Dark

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

EOD

Sep 30, 2026

5.80+10.476%(+0.55)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.5500	5.8000	5.5500	5.8000	+10.476%	13	1,218	0.000%
2026-09-29	5.2500	5.2500	5.2500	5.2500	+11.702%	2	1,215	+10.476%
2026-09-28	4.7000	4.7000	4.7000	4.7000	-6.375%	2	1,213	+23.404%
2026-09-25	5.3100	5.3100	5.0200	5.0200	-10.197%	8	1,213	+15.538%
2026-09-24	5.6200	5.6200	5.5900	5.5900	-9.106%	4	1,209	+3.757%
2026-09-23	6.2500	6.2500	6.1000	6.1500	-6.107%	13	1,207	-5.691%
2026-09-22	5.2200	6.5500	5.2200	6.5500	+27.184%	17	1,199	-11.450%
2026-09-21	5.3500	5.3500	5.1500	5.1500	-0.962%	4	1,192	+12.621%
2026-09-17	5.4000	5.4000	5.1800	5.2000	+1.961%	14	1,192	+11.538%
2026-09-16	5.1000	5.1000	5.1000	5.1000	-2.857%	9	1,190	+13.725%
2026-09-14	4.6900	5.3200	4.6900	5.2500	-5.405%	19	1,189	+10.476%
2026-09-11	5.5500	5.5500	5.5500	5.5500	-13.281%	8	1,186	+4.505%
2026-09-10	6.4500	6.5000	6.4000	6.4000	+4.918%	18	1,181	-9.375%
2026-09-09	6.1000	6.1000	6.1000	6.1000	+1.667%	7	1,174	-4.918%
2026-09-08	6.0700	6.0700	5.7000	6.0000	+15.385%	12	1,181	-3.333%
2026-09-04	5.1500	5.2000	5.1500	5.2000	+15.044%	3	1,180	+11.538%
2026-09-02	4.7600	4.7600	4.5200	4.5200	-13.905%	2	1,180	+28.319%
2026-09-01	4.6500	5.2500	4.6500	5.2500	+11.702%	5	1,181	+10.476%
2026-08-31	4.7000	4.7000	4.7000	4.7000	-6.931%	1	1,184	+23.404%
2026-08-27	4.9500	5.0500	4.7000	5.0500	+5.208%	12	1,184	+14.851%
2026-08-26	4.7300	4.8500	4.6400	4.8000	-4.000%	52	1,195	+20.833%
2026-08-25	5.0000	5.0500	4.9500	5.0000	+1.833%	33	1,245	+16.000%
2026-08-24	5.1000	5.2100	4.9100	4.9100	-24.462%	538	1,264	+18.126%
2026-08-21	6.5000	6.5000	6.5000	6.5000	-11.565%	3	994	-10.769%
2026-08-20	7.2500	7.3500	6.9500	7.3500	+8.728%	86	994	-21.088%
2026-08-19	6.6700	6.7600	6.6700	6.7600	-8.649%	60	930	-14.201%
2026-08-18	7.5500	7.5500	7.4000	7.4000	-10.843%	4	915	-21.622%
2026-08-17	8.0500	8.4500	7.9500	8.3000	+13.699%	9	914	-30.120%
2026-08-14	7.6800	7.7000	7.3000	7.3000	-12.575%	10	914	-20.548%
2026-08-13	8.1500	8.5500	8.1500	8.3500	-5.650%	9	908	-30.539%
2026-08-12	8.7500	9.0000	8.7000	8.8500	+6.627%	18	907	-34.463%
2026-08-11	8.7500	8.9200	8.0000	8.3000	-11.230%	71	903	-30.120%
2026-08-10	9.4500	9.4500	9.1500	9.3500	+2.186%	23	842	-37.968%
2026-08-07	8.8000	9.1500	8.8000	9.1500	+17.609%	30	829	-36.612%
2026-08-06	8.2500	8.2500	7.7800	7.7800	-6.265%	18	821	-25.450%
