Dark

V20270115P350
V Jan 15 2027 350.00 Put (V270115P00350000)
option OPRA

EOD

Aug 13, 2026

14.55-2.676%(-0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	14.5500	14.5500	14.5500	14.5500	-2.676%	4	2,639	0.000%
2026-08-12	15.0000	15.1300	14.9000	14.9500	+5.282%	21	2,638	-2.676%
2026-08-11	13.9000	14.2000	13.9000	14.2000	-9.841%	29	2,629	+2.465%
2026-08-10	14.9700	16.0000	14.9700	15.7500	+1.613%	36	2,615	-7.619%
2026-08-07	14.3500	15.5500	14.3500	15.5000	+11.913%	43	2,636	-6.129%
2026-08-05	12.1400	13.8500	12.1400	13.8500	+2.974%	5	2,623	+5.054%
2026-08-04	14.1500	14.2000	13.4000	13.4500	-11.803%	55	2,625	+8.178%
2026-08-03	14.0500	15.2500	14.0500	15.2500	-1.613%	31	2,606	-4.590%
2026-07-31	16.0000	16.0000	15.5000	15.5000	-2.516%	5	2,606	-6.129%
2026-07-30	15.6000	16.5300	15.6000	15.9000	+6.355%	3	2,609	-8.491%
2026-07-28	16.2500	16.5500	14.7500	14.9500	-11.799%	111	2,608	-2.676%
2026-07-27	17.8500	17.8500	16.9500	16.9500	-15.672%	22	2,567	-14.159%
2026-07-24	20.4000	20.4600	20.1000	20.1000	-9.255%	64	2,552	-27.612%
2026-07-23	22.6500	22.6500	22.0500	22.1500	+4.235%	12	2,540	-34.312%
2026-07-22	20.2000	21.2500	20.0500	21.2500	+5.459%	14	2,529	-31.529%
2026-07-21	20.5000	20.5000	20.0500	20.1500	+9.989%	34	2,518	-27.792%
2026-07-20	19.5500	19.7500	18.3200	18.3200	-6.578%	18	2,512	-20.579%
2026-07-17	19.6100	19.6100	19.6100	19.6100	+8.343%	5	2,499	-25.803%
2026-07-16	19.0500	19.0500	18.1000	18.1000	-11.275%	10	2,499	-19.613%
2026-07-15	20.7000	20.7000	18.8500	20.4000	+5.974%	32	2,490	-28.676%
2026-07-14	19.0000	19.7000	18.9500	19.2500	-1.028%	24	2,476	-24.416%
2026-07-13	20.4000	20.4000	19.2800	19.4500	-17.410%	23	2,454	-25.193%
2026-07-09	23.5500	23.5500	23.5500	23.5500	+0.213%	1	2,456	-38.217%
2026-07-08	23.5300	23.5300	23.5000	23.5000	+5.856%	8	2,455	-38.085%
2026-07-07	20.2500	22.5600	20.2500	22.2000	+15.505%	28	2,451	-34.459%
2026-07-06	22.5000	22.5000	19.2200	19.2200	+3.892%	22	2,423	-24.298%
2026-07-02	19.8800	19.8800	18.3000	18.5000	-15.909%	43	2,410	-21.351%
2026-07-01	22.0000	22.0000	22.0000	22.0000	-12.351%	1	2,410	-33.864%
2026-06-30	24.8900	25.1000	24.8900	25.1000	0.000%	8	2,411	-42.032%
2026-06-29	25.1000	25.1000	25.1000	25.1000	-11.056%	1	2,413	-42.032%
2026-06-26	28.5000	28.5000	27.2000	28.2200	+0.249%	39	2,412	-48.441%
2026-06-25	28.0400	28.1500	28.0400	28.1500	-15.794%	13	2,409	-48.313%
2026-06-18	33.3000	33.4500	33.2000	33.4300	+11.433%	20	2,403	-56.476%
2026-06-17	30.0000	30.0000	30.0000	30.0000	-11.635%	10	2,403	-51.500%
2026-06-16	33.9500	33.9500	33.9500	33.9500	-15.125%	10	2,403	-57.143%
2026-06-11	38.8000	40.0000	38.8000	40.0000	+2.407%	13	2,403	-63.625%
