026-08-10	9.4500	9.4500	9.1500	9.3500	+2.186%	23	842	-10.695%
2026-08-07	8.8000	9.1500	8.8000	9.1500	+17.609%	30	829	-8.743%
2026-08-06	8.2500	8.2500	7.7800	7.7800	-6.265%	18	821	+7.326%
2026-08-05	8.2000	8.4700	8.1100	8.3000	+2.469%	137	808	+0.602%
2026-08-04	9.1700	9.1700	8.1000	8.1000	-10.989%	23	774	+3.086%
2026-08-03	8.8000	9.1000	8.8000	9.1000	-1.087%	26	770	-8.242%
2026-07-31	10.0000	10.0500	9.2000	9.2000	-8.911%	47	760	-9.239%
2026-07-30	10.1000	10.5000	10.1000	10.1000	+23.623%	8	739	-17.327%
2026-07-29	9.6700	9.6700	8.1500	8.1700	-14.450%	43	739	+2.203%
2026-07-28	10.3000	10.3000	9.5500	9.5500	-11.574%	35	729	-12.565%
2026-07-27	10.7500	10.9000	10.7500	10.8000	-16.602%	19	718	-22.685%
2026-07-24	12.9300	12.9500	12.8500	12.9500	-8.481%	9	700	-35.521%
2026-07-23	14.2000	14.3500	14.1500	14.1500	+4.815%	31	691	-40.989%
2026-07-22	12.8500	13.6000	12.8500	13.5000	+5.469%	25	674	-38.148%
2026-07-21	12.9500	12.9500	12.4000	12.8000	+7.113%	28	666	-34.766%
2026-07-20	12.3500	12.3500	11.8000	11.9500	-6.641%	12	644	-30.126%
2026-07-17	12.0500	12.9000	12.0000	12.8000	+9.871%	9	636	-34.766%
2026-07-16	11.6500	11.7000	11.5800	11.6500	-8.268%	23	635	-28.326%
2026-07-15	13.0000	13.0000	12.1000	12.7000	+3.673%	21	634	-34.252%
2026-07-14	12.9500	12.9500	12.0000	12.2500	-2.000%	21	637	-31.837%
2026-07-13	12.5000	12.5000	12.5000	12.5000	-18.301%	6	637	-33.200%
2026-07-10	15.3000	15.3000	15.3000	15.3000	0.000%	2	637	-45.425%
2026-07-09	15.3000	15.3000	15.3000	15.3000	-1.923%	1	637	-45.425%
2026-07-08	15.5500	15.6000	15.2500	15.6000	+8.711%	16	638	-46.474%
2026-07-07	13.8000	14.3500	13.8000	14.3500	+14.617%	19	638	-41.812%
2026-07-06	12.7900	12.7900	12.5200	12.5200	+7.009%	17	650	-33.307%
2026-07-02	12.3100	12.3500	11.5300	11.7000	-15.523%	68	641	-28.632%
2026-07-01	14.1000	14.1000	13.4000	13.8500	-15.908%	4	641	-39.711%
2026-06-30	16.3100	16.4700	16.0000	16.4700	-0.843%	15	640	-49.302%
2026-06-29	16.6100	16.6100	16.6100	16.6100	-9.235%	15	629	-49.729%
2026-06-26	18.3500	18.4000	18.3000	18.3000	-6.633%	10	629	-54.372%
2026-06-25	19.6000	19.6000	19.6000	19.6000	-5.314%	10	628	-57.398%
2026-06-24	19.9700	20.7000	19.9700	20.7000	-2.266%	3	628	-59.662%
2026-06-23	21.1000	21.1800	21.1000	21.1800	-2.844%	2	625	-60.576%
2026-06-22	21.9700	21.9700	21.4000	21.8000	-2.635%	16	625	-61.697%
2026-06-18	22.4000	22.4000	22.3900	22.3900	+9.166%	9	458	-62.707%
2026-06-17	20.0500	20.5100	20.0500	20.5100	-3.934%	211	458	-59.288%
