Dark

V20270115P335
V Jan 15 2027 335.00 Put (V270115P00335000)
option OPRA

EOD

Sep 30, 2026

7.15+19.167%(+1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.1500	7.1500	7.1500	7.1500	+19.167%	1	1,285	0.000%
2026-09-29	6.0000	6.0000	6.0000	6.0000	-1.800%	1	1,286	+19.167%
2026-09-25	6.0500	6.1800	6.0500	6.1100	-4.977%	204	1,286	+17.021%
2026-09-24	6.4300	6.4300	6.4300	6.4300	-14.834%	1	1,184	+11.198%
2026-09-23	7.1500	7.5500	7.0500	7.5500	+16.154%	3	1,183	-5.298%
2026-09-22	5.9000	6.5000	5.9000	6.5000	+12.069%	9	1,182	+10.000%
2026-09-21	5.8000	5.8000	5.8000	5.8000	-12.121%	1	1,186	+23.276%
2026-09-18	6.6000	6.6000	6.6000	6.6000	+12.821%	2	1,186	+8.333%
2026-09-17	6.2500	6.2500	5.8500	5.8500	-2.500%	6	1,184	+22.222%
2026-09-14	5.4100	6.3000	5.4100	6.0000	-9.774%	13	1,182	+19.167%
2026-09-11	6.7500	6.7500	6.6500	6.6500	-9.524%	6	1,178	+7.519%
2026-09-09	7.1500	7.3500	7.1500	7.3500	+21.488%	14	1,173	-2.721%
2026-09-04	5.9200	6.0500	5.9200	6.0500	+10.401%	7	1,163	+18.182%
2026-09-03	5.4800	5.4800	5.4800	5.4800	-0.364%	1	1,163	+30.474%
2026-09-02	5.5000	5.5000	5.5000	5.5000	+2.804%	17	1,163	+30.000%
2026-08-28	5.3500	5.3500	5.3500	5.3500	-6.305%	1	1,153	+33.645%
2026-08-26	5.5500	5.7200	5.5500	5.7100	-1.721%	7	1,152	+25.219%
2026-08-25	5.9500	5.9500	5.7000	5.8100	-25.032%	8	1,153	+23.064%
2026-08-21	7.8000	7.8000	7.7000	7.7500	-5.603%	19	1,156	-7.742%
2026-08-20	8.3500	8.3500	7.8200	8.2100	+5.935%	25	1,139	-12.911%
2026-08-19	7.7500	7.7500	7.6500	7.7500	-9.357%	5	1,140	-7.742%
2026-08-18	8.7500	8.8000	8.5500	8.5500	-9.524%	39	1,136	-16.374%
2026-08-17	9.4000	9.4500	9.3500	9.4500	+11.834%	5	1,104	-24.339%
2026-08-14	8.4500	9.2000	8.4500	8.4500	-4.735%	52	1,099	-15.385%
2026-08-13	9.7500	9.7500	8.8700	8.8700	-13.463%	21	1,058	-19.391%
2026-08-12	10.1000	10.3500	10.0500	10.2500	+5.670%	12	1,078	-30.244%
2026-08-11	9.3000	9.7000	9.3000	9.7000	-9.767%	19	1,076	-26.289%
2026-08-10	10.2600	10.7500	10.2600	10.7500	+9.137%	32	1,064	-33.488%
2026-08-07	9.3000	9.8500	9.3000	9.8500	+10.056%	16	1,047	-27.411%
2026-08-06	9.3500	9.3500	8.9500	8.9500	-4.787%	14	1,046	-20.112%
2026-08-05	9.4400	9.4400	9.4000	9.4000	+0.535%	12	1,049	-23.936%
2026-08-04	10.8000	10.8000	9.3500	9.3500	-10.526%	12	1,049	-23.529%
2026-08-03	9.8500	10.4500	9.8000	10.4500	-4.566%	6	1,043	-31.579%
2026-07-31	11.1000	11.3000	10.8000	10.9500	-3.947%	44	1,041	-34.703%
2026-07-30	11.1000	11.8500	11.0000	11.4000	+12.871%	46	1,051	-37.281%
2026-07-29	10.3500	10.4500	9.2000	10.1000	-3.349%	94	1,009	-29.208%
2026-07-28	11.5000	11.5000	10.4500	10.4500	-35.093%	122	960	-31.579%
2026-07-23	16.1000	16.1000	16.1000	16.1000	+4.613%	3	918	-55.590%
2026-07-22	15.2000	15.6000	15.2000	15.3900	+7.247%	10	921	-53.541%
2026-07-21	14.3400	14.3700	14.1000	14.3500	+6.296%	42	919	-50.174%
2026-07-20	13.4500	13.5000	13.4500	13.5000	-4.391%	5	925	-47.037%
