Dark

V20270115P340
V Jan 15 2027 340.00 Put (V270115P00340000)
option OPRA

EOD

Sep 30, 2026

7.78+10.355%(+0.73)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.0000	8.0000	7.7800	7.7800	+10.355%	12	870	0.000%
2026-09-29	7.0500	7.0500	7.0500	7.0500	+5.697%	1	862	+10.355%
2026-09-28	7.0000	7.0000	6.4000	6.6700	-5.924%	4	861	+16.642%
2026-09-25	7.0000	7.0900	7.0000	7.0900	-11.264%	30	857	+9.732%
2026-09-24	7.2500	8.0000	7.2000	7.9900	-0.745%	330	857	-2.628%
2026-09-22	7.6500	9.0800	7.6500	8.0500	+14.184%	16	675	-3.354%
2026-09-21	7.2500	7.3400	7.0500	7.0500	-2.759%	7	674	+10.355%
2026-09-18	7.2000	7.2500	7.1000	7.2500	+0.694%	17	672	+7.310%
2026-09-17	7.4400	7.4400	7.2000	7.2000	-7.692%	6	655	+8.056%
2026-09-16	7.8000	7.8000	7.8000	7.8000	+15.556%	4	650	-0.256%
2026-09-15	6.7500	6.7500	6.7500	6.7500	-4.930%	5	649	+15.259%
2026-09-14	6.4100	7.1000	6.4100	7.1000	-7.792%	5	649	+9.577%
2026-09-11	7.9000	7.9000	7.7000	7.7000	-11.494%	8	648	+1.039%
2026-09-10	8.9500	9.1200	8.6700	8.7000	+6.748%	9	642	-10.575%
2026-09-09	8.7400	8.7400	8.1500	8.1500	0.000%	5	637	-4.540%
2026-09-08	7.7000	8.1500	7.6300	8.1500	+13.986%	36	633	-4.540%
2026-09-04	6.9700	7.1500	6.5500	7.1500	+12.598%	67	589	+8.811%
2026-09-03	6.6000	6.6100	6.2500	6.3500	-0.314%	100	589	+22.520%
2026-09-02	6.3700	6.3700	6.3700	6.3700	-11.528%	1	559	+22.135%
2026-09-01	6.7500	7.2000	6.7500	7.2000	+9.924%	44	558	+8.056%
2026-08-28	6.3500	6.5500	6.3000	6.5500	+2.665%	21	543	+18.779%
2026-08-26	6.4000	6.4900	6.3800	6.3800	-3.333%	10	523	+21.944%
2026-08-25	6.6500	6.6500	6.6000	6.6000	-7.692%	5	529	+17.879%
2026-08-24	6.8500	7.1500	6.7000	7.1500	-19.209%	51	532	+8.811%
2026-08-21	8.9000	8.9000	8.8500	8.8500	-6.842%	3	540	-12.090%
2026-08-20	9.3000	9.6000	9.1000	9.5000	+5.556%	29	540	-18.105%
2026-08-19	8.9000	9.0500	8.9000	9.0000	-7.787%	54	534	-13.556%
2026-08-18	9.8500	9.8500	9.7500	9.7600	-10.459%	12	499	-20.287%
2026-08-17	10.6900	10.9000	10.6600	10.9000	+9.000%	15	493	-28.624%
2026-08-14	10.1800	10.1800	9.7500	10.0000	-10.314%	143	510	-22.200%
2026-08-13	11.1500	11.1500	11.1500	11.1500	-0.712%	1	429	-30.224%
2026-08-12	11.1500	11.6500	11.1500	11.2300	+2.091%	71	428	-30.721%
2026-08-11	11.1000	11.1000	10.6000	11.0000	-11.290%	30	418	-29.273%
2026-08-10	12.2500	12.4000	12.2500	12.4000	+9.251%	14	425	-37.258%
2026-08-07	10.8500	11.3500	10.4500	11.3500	+12.376%	19	416	-31.454%
2026-08-06	11.1500	11.1500	10.1000	10.1000	-6.047%	14	408	-22.970%
2026-08-05	10.5000	10.8000	10.5000	10.7500	-10.267%	9	400	-27.628%
2026-07-31	12.6000	12.6000	11.9800	11.9800	-2.602%	16	394	-35.058%
2026-07-30	12.4700	13.2500	12.3000	12.3000	+17.479%	31	388	-36.748%
