Dark

V20270115P345
V Jan 15 2027 345.00 Put (V270115P00345000)
option OPRA

EOD

Sep 30, 2026

9.35+12.651%(+1.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.3500	9.3500	9.3500	9.3500	+12.651%	6	505	0.000%
2026-09-29	8.2000	8.3000	8.2000	8.3000	-12.632%	4	505	+12.651%
2026-09-23	9.6000	9.6000	9.5000	9.5000	-8.917%	2	505	-1.579%
2026-09-22	10.4300	10.4300	10.4300	10.4300	+24.167%	1	504	-10.355%
2026-09-21	8.4000	8.4000	8.4000	8.4000	-0.592%	1	503	+11.310%
2026-09-17	8.4500	8.4500	8.4500	8.4500	+4.321%	1	504	+10.651%
2026-09-16	8.0500	8.1000	8.0500	8.1000	+0.621%	2	503	+15.432%
2026-09-14	7.9500	8.0500	7.9500	8.0500	-8.000%	3	504	+16.149%
2026-09-11	9.0600	9.1000	8.7500	8.7500	-13.366%	9	501	+6.857%
2026-09-10	10.1500	10.1500	10.1000	10.1000	+5.759%	8	500	-7.426%
2026-09-09	9.5500	9.5500	9.5500	9.5500	-0.831%	4	496	-2.094%
2026-09-08	8.9000	9.6300	8.9000	9.6300	+18.889%	2	500	-2.908%
2026-09-04	8.1000	8.1000	8.1000	8.1000	+9.459%	4	501	+15.432%
2026-09-03	7.4000	7.4000	7.4000	7.4000	+2.778%	1	501	+26.351%
2026-09-01	7.3300	7.3700	7.2000	7.2000	-2.703%	40	501	+29.861%
2026-08-31	7.3000	7.4000	7.1900	7.4000	+2.493%	21	492	+26.351%
2026-08-28	7.2200	7.2200	7.2200	7.2200	-8.025%	2	478	+29.501%
2026-08-27	7.8500	7.8500	7.8500	7.8500	+7.534%	19	480	+19.108%
2026-08-26	7.4500	7.4500	7.1500	7.3000	-4.575%	28	470	+28.082%
2026-08-25	7.6000	7.7000	7.5500	7.6500	-1.671%	32	465	+22.222%
2026-08-24	8.0500	8.0500	7.7800	7.7800	-22.970%	3	464	+20.180%
2026-08-21	10.1000	10.1000	10.1000	10.1000	-9.009%	1	461	-7.426%
2026-08-20	10.4500	11.1000	10.3000	11.1000	-1.770%	76	461	-15.766%
2026-08-19	10.2500	11.3000	10.2500	11.3000	-3.419%	12	431	-17.257%
2026-08-18	12.2000	12.2500	11.7000	11.7000	-6.921%	37	428	-20.085%
2026-08-17	12.4000	12.5700	12.2500	12.5700	+10.263%	30	418	-25.617%
2026-08-14	11.7500	11.7500	11.4000	11.4000	-5.000%	6	400	-17.982%
2026-08-13	12.5500	12.6000	12.0000	12.0000	-8.397%	113	402	-22.083%
2026-08-12	13.2000	13.3200	13.1000	13.1000	+6.939%	14	453	-28.626%
2026-08-11	12.4500	12.4500	12.2500	12.2500	-7.895%	2	442	-23.673%
2026-08-10	13.3000	13.3000	13.3000	13.3000	+1.141%	1	442	-29.699%
2026-08-07	12.2700	13.1500	12.2700	13.1500	+13.853%	107	441	-28.897%
2026-08-06	11.6000	11.6000	11.5500	11.5500	-4.938%	9	378	-19.048%
2026-08-05	12.2700	12.6500	12.1500	12.1500	0.000%	10	369	-23.045%
2026-08-04	12.0000	12.1500	12.0000	12.1500	-8.302%	8	368	-23.045%
2026-08-03	13.0000	13.2500	13.0000	13.2500	-4.332%	9	365	-29.434%
2026-07-31	14.1500	14.1500	13.8500	13.8500	-4.483%	44	356	-32.491%
2026-07-30	14.4500	14.5000	14.4500	14.5000	+9.434%	10	333	-35.517%
2026-07-29	13.2500	13.2500	13.2500	13.2500	-4.332%	1	331	-29.434%
2026-07-28	14.6500	14.6500	13.8500	13.8500	-12.893%	4	330	-32.491%
2026-07-27	15.9000	15.9000	15.9000	15.9000	-12.877%	1	330	-41.195%
2026-07-24	18.6500	18.6500	17.9500	18.2500	-8.521%	14	330	-48.767%
2026-07-23	20.4000	20.4000	19.7500	19.9500	+5.000%	27	321	-53.133%