2026-07-17	14.2000	14.5500	14.0500	14.1200	+8.034%	545	925	-49.363%
2026-07-16	13.0700	13.0700	13.0700	13.0700	-11.689%	1	421	-45.295%
2026-07-15	14.6000	14.8000	13.7000	14.8000	+3.497%	31	420	-51.689%
2026-07-14	13.9000	14.4000	13.9000	14.3000	+0.351%	18	419	-50.000%
2026-07-13	14.2500	14.2500	14.2500	14.2500	-14.773%	1	419	-49.825%
2026-07-10	17.1500	17.1500	16.6000	16.7200	-4.457%	6	419	-57.237%
2026-07-08	17.5000	17.5000	17.5000	17.5000	+8.696%	3	419	-59.143%
2026-07-07	15.4500	16.2000	15.4500	16.1000	+14.184%	22	419	-55.590%
2026-07-06	14.1000	14.1000	14.1000	14.1000	+8.462%	1	415	-49.291%
2026-07-02	13.8500	13.8500	12.9500	13.0000	-18.495%	37	415	-45.000%
2026-07-01	16.2000	16.2000	15.2000	15.9500	-11.634%	3	415	-55.172%
2026-06-30	18.0500	18.0500	18.0500	18.0500	-18.510%	2	415	-60.388%
2026-06-25	21.0900	22.1500	21.0900	22.1500	-3.696%	4	413	-67.720%
2026-06-24	23.0000	23.0000	23.0000	23.0000	-1.288%	1	413	-68.913%
2026-06-23	23.4500	23.4500	23.3000	23.3000	-2.917%	11	412	-69.313%
2026-06-22	23.7500	24.0000	23.7500	24.0000	-2.439%	9	410	-70.208%
2026-06-18	24.2000	24.6000	24.2000	24.6000	+4.681%	16	409	-70.935%
2026-06-16	25.1500	25.1500	23.5000	23.5000	-12.639%	6	409	-69.574%
2026-06-15	26.9000	26.9000	26.9000	26.9000	-5.282%	1	406	-73.420%
2026-06-12	28.8500	28.8500	28.4000	28.4000	-2.906%	4	406	-74.824%
2026-06-10	29.2500	29.2500	29.2500	29.2500	-2.500%	1	406	-75.556%
2026-06-08	29.6000	30.0000	29.6000	30.0000	+0.334%	13	406	-76.167%
2026-06-04	30.2500	30.3600	29.9000	29.9000	-8.423%	20	419	-76.087%
2026-06-02	32.6500	32.6500	32.6500	32.6500	+8.292%	120	359	-78.101%
2026-06-01	28.6000	30.2000	28.6000	30.1500	+18.468%	69	308	-76.285%
2026-05-29	25.9500	25.9500	25.4300	25.4500	-11.938%	39	259	-71.906%
2026-05-28	28.6000	28.9000	28.1000	28.9000	+5.474%	88	234	-75.260%
2026-05-26	27.4000	27.4000	27.4000	27.4000	+9.076%	1	219	-73.905%
2026-05-22	24.9000	25.1200	24.9000	25.1200	+1.907%	3	219	-71.537%
2026-05-21	24.6500	24.6500	24.6500	24.6500	-1.988%	2	216	-70.994%
2026-05-20	25.1500	25.1500	25.1500	25.1500	+3.498%	1	216	-71.571%
2026-05-18	25.8000	25.8000	24.1500	24.3000	-11.314%	49	216	-70.576%
2026-05-15	27.4500	27.4500	27.4000	27.4000	-12.039%	4	216	-73.905%
2026-05-06	31.1000	31.1500	31.1000	31.1500	+7.414%	2	184	-77.047%
2026-05-05	29.0000	29.0000	29.0000	29.0000	+14.851%	1	184	-75.345%
2026-04-30	25.8000	25.8000	25.2500	25.2500	-0.630%	10	184	-71.683%
2026-04-29	25.6500	25.6500	25.4100	25.4100	-34.086%	3	179	-71.861%
2026-04-23	38.5500	38.5500	38.5500	38.5500	+14.392%	2	179	-81.453%
2026-04-21	34.2000	34.3500	33.5500	33.7000	+3.533%	10	177	-78.783%
2026-04-17	32.5000	32.6000	32.5000	32.5500	-18.216%	8	177	-78.034%
2026-04-13	41.1000	41.1000	39.8000	39.8000	-12.815%	30	177	-82.035%
2026-04-02	45.3500	45.6500	45.3500	45.6500	-2.457%	2	154	-84.337%
2026-03-30	46.5500	46.8000	46.5500	46.8000	+15.698%	2	154	-84.722%