2026-06-05	39.0600	39.0600	39.0600	39.0600	-8.417%	1	2,403	-62.750%
2026-06-02	42.6500	42.6500	42.6500	42.6500	+26.072%	10	2,403	-65.885%
2026-05-29	33.8500	33.9000	33.8000	33.8300	+1.439%	15	2,403	-56.991%
2026-05-27	33.3500	33.3500	33.3500	33.3500	+2.426%	11	2,403	-56.372%
2026-05-22	32.6700	32.6700	32.5600	32.5600	-1.333%	5	2,403	-55.313%
2026-05-21	33.0000	33.0000	33.0000	33.0000	+3.481%	1	2,403	-55.909%
2026-05-19	31.8700	31.9700	31.8700	31.8900	-11.219%	5	2,403	-54.374%
2026-05-15	35.9200	35.9200	35.9200	35.9200	+3.218%	4	2,403	-59.493%
2026-05-12	34.9000	34.9500	34.8000	34.8000	-7.076%	8	2,403	-58.190%
2026-05-11	37.1000	37.5000	37.1000	37.4500	-7.872%	4	2,403	-61.148%
2026-05-08	39.6000	40.6500	39.6000	40.6500	+5.039%	15	2,403	-64.207%
2026-05-05	39.4900	39.4900	38.7000	38.7000	+17.273%	2	2,404	-62.403%
2026-04-29	33.0000	33.0000	33.0000	33.0000	-26.650%	2	2,405	-55.909%
2026-04-28	45.2500	45.2500	44.9900	44.9900	+0.942%	2	2,406	-67.659%
2026-04-15	44.5700	44.5700	44.5700	44.5700	-11.303%	1	2,406	-67.355%
2026-04-08	50.2500	50.2500	50.2500	50.2500	-5.367%	1	2,407	-71.045%
2026-04-06	53.1000	53.1000	53.1000	53.1000	-6.432%	1	2,406	-72.599%
2026-03-31	56.7500	56.7500	56.7500	56.7500	+10.194%	50	2,406	-74.361%
2026-03-25	51.5000	51.5000	51.5000	51.5000	+2.488%	1	2,406	-71.748%
2026-03-23	50.2900	50.2900	50.1200	50.2500	-8.236%	7	2,406	-71.045%
2026-03-20	55.2400	55.2400	54.7600	54.7600	-3.251%	2	2,404	-73.430%
2026-03-18	56.0300	56.6100	56.0300	56.6000	+13.200%	11	2,405	-74.293%
2026-03-16	50.0000	50.0000	50.0000	50.0000	+3.306%	2	2,411	-70.900%
2026-03-09	48.3500	48.4100	48.3500	48.4000	+4.445%	8	2,411	-69.938%
2026-03-06	46.3400	46.3400	46.3400	46.3400	+7.269%	1	2,411	-68.602%
2026-03-05	43.2000	43.2000	43.2000	43.2000	-7.336%	2	2,411	-66.319%
2026-02-27	46.6200	46.6200	46.6200	46.6200	+5.523%	1	2,412	-68.790%
2026-02-26	44.3500	44.3500	44.1800	44.1800	-6.000%	4	2,412	-67.067%
2026-02-25	46.9500	47.0500	46.9000	47.0000	+3.297%	6	2,411	-69.043%
2026-02-13	45.5000	45.5000	45.5000	45.5000	+21.043%	1	2,411	-68.022%
2026-02-06	37.5900	37.5900	37.5900	37.5900	+2.036%	5	2,411	-61.293%
2026-02-05	36.0000	37.1000	36.0000	36.8400	+9.253%	11	2,411	-60.505%
2026-02-02	33.7200	33.7200	33.7200	33.7200	-12.188%	1	2,411	-56.851%
2026-01-22	38.6500	38.6500	38.4000	38.4000	-1.538%	7	2,411	-62.109%
2026-01-21	40.9000	40.9000	39.0000	39.0000	-4.059%	6	2,410	-62.692%
2026-01-20	40.8000	40.9000	40.6500	40.6500	+9.569%	11	2,411	-64.207%
2026-01-16	37.4000	37.5500	37.1000	37.1000	+0.678%	4	2,407	-60.782%
2026-01-15	36.8500	36.8500	36.8500	36.8500	-6.827%	3	2,407	-60.516%
2026-01-14	40.1500	40.1500	39.5500	39.5500	-1.617%	3	2,410	-63.211%