2026-07-29	11.5800	11.5800	10.4700	10.4700	-10.129%	27	376	-25.692%
2026-07-28	12.3000	12.4500	11.6500	11.6500	-27.864%	38	369	-33.219%
2026-07-24	16.2500	16.3000	16.1500	16.1500	-9.014%	5	350	-51.827%
2026-07-23	18.0500	18.0500	17.7000	17.7500	+10.938%	13	345	-56.169%
2026-07-21	16.2400	16.2400	15.7500	16.0000	+6.171%	12	338	-51.375%
2026-07-20	15.1200	15.1200	15.0700	15.0700	-6.339%	2	337	-48.374%
2026-07-17	15.1500	16.0900	15.1500	16.0900	+3.141%	12	337	-51.647%
2026-07-15	16.6500	16.6500	15.1000	15.6000	+0.971%	15	334	-50.128%
2026-07-14	16.2500	16.2500	15.1500	15.4500	+0.325%	16	333	-49.644%
2026-07-13	16.5500	16.5500	15.4000	15.4000	-19.582%	10	322	-49.481%
2026-07-10	19.0500	19.4000	19.0500	19.1500	-0.260%	11	317	-59.373%
2026-07-09	19.8000	19.8000	18.7500	19.2000	-0.518%	19	307	-59.479%
2026-07-08	19.3500	19.3500	19.3000	19.3000	+21.384%	2	288	-59.689%
2026-07-06	16.2300	16.2300	15.9000	15.9000	+7.797%	24	287	-51.069%
2026-07-02	15.5500	15.5500	14.6000	14.7500	-25.241%	17	296	-47.254%
2026-07-01	19.7300	19.7300	19.7300	19.7300	-1.596%	10	296	-60.568%
2026-06-30	20.9000	20.9000	20.0000	20.0500	-3.046%	7	306	-61.197%
2026-06-29	20.3300	20.6800	20.3300	20.6800	-10.087%	25	301	-62.379%
2026-06-26	23.8500	23.8500	22.5400	23.0000	-0.648%	14	305	-66.174%
2026-06-25	22.1500	23.1500	22.1500	23.1500	-10.962%	10	294	-66.393%
2026-06-23	25.9000	26.2500	25.9000	26.0000	+0.775%	3	289	-70.077%
2026-06-22	25.8000	25.8000	25.8000	25.8000	-6.011%	1	286	-69.845%
2026-06-18	27.4500	27.4500	27.4500	27.4500	+7.732%	1	274	-71.658%
2026-06-17	25.4800	25.4800	25.4800	25.4800	-1.240%	10	274	-69.466%
2026-06-16	25.9900	25.9900	25.8000	25.8000	-13.190%	20	274	-69.845%
2026-06-15	29.7200	29.7200	29.7200	29.7200	-10.211%	10	269	-73.822%
2026-06-04	33.1000	33.1000	33.1000	33.1000	+18.004%	3	269	-76.495%
2026-05-29	29.1000	29.1000	28.0500	28.0500	-12.480%	3	269	-72.264%
2026-05-28	32.0500	32.0500	32.0500	32.0500	+16.971%	1	268	-75.725%
2026-05-22	27.4000	27.4000	27.4000	27.4000	+0.477%	11	268	-71.606%
2026-05-21	27.2700	27.2700	27.2700	27.2700	-12.315%	1	258	-71.470%
2026-05-18	31.1000	31.1000	31.1000	31.1000	-5.270%	4	258	-74.984%
2026-05-14	32.8300	32.8300	32.8300	32.8300	+9.910%	20	259	-76.302%
2026-05-12	28.9800	29.8700	28.9800	29.8700	+2.365%	7	260	-73.954%
2026-05-01	26.8000	29.2400	26.8000	29.1800	+5.343%	40	260	-73.338%
2026-04-30	27.9500	27.9500	27.7000	27.7000	+10.359%	10	260	-71.913%
2026-04-29	25.1000	25.1000	25.1000	25.1000	-39.166%	2	251	-69.004%
2026-04-24	42.0000	42.0000	41.2500	41.2600	-0.936%	73	252	-81.144%
2026-04-23	40.7000	41.7000	40.7000	41.6500	+11.962%	3	238	-81.321%
