Dark

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

EOD

Jul 1, 2026

19.73-1.596%(-0.32)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.7300	19.7300	19.7300	19.7300	-1.596%	10	296	0.000%
2026-06-30	20.9000	20.9000	20.0000	20.0500	-3.046%	7	306	-1.596%
2026-06-29	20.3300	20.6800	20.3300	20.6800	-10.087%	25	301	-4.594%
2026-06-26	23.8500	23.8500	22.5400	23.0000	-0.648%	14	305	-14.217%
2026-06-25	22.1500	23.1500	22.1500	23.1500	-10.962%	10	294	-14.773%
2026-06-23	25.9000	26.2500	25.9000	26.0000	+0.775%	3	289	-24.115%
2026-06-22	25.8000	25.8000	25.8000	25.8000	-6.011%	1	286	-23.527%
2026-06-18	27.4500	27.4500	27.4500	27.4500	+7.732%	1	274	-28.124%
2026-06-17	25.4800	25.4800	25.4800	25.4800	-1.240%	10	274	-22.567%
2026-06-16	25.9900	25.9900	25.8000	25.8000	-13.190%	20	274	-23.527%
2026-06-15	29.7200	29.7200	29.7200	29.7200	-10.211%	10	269	-33.614%
2026-06-04	33.1000	33.1000	33.1000	33.1000	+18.004%	3	269	-40.393%
2026-05-29	29.1000	29.1000	28.0500	28.0500	-12.480%	3	269	-29.661%
2026-05-28	32.0500	32.0500	32.0500	32.0500	+16.971%	1	268	-38.440%
2026-05-22	27.4000	27.4000	27.4000	27.4000	+0.477%	11	268	-27.993%
2026-05-21	27.2700	27.2700	27.2700	27.2700	-12.315%	1	258	-27.649%
2026-05-18	31.1000	31.1000	31.1000	31.1000	-5.270%	4	258	-36.559%
2026-05-14	32.8300	32.8300	32.8300	32.8300	+9.910%	20	259	-39.903%
2026-05-12	28.9800	29.8700	28.9800	29.8700	+2.365%	7	260	-33.947%
2026-05-01	26.8000	29.2400	26.8000	29.1800	+5.343%	40	260	-32.385%
2026-04-30	27.9500	27.9500	27.7000	27.7000	+10.359%	10	260	-28.773%
2026-04-29	25.1000	25.1000	25.1000	25.1000	-39.166%	2	251	-21.394%
2026-04-24	42.0000	42.0000	41.2500	41.2600	-0.936%	73	252	-52.181%
2026-04-23	40.7000	41.7000	40.7000	41.6500	+11.962%	3	238	-52.629%
2026-04-21	37.1500	37.2000	37.1500	37.2000	+4.436%	10	233	-46.962%
2026-04-17	35.3500	35.6200	35.3500	35.6200	-2.008%	7	233	-44.610%
2026-04-16	36.3500	36.3500	36.3500	36.3500	-18.898%	5	233	-45.722%
2026-04-13	44.8200	44.8200	44.8200	44.8200	+5.137%	1	238	-55.979%
2026-04-08	42.9500	42.9500	42.6300	42.6300	-18.208%	4	236	-53.718%
2026-03-27	52.7000	52.7000	52.1200	52.1200	+11.702%	2	237	-62.145%
2026-03-24	46.6600	46.6600	46.6600	46.6600	+4.972%	1	237	-57.715%
2026-03-23	44.0800	44.4600	44.0700	44.4500	-8.933%	6	237	-55.613%
2026-03-18	49.0500	49.1800	48.7600	48.8100	+13.776%	4	231	-59.578%
2026-03-09	42.9500	42.9500	42.9000	42.9000	+7.036%	2	230	-54.009%
2026-03-06	40.0900	40.1200	40.0800	40.0800	+10.140%	4	231	-50.773%
2026-03-03	36.3900	36.3900	36.3900	36.3900	-5.160%	1	234	-45.782%
2026-02-26	38.5100	38.5100	38.3700	38.3700	+5.412%	2	235	-48.580%
2026-02-19	36.4000	36.4000	36.4000	36.4000	-4.211%	2	234	-45.797%
2026-02-17	38.0000	38.0000	38.0000	38.0000	-1.682%	1	234	-48.079%
2026-02-13	38.1300	38.6500	38.1300	38.6500	+15.201%	6	229	-48.952%
2026-02-12	32.2500	33.8000	32.2500	33.5500	+4.844%	10	229	-41.192%
2026-02-05	31.2500	32.0000	31.2500	32.0000	-0.467%	6	224	-38.344%
2026-02-04	33.2500	33.2500	32.1500	32.1500	+12.531%	101	220	-38.631%
2026-02-03	28.5500	28.5700	28.4600	28.5700	-0.105%	3	231	-30.942%
2026-02-02	29.2700	29.2700	28.2000	28.6000	-13.673%	15	233	-31.014%
2026-01-27	32.2000	33.1300	32.2000	33.1300	+1.782%	31	222	-40.447%
2026-01-26	30.5500	32.5500	30.5000	32.5500	+0.774%	9	251	-39.386%
2026-01-23	32.2500	32.3000	32.2500	32.3000	-1.374%	2	243	-38.916%
2026-01-20	34.7100	34.7100	32.7500	32.7500	-6.429%	6	243	-39.756%
2026-01-14	33.1500	35.0000	33.1500	35.0000	+8.259%	11	242	-43.629%