2026-08-05	8.2000	8.4700	8.1100	8.3000	+2.469%	137	808	-30.120%
2026-08-04	9.1700	9.1700	8.1000	8.1000	-10.989%	23	774	-28.395%
2026-08-03	8.8000	9.1000	8.8000	9.1000	-1.087%	26	770	-36.264%
2026-07-31	10.0000	10.0500	9.2000	9.2000	-8.911%	47	760	-36.957%
2026-07-30	10.1000	10.5000	10.1000	10.1000	+23.623%	8	739	-42.574%
2026-07-29	9.6700	9.6700	8.1500	8.1700	-14.450%	43	739	-29.009%
2026-07-28	10.3000	10.3000	9.5500	9.5500	-11.574%	35	729	-39.267%
2026-07-27	10.7500	10.9000	10.7500	10.8000	-16.602%	19	718	-46.296%
2026-07-24	12.9300	12.9500	12.8500	12.9500	-8.481%	9	700	-55.212%
2026-07-23	14.2000	14.3500	14.1500	14.1500	+4.815%	31	691	-59.011%
2026-07-22	12.8500	13.6000	12.8500	13.5000	+5.469%	25	674	-57.037%
2026-07-21	12.9500	12.9500	12.4000	12.8000	+7.113%	28	666	-54.688%
2026-07-20	12.3500	12.3500	11.8000	11.9500	-6.641%	12	644	-51.464%
2026-07-17	12.0500	12.9000	12.0000	12.8000	+9.871%	9	636	-54.688%
2026-07-16	11.6500	11.7000	11.5800	11.6500	-8.268%	23	635	-50.215%
2026-07-15	13.0000	13.0000	12.1000	12.7000	+3.673%	21	634	-54.331%
2026-07-14	12.9500	12.9500	12.0000	12.2500	-2.000%	21	637	-52.653%
2026-07-13	12.5000	12.5000	12.5000	12.5000	-18.301%	6	637	-53.600%
2026-07-10	15.3000	15.3000	15.3000	15.3000	0.000%	2	637	-62.092%
2026-07-09	15.3000	15.3000	15.3000	15.3000	-1.923%	1	637	-62.092%
2026-07-08	15.5500	15.6000	15.2500	15.6000	+8.711%	16	638	-62.821%
2026-07-07	13.8000	14.3500	13.8000	14.3500	+14.617%	19	638	-59.582%
2026-07-06	12.7900	12.7900	12.5200	12.5200	+7.009%	17	650	-53.674%
2026-07-02	12.3100	12.3500	11.5300	11.7000	-15.523%	68	641	-50.427%
2026-07-01	14.1000	14.1000	13.4000	13.8500	-15.908%	4	641	-58.123%
2026-06-30	16.3100	16.4700	16.0000	16.4700	-0.843%	15	640	-64.784%
2026-06-29	16.6100	16.6100	16.6100	16.6100	-9.235%	15	629	-65.081%
2026-06-26	18.3500	18.4000	18.3000	18.3000	-6.633%	10	629	-68.306%
2026-06-25	19.6000	19.6000	19.6000	19.6000	-5.314%	10	628	-70.408%
2026-06-24	19.9700	20.7000	19.9700	20.7000	-2.266%	3	628	-71.981%
2026-06-23	21.1000	21.1800	21.1000	21.1800	-2.844%	2	625	-72.616%
2026-06-22	21.9700	21.9700	21.4000	21.8000	-2.635%	16	625	-73.394%
2026-06-18	22.4000	22.4000	22.3900	22.3900	+9.166%	9	458	-74.096%
2026-06-17	20.0500	20.5100	20.0500	20.5100	-3.934%	211	458	-71.721%
2026-06-16	21.4000	21.4000	21.2500	21.3500	-17.248%	6	458	-72.834%