2026-01-13	35.0000	40.2000	35.0000	40.2000	+36.271%	2	2,409	-63.806%
2026-01-12	30.8800	31.7000	29.5000	29.5000	+9.057%	10	2,409	-50.678%
2026-01-09	27.1500	27.1500	26.6500	27.0500	+6.078%	1,339	2,407	-46.211%
2026-01-08	25.3500	25.8000	25.3500	25.5000	+1.796%	14	1,162	-42.941%
2026-01-07	25.0500	25.0500	25.0500	25.0500	+3.086%	2	1,150	-41.916%
2026-01-06	24.3500	24.4000	24.2000	24.3000	-2.213%	11	1,149	-40.123%
2026-01-05	25.4000	25.4000	24.8500	24.8500	-1.389%	3	1,149	-41.449%
2025-12-30	25.4000	25.4000	25.2000	25.2000	+4.564%	3	1,149	-42.262%
2025-12-29	25.1600	25.5500	24.1000	24.1000	-3.984%	213	1,146	-39.627%
2025-12-24	25.1000	25.1000	25.1000	25.1000	-2.638%	7	980	-42.032%
2025-12-23	25.5500	26.1500	25.0500	25.7800	-8.711%	11	980	-43.561%
2025-12-19	28.3400	28.3400	28.2400	28.2400	-4.980%	2	970	-48.477%
2025-12-18	29.7700	29.7700	29.7200	29.7200	+0.405%	28	968	-51.043%
2025-12-16	29.6000	29.6000	29.6000	29.6000	+0.339%	1	940	-50.845%
2025-12-15	29.9000	29.9000	29.5000	29.5000	0.000%	5	940	-50.678%
2025-12-12	28.8500	29.6500	28.8500	29.5000	-7.956%	20	937	-50.678%
2025-12-11	32.1500	32.1500	32.0500	32.0500	-18.655%	2	931	-54.602%
2025-12-04	39.5000	39.5000	39.4000	39.4000	+5.630%	6	931	-63.071%
2025-12-02	37.3000	37.3000	37.3000	37.3000	+1.497%	1	934	-60.992%
2025-11-25	36.8000	36.9000	36.7500	36.7500	-6.130%	28	933	-60.408%
2025-11-24	39.1500	39.1500	39.1500	39.1500	-4.512%	4	942	-62.835%
2025-11-20	41.3000	41.3000	41.0000	41.0000	+15.591%	2	938	-64.512%
2025-11-05	35.4700	35.4700	35.4700	35.4700	-5.790%	1	939	-58.979%
2025-11-03	37.6500	37.6500	37.6500	37.6500	+4.583%	1	940	-61.355%
2025-10-31	35.4500	36.0000	35.4500	36.0000	+13.136%	2	940	-59.583%
2025-10-27	32.0000	32.0000	31.8200	31.8200	-2.988%	3	937	-54.274%
2025-10-24	32.8000	32.8000	32.8000	32.8000	-0.425%	1	937	-55.640%
2025-10-09	32.9400	32.9400	32.9400	32.9400	+5.577%	50	937	-55.829%
2025-10-06	31.3500	31.3500	31.2000	31.2000	-6.306%	2	941	-53.365%
2025-09-22	33.3000	33.3000	33.3000	33.3000	-3.757%	1	940	-56.306%
2025-09-15	33.7000	34.6000	33.7000	34.6000	+10.862%	10	939	-57.948%
2025-09-03	31.1400	31.2100	31.1400	31.2100	+5.439%	6	935	-53.380%
2025-08-29	30.3400	30.3400	29.2500	29.6000	+0.271%	17	922	-50.845%
2025-08-27	29.5200	29.5200	29.5200	29.5200	-10.681%	1	922	-50.711%
2025-08-15	33.0500	33.0500	33.0500	33.0500	+11.467%	1	922	-55.976%
2025-07-24	29.3600	29.6500	29.3600	29.6500	-1.331%	2	921	-50.927%
2025-07-23	29.9500	30.0500	29.9500	30.0500	-10.963%	2	921	-51.581%
2025-07-15	33.7500	33.7600	33.5800	33.7500	+0.327%	71	921	-56.889%
2025-07-11	33.6500	33.7500	33.4500	33.6400	+12.283%	8	857	-56.748%
2025-07-10	30.1000	30.3000	29.8500	29.9600	-16.755%	58	855	-51.435%