2026-01-13	30.8000	35.5100	30.8000	32.3300	+26.536%	26	232	-38.973%
2026-01-12	27.2000	27.2000	25.5500	25.5500	+18.837%	15	222	-22.779%
2026-01-07	21.5000	21.5000	21.5000	21.5000	+0.467%	1	215	-8.233%
2026-01-05	21.1000	21.4000	21.1000	21.4000	-12.187%	8	214	-7.804%
2026-01-02	24.3700	24.3700	24.3700	24.3700	+13.086%	1	214	-19.040%
2025-12-30	21.6000	21.6000	21.5500	21.5500	+0.748%	3	214	-8.445%
2025-12-26	21.5000	21.5000	21.3900	21.3900	-3.735%	81	215	-7.761%
2025-12-23	22.2800	22.2800	22.0500	22.2200	-13.203%	3	136	-11.206%
2025-12-17	26.0000	26.0000	25.6000	25.6000	+1.266%	4	135	-22.930%
2025-12-16	24.9900	25.2800	24.9900	25.2800	-0.785%	31	138	-21.954%
2025-12-11	27.5500	27.6500	25.4800	25.4800	-22.317%	44	108	-22.567%
2025-12-10	32.9000	32.9000	32.8000	32.8000	+4.659%	7	101	-39.848%
2025-12-05	31.3400	31.3400	31.3400	31.3400	-7.278%	2	98	-37.045%
2025-12-04	33.9500	33.9500	33.8000	33.8000	+9.669%	9	98	-41.627%
2025-11-28	30.8200	30.8200	30.8200	30.8200	-6.322%	15	92	-35.983%
2025-11-25	32.9000	32.9000	32.9000	32.9000	-2.950%	2	77	-40.030%
2025-11-24	33.9000	33.9000	33.8000	33.9000	+10.531%	11	75	-41.799%
2025-11-13	30.6700	30.6700	30.6700	30.6700	+3.266%	10	65	-35.670%
2025-11-12	29.7000	29.7000	29.7000	29.7000	-7.188%	3	56	-33.569%
2025-11-10	32.2500	32.4000	31.9500	32.0000	+2.564%	12	53	-38.344%
2025-10-31	31.2000	31.2000	31.2000	31.2000	+2.665%	1	47	-36.763%
2025-10-29	30.1000	30.3900	30.1000	30.3900	-1.746%	2	48	-35.077%
2025-10-20	32.4200	32.4200	30.9300	30.9300	+5.383%	5	48	-36.211%
2025-10-15	29.3500	29.3500	29.3500	29.3500	-5.261%	26	47	-32.777%
2025-09-23	31.0300	31.0300	30.9800	30.9800	+4.099%	2	25	-36.314%
2025-09-19	29.7600	29.7600	29.7600	29.7600	+0.916%	2	23	-33.703%
2025-09-10	28.5000	29.4900	28.5000	29.4900	+6.117%	4	23	-33.096%
2025-09-09	27.7900	27.7900	27.7900	27.7900	-3.339%	2	23	-29.003%
2025-08-21	27.8500	28.7500	27.8500	28.7500	-8.469%	3	22	-31.374%
2025-08-05	30.9500	31.4100	30.9500	31.4100	+5.686%	4	20	-37.186%
2025-08-04	29.4500	29.7200	29.4500	29.7200	+14.838%	2	19	-33.614%
2025-07-28	25.5900	25.8800	25.5900	25.8800	-4.502%	2	19	-23.764%
2025-07-21	27.1000	27.1000	27.1000	27.1000	+2.033%	1	18	-27.196%
2025-07-10	26.5100	26.6400	26.3200	26.5600	-3.593%	12	17	-25.715%
2025-07-08	27.5500	27.5500	27.5500	27.5500	-19.374%	1	13	-28.385%
2025-06-23	34.1700	34.1700	34.1700	34.1700	-0.842%	1	13	-42.259%
2025-06-20	34.2000	34.4600	34.2000	34.4600	+55.576%	4	12	-42.745%
2025-06-11	22.0000	22.1500	22.0000	22.1500	-13.981%	2	10	-10.926%
2025-06-03	25.7500	25.7500	25.7500	25.7500	-9.459%	1	10	-23.379%
2025-05-22	28.4800	28.4800	28.4400	28.4400	+10.791%	4	10	-30.626%
2025-05-21	25.6700	25.6700	25.6700	25.6700	-20.894%	1	10	-23.140%
2025-05-09	32.4500	32.4500	32.4500	32.4500	-4.164%	6	11	-39.199%
2025-05-05	33.8600	33.8600	33.8600	33.8600	+12.679%	4	12	-41.731%
2025-03-26	30.0500	30.0500	30.0500	30.0500	-0.166%	1	8	-34.343%
2025-03-24	30.1000	30.1000	30.1000	30.1000	-11.078%	4	8	-34.452%
2025-03-10	33.8500	33.8500	33.8500	33.8500	+24.449%	4	8	-41.713%
2025-02-20	27.2000	27.2000	27.2000	27.2000	+1.115%	1	8	-27.463%
2025-02-12	26.9000	26.9000	26.9000	26.9000	-6.272%	1	9	-26.654%
2025-01-31	26.7000	28.8200	26.7000	28.7000	-2.547%	18	10	-31.254%
2025-01-30	29.2500	30.2300	28.9500	29.4500	-6.804%	9	11	-33.005%
2025-01-29	31.6000	31.6000	31.6000	31.6000	-21.782%	1	3	-37.563%
2024-12-03	40.4000	40.4000	40.4000	40.4000	-3.924%	1	2	-51.163%
2024-11-25	42.0500	42.0500	42.0500	42.0500	0.000%	1	1	-53.080%