2026-04-21	37.1500	37.2000	37.1500	37.2000	+4.436%	10	233	-79.086%
2026-04-17	35.3500	35.6200	35.3500	35.6200	-2.008%	7	233	-78.158%
2026-04-16	36.3500	36.3500	36.3500	36.3500	-18.898%	5	233	-78.597%
2026-04-13	44.8200	44.8200	44.8200	44.8200	+5.137%	1	238	-82.642%
2026-04-08	42.9500	42.9500	42.6300	42.6300	-18.208%	4	236	-81.750%
2026-03-27	52.7000	52.7000	52.1200	52.1200	+11.702%	2	237	-85.073%
2026-03-24	46.6600	46.6600	46.6600	46.6600	+4.972%	1	237	-83.326%
2026-03-23	44.0800	44.4600	44.0700	44.4500	-8.933%	6	237	-82.497%
2026-03-18	49.0500	49.1800	48.7600	48.8100	+13.776%	4	231	-84.061%
2026-03-09	42.9500	42.9500	42.9000	42.9000	+7.036%	2	230	-81.865%
2026-03-06	40.0900	40.1200	40.0800	40.0800	+10.140%	4	231	-80.589%
2026-03-03	36.3900	36.3900	36.3900	36.3900	-5.160%	1	234	-78.621%
2026-02-26	38.5100	38.5100	38.3700	38.3700	+5.412%	2	235	-79.724%
2026-02-19	36.4000	36.4000	36.4000	36.4000	-4.211%	2	234	-78.626%
2026-02-17	38.0000	38.0000	38.0000	38.0000	-1.682%	1	234	-79.526%
2026-02-13	38.1300	38.6500	38.1300	38.6500	+15.201%	6	229	-79.871%
2026-02-12	32.2500	33.8000	32.2500	33.5500	+4.844%	10	229	-76.811%
2026-02-05	31.2500	32.0000	31.2500	32.0000	-0.467%	6	224	-75.688%
2026-02-04	33.2500	33.2500	32.1500	32.1500	+12.531%	101	220	-75.801%
2026-02-03	28.5500	28.5700	28.4600	28.5700	-0.105%	3	231	-72.769%
2026-02-02	29.2700	29.2700	28.2000	28.6000	-13.673%	15	233	-72.797%
2026-01-27	32.2000	33.1300	32.2000	33.1300	+1.782%	31	222	-76.517%
2026-01-26	30.5500	32.5500	30.5000	32.5500	+0.774%	9	251	-76.098%
2026-01-23	32.2500	32.3000	32.2500	32.3000	-1.374%	2	243	-75.913%
2026-01-20	34.7100	34.7100	32.7500	32.7500	-6.429%	6	243	-76.244%
2026-01-14	33.1500	35.0000	33.1500	35.0000	+8.259%	11	242	-77.771%
2026-01-13	30.8000	35.5100	30.8000	32.3300	+26.536%	26	232	-75.936%
2026-01-12	27.2000	27.2000	25.5500	25.5500	+18.837%	15	222	-69.550%
2026-01-07	21.5000	21.5000	21.5000	21.5000	+0.467%	1	215	-63.814%
2026-01-05	21.1000	21.4000	21.1000	21.4000	-12.187%	8	214	-63.645%
2026-01-02	24.3700	24.3700	24.3700	24.3700	+13.086%	1	214	-68.076%
2025-12-30	21.6000	21.6000	21.5500	21.5500	+0.748%	3	214	-63.898%
2025-12-26	21.5000	21.5000	21.3900	21.3900	-3.735%	81	215	-63.628%
2025-12-23	22.2800	22.2800	22.0500	22.2200	-13.203%	3	136	-64.986%
2025-12-17	26.0000	26.0000	25.6000	25.6000	+1.266%	4	135	-69.609%
2025-12-16	24.9900	25.2800	24.9900	25.2800	-0.785%	31	138	-69.225%
2025-12-11	27.5500	27.6500	25.4800	25.4800	-22.317%	44	108	-69.466%
2025-12-10	32.9000	32.9000	32.8000	32.8000	+4.659%	7	101	-76.280%
2025-12-05	31.3400	31.3400	31.3400	31.3400	-7.278%	2	98	-75.175%