2026-06-16	21.4000	21.4000	21.2500	21.3500	-17.248%	6	458	-60.890%
2026-06-12	25.8000	25.8000	25.8000	25.8000	-8.673%	1	452	-67.636%
2026-06-11	28.2500	28.2500	28.2500	28.2500	+10.352%	1	452	-70.442%
2026-06-05	25.6000	25.6000	25.6000	25.6000	-9.059%	1	451	-67.383%
2026-06-04	26.3000	28.1500	26.3000	28.1500	-15.083%	26	451	-70.337%
2026-06-03	33.1500	33.1500	33.1500	33.1500	+43.818%	1	444	-74.811%
2026-05-29	23.1000	23.1500	22.9200	23.0500	-7.800%	54	444	-63.774%
2026-05-26	25.0000	25.0000	25.0000	25.0000	+8.460%	5	426	-66.600%
2026-05-22	22.7100	23.1600	22.7100	23.0500	+5.107%	11	421	-63.774%
2026-05-21	22.3500	22.3500	21.9200	21.9300	-7.076%	11	417	-61.924%
2026-05-20	24.3000	24.3000	23.6000	23.6000	+4.889%	4	417	-64.619%
2026-05-18	23.4000	23.4000	22.5000	22.5000	-9.457%	6	410	-62.889%
2026-05-15	25.4300	25.4300	24.8500	24.8500	+1.222%	4	410	-66.398%
2026-05-12	25.0000	25.0000	24.5000	24.5500	-4.288%	23	406	-65.988%
2026-05-11	26.2100	26.3300	25.6000	25.6500	+6.697%	38	406	-67.446%
2026-05-01	22.1500	24.0400	22.0500	24.0400	+4.749%	28	392	-65.266%
2026-04-30	23.2500	23.3000	22.9500	22.9500	+7.444%	17	392	-63.617%
2026-04-29	21.3600	21.3600	21.3600	21.3600	-37.817%	1	383	-60.908%
2026-04-23	34.3500	34.3500	34.3500	34.3500	-18.214%	1	384	-75.691%
2026-04-02	42.0000	42.0000	42.0000	42.0000	-7.448%	1	383	-80.119%
2026-04-01	45.4300	45.4300	45.3800	45.3800	+8.048%	2	383	-81.600%
2026-03-19	42.0000	42.0000	42.0000	42.0000	+12.601%	1	385	-80.119%
2026-03-17	37.2500	37.4000	37.1000	37.3000	-0.347%	5	387	-77.614%
2026-03-16	37.7300	37.7300	37.4300	37.4300	+7.065%	3	384	-77.692%
2026-03-09	34.9600	34.9600	34.9600	34.9600	0.000%	2	384	-76.116%
2026-03-06	34.9600	34.9600	34.9600	34.9600	+5.619%	1	385	-76.116%
2026-03-03	33.3000	33.3000	33.1000	33.1000	+2.003%	2	385	-74.773%
2026-03-02	32.4500	32.4500	32.4500	32.4500	-1.368%	1	384	-74.268%
2026-02-27	32.9000	32.9000	32.9000	32.9000	0.000%	4	383	-74.620%
2026-02-26	32.9500	32.9500	32.9000	32.9000	-17.647%	2	379	-74.620%
2026-02-24	39.9500	39.9500	39.9500	39.9500	+24.844%	1	377	-79.099%
2026-02-19	32.0000	32.0000	32.0000	32.0000	+6.667%	1	377	-73.906%
2026-02-18	31.0500	31.0500	30.0000	30.0000	-6.977%	18	377	-72.167%
2026-02-17	32.0000	32.2500	32.0000	32.2500	-8.769%	21	377	-74.109%
2026-02-13	35.1500	35.3500	35.1500	35.3500	+22.530%	9	366	-76.379%
2026-02-12	28.4000	28.9500	28.4000	28.8500	+5.678%	13	366	-71.057%