2026-06-12	25.8000	25.8000	25.8000	25.8000	-8.673%	1	452	-77.519%
2026-06-11	28.2500	28.2500	28.2500	28.2500	+10.352%	1	452	-79.469%
2026-06-05	25.6000	25.6000	25.6000	25.6000	-9.059%	1	451	-77.344%
2026-06-04	26.3000	28.1500	26.3000	28.1500	-15.083%	26	451	-79.396%
2026-06-03	33.1500	33.1500	33.1500	33.1500	+43.818%	1	444	-82.504%
2026-05-29	23.1000	23.1500	22.9200	23.0500	-7.800%	54	444	-74.837%
2026-05-26	25.0000	25.0000	25.0000	25.0000	+8.460%	5	426	-76.800%
2026-05-22	22.7100	23.1600	22.7100	23.0500	+5.107%	11	421	-74.837%
2026-05-21	22.3500	22.3500	21.9200	21.9300	-7.076%	11	417	-73.552%
2026-05-20	24.3000	24.3000	23.6000	23.6000	+4.889%	4	417	-75.424%
2026-05-18	23.4000	23.4000	22.5000	22.5000	-9.457%	6	410	-74.222%
2026-05-15	25.4300	25.4300	24.8500	24.8500	+1.222%	4	410	-76.660%
2026-05-12	25.0000	25.0000	24.5000	24.5500	-4.288%	23	406	-76.375%
2026-05-11	26.2100	26.3300	25.6000	25.6500	+6.697%	38	406	-77.388%
2026-05-01	22.1500	24.0400	22.0500	24.0400	+4.749%	28	392	-75.874%
2026-04-30	23.2500	23.3000	22.9500	22.9500	+7.444%	17	392	-74.728%
2026-04-29	21.3600	21.3600	21.3600	21.3600	-37.817%	1	383	-72.846%
2026-04-23	34.3500	34.3500	34.3500	34.3500	-18.214%	1	384	-83.115%
2026-04-02	42.0000	42.0000	42.0000	42.0000	-7.448%	1	383	-86.190%
2026-04-01	45.4300	45.4300	45.3800	45.3800	+8.048%	2	383	-87.219%
2026-03-19	42.0000	42.0000	42.0000	42.0000	+12.601%	1	385	-86.190%
2026-03-17	37.2500	37.4000	37.1000	37.3000	-0.347%	5	387	-84.450%
2026-03-16	37.7300	37.7300	37.4300	37.4300	+7.065%	3	384	-84.504%
2026-03-09	34.9600	34.9600	34.9600	34.9600	0.000%	2	384	-83.410%
2026-03-06	34.9600	34.9600	34.9600	34.9600	+5.619%	1	385	-83.410%
2026-03-03	33.3000	33.3000	33.1000	33.1000	+2.003%	2	385	-82.477%
2026-03-02	32.4500	32.4500	32.4500	32.4500	-1.368%	1	384	-82.126%
2026-02-27	32.9000	32.9000	32.9000	32.9000	0.000%	4	383	-82.371%
2026-02-26	32.9500	32.9500	32.9000	32.9000	-17.647%	2	379	-82.371%
2026-02-24	39.9500	39.9500	39.9500	39.9500	+24.844%	1	377	-85.482%
2026-02-19	32.0000	32.0000	32.0000	32.0000	+6.667%	1	377	-81.875%
2026-02-18	31.0500	31.0500	30.0000	30.0000	-6.977%	18	377	-80.667%
2026-02-17	32.0000	32.2500	32.0000	32.2500	-8.769%	21	377	-82.016%
2026-02-13	35.1500	35.3500	35.1500	35.3500	+22.530%	9	366	-83.593%
2026-02-12	28.4000	28.9500	28.4000	28.8500	+5.678%	13	366	-79.896%
2026-02-11	27.3000	27.3000	27.3000	27.3000	-0.727%	1	358	-78.755%