2026-03-16	40.5000	40.5000	40.4500	40.4500	+8.213%	2	154	-82.324%
2026-03-06	37.3800	37.3800	37.3800	37.3800	+5.148%	2	156	-80.872%
2026-02-27	35.1600	35.5500	35.1600	35.5500	-0.975%	3	156	-79.887%
2026-02-26	35.6000	35.9000	35.2500	35.9000	+6.686%	6	153	-80.084%
2026-02-19	33.6500	33.6500	33.6500	33.6500	+2.905%	2	147	-78.752%
2026-02-18	33.5000	33.5000	32.6500	32.7000	-6.169%	14	147	-78.135%
2026-02-17	34.7500	34.8500	34.7500	34.8500	-8.169%	9	135	-79.484%
2026-02-13	36.9700	37.9500	36.9700	37.9500	+20.476%	10	118	-81.159%
2026-02-12	28.6500	31.5000	28.6500	31.5000	+6.239%	19	118	-77.302%
2026-02-11	29.2500	29.6500	29.2500	29.6500	-0.336%	9	105	-75.885%
2026-02-06	29.0500	29.7500	29.0500	29.7500	+1.190%	5	110	-75.966%
2026-02-05	28.5500	29.4000	28.5500	29.4000	-0.843%	10	110	-75.680%
2026-02-04	29.6500	29.6500	29.6500	29.6500	-1.983%	1	100	-75.885%
2026-01-30	30.2500	30.2500	30.2500	30.2500	0.000%	1	100	-76.364%
2026-01-27	30.2500	30.2500	30.2500	30.2500	-0.820%	2	101	-76.364%
2026-01-26	30.1500	30.5000	30.0500	30.5000	-0.489%	15	101	-76.557%
2026-01-22	30.6500	30.6500	30.6500	30.6500	-4.069%	1	88	-76.672%
2026-01-21	31.9500	31.9500	31.9500	31.9500	+37.538%	2	87	-77.621%
2026-01-12	23.5000	25.0900	23.2300	23.2300	+9.835%	7	87	-69.221%
2026-01-09	21.2000	21.2000	21.1300	21.1500	+7.743%	4	88	-66.194%
2025-12-30	19.8000	19.8000	19.6300	19.6300	-2.677%	4	85	-63.576%
2025-12-24	20.1700	20.1700	20.1700	20.1700	-5.527%	1	82	-64.551%
2025-12-23	21.3500	21.3500	21.3500	21.3500	+3.041%	14	82	-66.511%
2025-12-22	21.2500	21.2500	20.7200	20.7200	-8.521%	3	77	-65.492%
2025-12-19	22.6000	22.7000	22.5400	22.6500	-2.033%	34	77	-68.433%
2025-12-15	24.0400	24.0400	23.1200	23.1200	-0.345%	34	75	-69.074%
2025-12-12	23.6000	23.8500	23.2000	23.2000	-4.132%	16	96	-69.181%
2025-12-11	24.2000	24.2000	24.2000	24.2000	-14.699%	1	93	-70.455%
2025-12-05	30.8200	30.8200	28.3700	28.3700	-9.822%	3	92	-74.797%
2025-12-04	28.3400	31.4600	28.3400	31.4600	+6.464%	21	91	-77.273%
2025-11-25	30.5000	30.5000	29.4500	29.5500	-6.041%	60	76	-75.804%
2025-11-24	31.4500	31.4500	31.4500	31.4500	-16.245%	8	40	-77.266%
2025-11-19	37.5500	37.5500	37.5500	37.5500	+27.721%	1	32	-80.959%
2025-11-10	30.0500	30.2000	29.4000	29.4000	+0.858%	10	32	-75.680%
2025-11-06	29.1500	29.1500	29.1500	29.1500	-4.894%	15	28	-75.472%
2025-11-03	30.6500	30.6500	30.6500	30.6500	+24.847%	1	22	-76.672%
2025-10-28	24.5500	24.5500	24.5500	24.5500	-4.919%	1	22	-70.876%
2025-10-01	25.8200	25.8200	25.8200	25.8200	-4.370%	1	21	-72.308%
2025-09-22	27.0000	27.0000	27.0000	27.0000	-1.711%	1	21	-73.519%
2025-09-10	27.4700	27.4700	27.4700	27.4700	+1.929%	1	20	-73.972%
2025-08-14	26.9500	26.9500	26.9500	26.9500	-11.899%	2	19	-73.469%
2025-08-08	29.5500	30.5900	29.2000	30.5900	+10.673%	23	17	-76.626%
2025-08-04	27.3600	27.6400	27.3600	27.6400	+1.880%	8	6	-74.132%
2025-06-13	26.9500	27.1300	26.9500	27.1300	0.000%	8	2	-73.645%