2026-02-11	27.3000	27.3000	27.3000	27.3000	-0.727%	1	358	-69.414%
2026-02-10	27.5000	27.5000	27.5000	27.5000	-1.540%	15	358	-69.636%
2026-02-09	27.9300	27.9300	27.9300	27.9300	+2.308%	1	358	-70.104%
2026-02-05	25.9500	27.3000	25.9500	27.3000	-0.365%	20	357	-69.414%
2026-02-04	27.3500	27.4000	27.3500	27.4000	+6.864%	3	350	-69.526%
2026-02-03	24.5700	25.6400	24.0500	25.6400	+6.082%	30	348	-67.434%
2026-02-02	25.0800	25.3100	24.1700	24.1700	-18.784%	16	343	-65.453%
2026-01-30	29.7700	29.7700	29.7500	29.7600	+14.462%	5	338	-71.942%
2026-01-29	27.8800	27.8800	25.8000	26.0000	-7.638%	21	333	-67.885%
2026-01-28	28.3000	28.3000	28.1500	28.1500	+1.625%	5	318	-70.337%
2026-01-26	27.5500	27.7000	27.5500	27.7000	+0.362%	2	317	-69.856%
2026-01-22	28.8500	28.9000	27.6000	27.6000	-5.963%	16	317	-69.746%
2026-01-20	29.1000	29.3500	28.6000	29.3500	+7.313%	24	301	-71.550%
2026-01-16	27.7000	27.7000	27.3500	27.3500	0.000%	3	290	-69.470%
2026-01-15	27.3500	27.3500	27.3500	27.3500	-4.471%	3	290	-69.470%
2026-01-14	28.2000	29.4500	28.2000	28.6300	+7.632%	6	290	-70.835%
2026-01-13	26.0000	30.2400	26.0000	26.6000	+20.362%	8	290	-68.609%
2026-01-12	22.8000	22.8000	22.1000	22.1000	+18.499%	9	282	-62.217%
2025-12-31	18.6500	18.6500	18.6500	18.6500	+2.473%	2	287	-55.228%
2025-12-30	18.2500	18.2500	18.2000	18.2000	+1.111%	3	287	-54.121%
2025-12-29	18.0000	18.0000	18.0000	18.0000	-0.662%	3	287	-53.611%
2025-12-26	18.1200	18.1200	18.1200	18.1200	-2.318%	1	287	-53.918%
2025-12-23	18.4000	18.6000	18.4000	18.5500	-4.921%	4	287	-54.987%
2025-12-22	19.5500	19.5500	19.5100	19.5100	-9.256%	2	288	-57.201%
2025-12-18	21.5000	21.5000	21.5000	21.5000	-2.494%	1	288	-61.163%
2025-12-17	21.4300	22.0500	21.4300	22.0500	+1.613%	122	289	-62.132%
2025-12-15	21.2500	21.7000	21.2500	21.7000	-9.205%	7	175	-61.521%
2025-12-11	23.9000	23.9000	23.9000	23.9000	-16.140%	2	168	-65.063%
2025-12-04	27.5000	28.5000	27.5000	28.5000	+10.039%	13	168	-70.702%
2025-12-03	25.9000	25.9000	25.9000	25.9000	-4.779%	1	162	-67.761%
2025-12-02	27.2000	27.2000	27.2000	27.2000	+1.304%	4	161	-69.301%
2025-12-01	26.8500	26.8500	26.8500	26.8500	-0.739%	5	157	-68.901%
2025-11-25	27.3000	27.3000	27.0500	27.0500	-7.204%	15	154	-69.131%
2025-11-24	29.4000	29.4000	29.1500	29.1500	-2.214%	18	146	-71.355%
2025-11-21	31.7900	31.7900	29.8100	29.8100	-16.193%	14	128	-71.989%
2025-11-18	35.5700	35.5800	35.5600	35.5700	+16.776%	5	115	-76.525%