2026-02-10	27.5000	27.5000	27.5000	27.5000	-1.540%	15	358	-78.909%
2026-02-09	27.9300	27.9300	27.9300	27.9300	+2.308%	1	358	-79.234%
2026-02-05	25.9500	27.3000	25.9500	27.3000	-0.365%	20	357	-78.755%
2026-02-04	27.3500	27.4000	27.3500	27.4000	+6.864%	3	350	-78.832%
2026-02-03	24.5700	25.6400	24.0500	25.6400	+6.082%	30	348	-77.379%
2026-02-02	25.0800	25.3100	24.1700	24.1700	-18.784%	16	343	-76.003%
2026-01-30	29.7700	29.7700	29.7500	29.7600	+14.462%	5	338	-80.511%
2026-01-29	27.8800	27.8800	25.8000	26.0000	-7.638%	21	333	-77.692%
2026-01-28	28.3000	28.3000	28.1500	28.1500	+1.625%	5	318	-79.396%
2026-01-26	27.5500	27.7000	27.5500	27.7000	+0.362%	2	317	-79.061%
2026-01-22	28.8500	28.9000	27.6000	27.6000	-5.963%	16	317	-78.986%
2026-01-20	29.1000	29.3500	28.6000	29.3500	+7.313%	24	301	-80.239%
2026-01-16	27.7000	27.7000	27.3500	27.3500	0.000%	3	290	-78.793%
2026-01-15	27.3500	27.3500	27.3500	27.3500	-4.471%	3	290	-78.793%
2026-01-14	28.2000	29.4500	28.2000	28.6300	+7.632%	6	290	-79.742%
2026-01-13	26.0000	30.2400	26.0000	26.6000	+20.362%	8	290	-78.195%
2026-01-12	22.8000	22.8000	22.1000	22.1000	+18.499%	9	282	-73.756%
2025-12-31	18.6500	18.6500	18.6500	18.6500	+2.473%	2	287	-68.901%
2025-12-30	18.2500	18.2500	18.2000	18.2000	+1.111%	3	287	-68.132%
2025-12-29	18.0000	18.0000	18.0000	18.0000	-0.662%	3	287	-67.778%
2025-12-26	18.1200	18.1200	18.1200	18.1200	-2.318%	1	287	-67.991%
2025-12-23	18.4000	18.6000	18.4000	18.5500	-4.921%	4	287	-68.733%
2025-12-22	19.5500	19.5500	19.5100	19.5100	-9.256%	2	288	-70.272%
2025-12-18	21.5000	21.5000	21.5000	21.5000	-2.494%	1	288	-73.023%
2025-12-17	21.4300	22.0500	21.4300	22.0500	+1.613%	122	289	-73.696%
2025-12-15	21.2500	21.7000	21.2500	21.7000	-9.205%	7	175	-73.272%
2025-12-11	23.9000	23.9000	23.9000	23.9000	-16.140%	2	168	-75.732%
2025-12-04	27.5000	28.5000	27.5000	28.5000	+10.039%	13	168	-79.649%
2025-12-03	25.9000	25.9000	25.9000	25.9000	-4.779%	1	162	-77.606%
2025-12-02	27.2000	27.2000	27.2000	27.2000	+1.304%	4	161	-78.676%
2025-12-01	26.8500	26.8500	26.8500	26.8500	-0.739%	5	157	-78.399%
2025-11-25	27.3000	27.3000	27.0500	27.0500	-7.204%	15	154	-78.558%
2025-11-24	29.4000	29.4000	29.1500	29.1500	-2.214%	18	146	-80.103%
2025-11-21	31.7900	31.7900	29.8100	29.8100	-16.193%	14	128	-80.543%
2025-11-18	35.5700	35.5800	35.5600	35.5700	+16.776%	5	115	-83.694%
2025-11-17	30.4600	30.4600	30.4600	30.4600	+0.894%	10	110	-80.959%