2025-12-04	33.9500	33.9500	33.8000	33.8000	+9.669%	9	98	-76.982%
2025-11-28	30.8200	30.8200	30.8200	30.8200	-6.322%	15	92	-74.757%
2025-11-25	32.9000	32.9000	32.9000	32.9000	-2.950%	2	77	-76.353%
2025-11-24	33.9000	33.9000	33.8000	33.9000	+10.531%	11	75	-77.050%
2025-11-13	30.6700	30.6700	30.6700	30.6700	+3.266%	10	65	-74.633%
2025-11-12	29.7000	29.7000	29.7000	29.7000	-7.188%	3	56	-73.805%
2025-11-10	32.2500	32.4000	31.9500	32.0000	+2.564%	12	53	-75.688%
2025-10-31	31.2000	31.2000	31.2000	31.2000	+2.665%	1	47	-75.064%
2025-10-29	30.1000	30.3900	30.1000	30.3900	-1.746%	2	48	-74.399%
2025-10-20	32.4200	32.4200	30.9300	30.9300	+5.383%	5	48	-74.846%
2025-10-15	29.3500	29.3500	29.3500	29.3500	-5.261%	26	47	-73.492%
2025-09-23	31.0300	31.0300	30.9800	30.9800	+4.099%	2	25	-74.887%
2025-09-19	29.7600	29.7600	29.7600	29.7600	+0.916%	2	23	-73.858%
2025-09-10	28.5000	29.4900	28.5000	29.4900	+6.117%	4	23	-73.618%
2025-09-09	27.7900	27.7900	27.7900	27.7900	-3.339%	2	23	-72.004%
2025-08-21	27.8500	28.7500	27.8500	28.7500	-8.469%	3	22	-72.939%
2025-08-05	30.9500	31.4100	30.9500	31.4100	+5.686%	4	20	-75.231%
2025-08-04	29.4500	29.7200	29.4500	29.7200	+14.838%	2	19	-73.822%
2025-07-28	25.5900	25.8800	25.5900	25.8800	-4.502%	2	19	-69.938%
2025-07-21	27.1000	27.1000	27.1000	27.1000	+2.033%	1	18	-71.292%
2025-07-10	26.5100	26.6400	26.3200	26.5600	-3.593%	12	17	-70.708%
2025-07-08	27.5500	27.5500	27.5500	27.5500	-19.374%	1	13	-71.760%
2025-06-23	34.1700	34.1700	34.1700	34.1700	-0.842%	1	13	-77.231%
2025-06-20	34.2000	34.4600	34.2000	34.4600	+55.576%	4	12	-77.423%
2025-06-11	22.0000	22.1500	22.0000	22.1500	-13.981%	2	10	-64.876%
2025-06-03	25.7500	25.7500	25.7500	25.7500	-9.459%	1	10	-69.786%
2025-05-22	28.4800	28.4800	28.4400	28.4400	+10.791%	4	10	-72.644%
2025-05-21	25.6700	25.6700	25.6700	25.6700	-20.894%	1	10	-69.692%
2025-05-09	32.4500	32.4500	32.4500	32.4500	-4.164%	6	11	-76.025%
2025-05-05	33.8600	33.8600	33.8600	33.8600	+12.679%	4	12	-77.023%
2025-03-26	30.0500	30.0500	30.0500	30.0500	-0.166%	1	8	-74.110%
2025-03-24	30.1000	30.1000	30.1000	30.1000	-11.078%	4	8	-74.153%
2025-03-10	33.8500	33.8500	33.8500	33.8500	+24.449%	4	8	-77.016%
2025-02-20	27.2000	27.2000	27.2000	27.2000	+1.115%	1	8	-71.397%
2025-02-12	26.9000	26.9000	26.9000	26.9000	-6.272%	1	9	-71.078%
2025-01-31	26.7000	28.8200	26.7000	28.7000	-2.547%	18	10	-72.892%
2025-01-30	29.2500	30.2300	28.9500	29.4500	-6.804%	9	11	-73.582%
2025-01-29	31.6000	31.6000	31.6000	31.6000	-21.782%	1	3	-75.380%
2024-12-03	40.4000	40.4000	40.4000	40.4000	-3.924%	1	2	-80.743%
2024-11-25	42.0500	42.0500	42.0500	42.0500	0.000%	1	1	-81.498%