2025-11-17	30.4600	30.4600	30.4600	30.4600	+0.894%	10	110	-72.587%
2025-11-14	29.1000	30.1900	29.1000	30.1900	+13.624%	8	103	-72.342%
2025-11-13	26.5700	26.5700	26.5700	26.5700	+9.117%	10	95	-68.574%
2025-11-12	24.3500	24.3500	24.3500	24.3500	-13.253%	1	94	-65.708%
2025-11-11	27.9800	28.0700	27.9800	28.0700	+1.887%	2	94	-70.253%
2025-11-10	27.9000	28.1000	27.5500	27.5500	-3.671%	12	94	-69.691%
2025-11-06	28.6000	28.6000	28.6000	28.6000	+0.035%	1	88	-70.804%
2025-11-03	28.7100	28.7100	28.5900	28.5900	+17.654%	3	84	-70.794%
2025-10-27	24.7500	24.7500	24.3000	24.3000	+0.124%	5	84	-65.638%
2025-10-10	24.2500	24.2700	24.2500	24.2700	+7.867%	2	84	-65.595%
2025-10-03	22.5000	22.5000	22.5000	22.5000	-19.210%	5	84	-62.889%
2025-09-26	27.8500	27.8500	27.8500	27.8500	-1.241%	1	88	-70.018%
2025-09-25	27.9000	28.2000	27.9000	28.2000	+6.778%	5	88	-70.390%
2025-09-10	25.5500	26.4100	25.5500	26.4100	+7.140%	3	83	-68.383%
2025-09-08	24.5500	24.6500	24.5500	24.6500	+7.221%	2	82	-66.126%
2025-08-22	22.9900	22.9900	22.9900	22.9900	-10.300%	1	82	-63.680%
2025-08-18	25.6500	25.6500	25.6300	25.6300	-14.367%	4	83	-67.421%
2025-08-07	27.5900	29.9300	27.5900	29.9300	+5.835%	3	87	-72.102%
2025-08-01	28.2700	28.2800	28.2700	28.2800	+26.532%	4	86	-70.474%
2025-07-28	22.4000	22.4500	22.3500	22.3500	-4.487%	47	86	-62.640%
2025-07-10	23.5000	23.5400	23.2700	23.4000	-24.759%	34	47	-64.316%
2025-06-20	31.1000	31.1000	31.1000	31.1000	+21.012%	2	47	-73.151%
2025-06-13	25.4000	25.7000	25.4000	25.7000	+10.776%	8	47	-67.510%
2025-05-30	23.2000	23.2000	23.2000	23.2000	-3.734%	2	47	-64.009%
2025-05-28	24.1000	24.1000	24.1000	24.1000	-40.124%	2	46	-65.353%
2025-04-04	40.2500	40.2500	40.2500	40.2500	+88.436%	2	46	-79.255%
2025-02-13	21.3600	21.3600	21.3600	21.3600	-9.299%	1	46	-60.908%
2025-02-10	23.6400	24.0600	22.9800	23.5500	-0.842%	51	46	-64.544%
2025-02-05	23.7500	23.7500	23.7500	23.7500	-3.885%	2	7	-64.842%
2025-01-31	24.7100	24.7100	24.7100	24.7100	-1.593%	2	7	-66.208%
2025-01-30	25.1800	25.1800	25.0500	25.1100	-7.684%	8	9	-66.746%
2025-01-28	27.2000	27.2000	27.2000	27.2000	-4.829%	1	9	-69.301%
2025-01-24	28.5800	28.5800	28.5800	28.5800	-18.761%	8	8	-70.784%
2025-01-15	35.1700	35.1800	35.1700	35.1800	-2.278%	4	4	-76.265%
2024-12-19	36.0000	36.0000	36.0000	36.0000	-5.512%	2	2	-76.806%
2024-11-14	38.1000	38.1000	38.1000	38.1000	+2.063%	1	2	-78.084%
2024-11-13	37.3300	37.3300	37.3300	37.3300	0.000%	1	1	-77.632%