2026-07-22	18.0500	19.0000	18.0500	19.0000	+4.972%	5	314	-50.789%
2026-07-21	18.1500	18.1500	18.0500	18.1000	+6.785%	5	314	-48.343%
2026-07-20	16.9500	16.9500	16.9500	16.9500	+9.355%	1	312	-44.838%
2026-07-16	15.5000	15.5000	15.5000	15.5000	-8.012%	1	311	-39.677%
2026-07-15	18.3000	18.3000	16.8500	16.8500	-0.590%	9	310	-44.510%
2026-07-14	16.9500	16.9500	16.9500	16.9500	-8.675%	2	309	-44.838%
2026-07-13	18.2000	18.6800	18.1900	18.5600	-13.674%	30	309	-49.623%
2026-07-10	21.2500	21.5000	21.2500	21.5000	+0.233%	8	297	-56.512%
2026-07-09	21.9500	21.9500	20.8500	21.4500	-0.924%	10	296	-56.410%
2026-07-08	21.2000	21.6500	21.2000	21.6500	+7.711%	2	295	-56.813%
2026-07-07	20.1000	20.1000	20.1000	20.1000	+13.559%	8	294	-53.483%
2026-07-06	17.7000	17.7000	17.7000	17.7000	+3.509%	1	286	-47.175%
2026-07-02	17.6200	17.6200	16.5000	17.1000	-9.380%	30	295	-45.322%
2026-07-01	21.8800	21.8800	18.8700	18.8700	-18.063%	21	295	-50.450%
2026-06-29	22.8900	23.0300	22.6300	23.0300	-6.572%	13	304	-59.401%
2026-06-26	25.9000	25.9000	24.6500	24.6500	-8.534%	2	294	-62.069%
2026-06-25	25.5500	26.9500	25.5500	26.9500	-4.263%	2	296	-65.306%
2026-06-24	28.1500	28.1500	28.1500	28.1500	-2.257%	2	297	-66.785%
2026-06-23	28.7500	28.8000	28.7500	28.8000	-5.574%	2	299	-67.535%
2026-06-22	30.5000	30.5000	30.5000	30.5000	+7.965%	3	301	-69.344%
2026-06-17	27.1500	28.2500	27.1500	28.2500	-20.802%	2	298	-66.903%
2026-06-08	35.4300	35.6700	35.2500	35.6700	+0.905%	5	298	-73.787%
2026-06-04	35.3500	35.3500	35.3500	35.3500	-11.999%	6	295	-73.550%
2026-06-03	40.1700	40.1700	40.1700	40.1700	+26.839%	4	292	-76.724%
2026-05-27	31.4500	31.7800	31.2500	31.6700	-0.095%	32	296	-70.477%
2026-05-20	31.7000	31.7000	31.7000	31.7000	+7.458%	7	275	-70.505%
2026-05-19	29.5000	29.5000	29.5000	29.5000	-2.640%	100	176	-68.305%
2026-05-18	30.3000	30.3000	30.3000	30.3000	+3.166%	1	176	-69.142%
2026-05-01	29.3700	29.3700	29.3700	29.3700	+8.778%	2	176	-68.165%
2026-04-29	28.0000	28.7500	27.0000	27.0000	-37.860%	13	176	-65.370%
2026-04-22	43.4500	43.4500	43.4500	43.4500	+13.004%	2	187	-78.481%
2026-04-17	38.3500	38.4500	38.3500	38.4500	-21.690%	2	188	-75.683%
2026-04-13	48.3700	49.1000	48.3700	49.1000	-8.396%	3	189	-80.957%
2026-03-31	52.7500	53.6000	51.9500	53.6000	+0.149%	51	188	-82.556%
2026-03-30	53.5200	53.5200	53.5200	53.5200	-4.463%	1	239	-82.530%
2026-03-27	55.7100	56.0200	55.7100	56.0200	+17.025%	5	240	-83.310%
2026-03-23	47.1200	47.8700	47.1200	47.8700	-7.942%	2	240	-80.468%
2026-03-20	52.0000	52.0000	52.0000	52.0000	-0.896%	10	240	-82.019%
2026-03-18	52.1000	52.4700	52.1000	52.4700	+20.482%	2	240	-82.180%
2026-03-09	45.2500	45.4000	43.5500	43.5500	+2.712%	118	240	-78.530%
2026-03-06	43.1500	44.2500	42.4000	42.4000	+5.473%	36	195	-77.948%
2026-03-05	40.6500	40.7000	40.0000	40.2000	+5.236%	38	178	-76.741%
2026-03-04	38.1500	38.2000	37.9500	38.2000	-9.004%	49	166	-75.524%
2026-02-27	41.9800	41.9800	41.9800	41.9800	+7.366%	1	157	-77.727%
2026-02-20	39.0500	39.1000	39.0500	39.1000	-6.032%	2	157	-76.087%