2025-11-14	29.1000	30.1900	29.1000	30.1900	+13.624%	8	103	-80.788%
2025-11-13	26.5700	26.5700	26.5700	26.5700	+9.117%	10	95	-78.171%
2025-11-12	24.3500	24.3500	24.3500	24.3500	-13.253%	1	94	-76.181%
2025-11-11	27.9800	28.0700	27.9800	28.0700	+1.887%	2	94	-79.337%
2025-11-10	27.9000	28.1000	27.5500	27.5500	-3.671%	12	94	-78.947%
2025-11-06	28.6000	28.6000	28.6000	28.6000	+0.035%	1	88	-79.720%
2025-11-03	28.7100	28.7100	28.5900	28.5900	+17.654%	3	84	-79.713%
2025-10-27	24.7500	24.7500	24.3000	24.3000	+0.124%	5	84	-76.132%
2025-10-10	24.2500	24.2700	24.2500	24.2700	+7.867%	2	84	-76.102%
2025-10-03	22.5000	22.5000	22.5000	22.5000	-19.210%	5	84	-74.222%
2025-09-26	27.8500	27.8500	27.8500	27.8500	-1.241%	1	88	-79.174%
2025-09-25	27.9000	28.2000	27.9000	28.2000	+6.778%	5	88	-79.433%
2025-09-10	25.5500	26.4100	25.5500	26.4100	+7.140%	3	83	-78.039%
2025-09-08	24.5500	24.6500	24.5500	24.6500	+7.221%	2	82	-76.471%
2025-08-22	22.9900	22.9900	22.9900	22.9900	-10.300%	1	82	-74.772%
2025-08-18	25.6500	25.6500	25.6300	25.6300	-14.367%	4	83	-77.370%
2025-08-07	27.5900	29.9300	27.5900	29.9300	+5.835%	3	87	-80.621%
2025-08-01	28.2700	28.2800	28.2700	28.2800	+26.532%	4	86	-79.491%
2025-07-28	22.4000	22.4500	22.3500	22.3500	-4.487%	47	86	-74.049%
2025-07-10	23.5000	23.5400	23.2700	23.4000	-24.759%	34	47	-75.214%
2025-06-20	31.1000	31.1000	31.1000	31.1000	+21.012%	2	47	-81.350%
2025-06-13	25.4000	25.7000	25.4000	25.7000	+10.776%	8	47	-77.432%
2025-05-30	23.2000	23.2000	23.2000	23.2000	-3.734%	2	47	-75.000%
2025-05-28	24.1000	24.1000	24.1000	24.1000	-40.124%	2	46	-75.934%
2025-04-04	40.2500	40.2500	40.2500	40.2500	+88.436%	2	46	-85.590%
2025-02-13	21.3600	21.3600	21.3600	21.3600	-9.299%	1	46	-72.846%
2025-02-10	23.6400	24.0600	22.9800	23.5500	-0.842%	51	46	-75.372%
2025-02-05	23.7500	23.7500	23.7500	23.7500	-3.885%	2	7	-75.579%
2025-01-31	24.7100	24.7100	24.7100	24.7100	-1.593%	2	7	-76.528%
2025-01-30	25.1800	25.1800	25.0500	25.1100	-7.684%	8	9	-76.902%
2025-01-28	27.2000	27.2000	27.2000	27.2000	-4.829%	1	9	-78.676%
2025-01-24	28.5800	28.5800	28.5800	28.5800	-18.761%	8	8	-79.706%
2025-01-15	35.1700	35.1800	35.1700	35.1800	-2.278%	4	4	-83.513%
2024-12-19	36.0000	36.0000	36.0000	36.0000	-5.512%	2	2	-83.889%
2024-11-14	38.1000	38.1000	38.1000	38.1000	+2.063%	1	2	-84.777%
2024-11-13	37.3300	37.3300	37.3300	37.3300	0.000%	1	1	-84.463%