2025-06-26	35.9900	35.9900	35.9900	35.9900	+9.726%	3	828	-59.572%
2025-06-25	32.8000	32.8000	32.8000	32.8000	-0.936%	10	828	-55.640%
2025-06-24	33.1100	33.1100	33.1100	33.1100	+6.806%	1	818	-56.056%
2025-06-17	31.0000	31.0000	31.0000	31.0000	-8.012%	750	819	-53.065%
2025-06-13	33.7000	33.7000	33.7000	33.7000	+29.069%	14	69	-56.825%
2025-06-12	26.1500	26.1500	26.1100	26.1100	+3.693%	10	76	-44.274%
2025-06-11	25.0500	25.1800	25.0500	25.1800	-8.436%	2	76	-42.216%
2025-06-10	27.5000	27.5000	27.5000	27.5000	+3.539%	1	75	-47.091%
2025-06-06	26.5600	26.5600	26.5600	26.5600	-1.993%	10	76	-45.218%
2025-06-05	27.1000	27.1000	27.1000	27.1000	-6.969%	1	71	-46.310%
2025-06-03	29.1300	29.1300	29.1300	29.1300	-12.417%	1	71	-50.051%
2025-05-23	33.4300	33.4300	33.2500	33.2600	+14.021%	14	63	-56.254%
2025-05-21	29.1700	29.1700	29.1700	29.1700	+0.586%	3	63	-50.120%
2025-05-16	29.0000	29.0000	29.0000	29.0000	-7.378%	2	60	-49.828%
2025-05-13	31.3100	31.3100	31.3100	31.3100	-13.148%	5	60	-53.529%
2025-05-08	36.0500	36.0500	36.0500	36.0500	-4.956%	1	57	-59.639%
2025-05-05	37.9300	37.9300	37.9300	37.9300	-7.690%	8	57	-61.640%
2025-05-01	41.0900	41.0900	41.0900	41.0900	+10.904%	1	57	-64.590%
2025-04-02	37.0500	37.0500	37.0500	37.0500	-8.519%	1	55	-60.729%
2025-03-31	40.5000	40.5000	40.5000	40.5000	-2.410%	1	55	-64.074%
2025-03-14	41.5000	41.5000	41.5000	41.5000	+16.868%	2	54	-64.940%
2025-03-06	35.5100	35.5100	35.5100	35.5100	+10.382%	1	53	-59.026%
2025-03-04	32.2600	32.2600	32.1700	32.1700	+5.822%	10	53	-54.772%
2025-02-27	30.4000	30.4000	30.4000	30.4000	-4.403%	1	43	-52.138%
2025-02-26	31.8000	31.8000	31.8000	31.8000	+7.797%	1	42	-54.245%
2025-02-13	30.2600	30.2600	29.5000	29.5000	-5.781%	3	44	-50.678%
2025-02-07	31.2500	31.3600	31.1500	31.3100	-3.215%	36	44	-53.529%
2025-02-05	32.2700	32.3500	32.2700	32.3500	-1.372%	5	35	-55.023%
2025-02-04	32.5300	32.9000	32.5300	32.8000	-0.606%	16	37	-55.640%
2025-01-31	30.7700	33.0000	30.7700	33.0000	-7.303%	14	34	-55.909%
2025-01-28	35.6500	35.6500	35.6000	35.6000	-21.758%	2	27	-59.129%
2025-01-15	45.5000	45.5000	45.5000	45.5000	-9.812%	1	26	-68.022%
2025-01-14	50.4500	50.4500	50.4500	50.4500	+16.593%	1	26	-71.160%
2024-12-26	43.3300	43.3300	43.2700	43.2700	-7.046%	2	25	-66.374%
2024-12-23	46.5900	46.5900	46.5500	46.5500	-2.206%	2	24	-68.743%
2024-12-18	47.6000	47.6000	47.6000	47.6000	+0.211%	1	24	-69.433%
2024-11-18	47.5000	47.5000	47.5000	47.5000	-3.690%	1	24	-69.368%
2024-11-12	48.9900	49.5000	48.9900	49.3200	+1.273%	6	24	-70.499%
2024-11-11	48.8800	49.0900	48.6500	48.7000	-19.264%	54	22	-70.123%
2024-10-30	60.3200	60.3200	60.3200	60.3200	0.000%	1	1	-75.879%