2026-02-17	41.6100	41.6100	41.6100	41.6100	+5.878%	5	157	-77.529%
2026-02-13	39.3000	39.3000	39.3000	39.3000	+8.414%	4	159	-76.209%
2026-02-12	33.6000	36.4000	33.6000	36.2500	+4.467%	22	159	-74.207%
2026-02-06	33.3000	34.7000	33.3000	34.7000	-0.144%	6	152	-73.055%
2026-02-05	33.7500	34.7500	33.5500	34.7500	+7.585%	9	155	-73.094%
2026-02-03	30.7500	32.3000	30.7500	32.3000	-8.213%	3	155	-71.053%
2026-01-23	35.1300	35.1900	35.1300	35.1900	-1.013%	2	157	-73.430%
2026-01-22	35.5000	35.5500	35.5000	35.5500	-5.200%	2	157	-73.699%
2026-01-21	37.3500	37.5000	37.3500	37.5000	+6.838%	2	157	-75.067%
2026-01-20	36.4500	36.4500	35.1000	35.1000	-3.836%	4	157	-73.362%
2026-01-14	36.5000	36.5000	36.5000	36.5000	+9.940%	1	153	-74.384%
2026-01-13	33.0000	33.2000	33.0000	33.2000	+19.856%	4	152	-71.837%
2026-01-12	29.3400	29.5300	27.5000	27.7000	+16.681%	13	152	-66.245%
2026-01-08	23.6900	23.7400	23.6900	23.7400	+5.371%	3	139	-60.615%
2026-01-06	22.5300	22.5300	22.5300	22.5300	-14.885%	1	139	-58.500%
2026-01-02	26.4700	26.4700	26.4700	26.4700	+13.605%	1	138	-64.677%
2025-12-30	23.4500	23.4500	23.3000	23.3000	-1.271%	3	138	-59.871%
2025-12-23	23.0000	23.6000	23.0000	23.6000	-10.708%	40	136	-60.381%
2025-12-19	26.4700	26.4700	26.4300	26.4300	-4.516%	2	116	-64.624%
2025-12-12	27.2500	27.6800	27.2500	27.6800	-7.083%	2	116	-66.221%
2025-12-11	29.7900	29.7900	29.7900	29.7900	-18.718%	1	117	-68.614%
2025-12-04	35.7800	36.7000	35.7800	36.6500	+8.593%	11	116	-74.488%
2025-12-01	33.7500	33.7500	33.7500	33.7500	-0.939%	50	111	-72.296%
2025-11-25	35.5000	35.5000	34.0700	34.0700	-6.143%	66	65	-72.557%
2025-11-24	36.4500	36.4500	36.3000	36.3000	-1.892%	7	35	-74.242%
2025-11-14	37.0000	37.0000	37.0000	37.0000	+21.711%	1	29	-74.730%
2025-11-12	30.4000	30.4000	30.4000	30.4000	-12.012%	1	30	-69.243%
2025-11-10	34.6500	34.8000	34.5500	34.5500	-1.986%	5	30	-72.938%
2025-11-03	35.2500	35.2500	35.2500	35.2500	+23.338%	1	29	-73.475%
2025-10-03	28.0700	28.5800	28.0700	28.5800	-4.987%	27	29	-67.285%
2025-10-01	30.0800	30.0800	30.0800	30.0800	-8.710%	1	17	-68.916%
2025-09-29	32.9500	32.9500	32.9500	32.9500	+2.808%	2	17	-71.624%
2025-09-19	32.0500	32.0500	32.0500	32.0500	+4.704%	1	15	-70.827%
2025-09-18	30.6100	30.6100	30.6100	30.6100	-2.079%	1	14	-69.454%
2025-09-12	31.2600	31.2600	31.2600	31.2600	+0.160%	1	13	-70.090%
2025-09-10	31.2100	31.2100	31.2100	31.2100	+2.194%	1	13	-70.042%
2025-09-08	30.5400	30.5400	30.5400	30.5400	+10.652%	1	12	-69.384%
2025-08-27	27.6000	27.6000	27.6000	27.6000	-11.254%	1	11	-66.123%
2025-08-18	31.1000	31.1000	31.1000	31.1000	+3.840%	1	11	-69.936%
2025-08-14	29.9500	29.9500	29.9500	29.9500	-18.392%	1	10	-68.781%
2025-08-07	36.7000	36.7000	36.7000	36.7000	+8.934%	1	9	-74.523%
2025-08-05	33.4600	33.6900	33.3900	33.6900	+5.777%	6	8	-72.247%
2025-07-11	31.6500	31.8500	31.6300	31.8500	+11.715%	4	9	-70.644%
2025-07-10	28.3200	28.5300	28.2700	28.5100	-15.300%	6	8	-67.204%
2025-06-26	33.1000	33.6600	33.1000	33.6600	0.000%	6	6	-72.222%