Dark

V20270115P360
V Jan 15 2027 360.00 Put (V270115P00360000)
option OPRA

EOD

Sep 30, 2026

15.45+17.223%(+2.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.6900	15.4500	14.6900	15.4500	+17.223%	3	9,263	0.000%
2026-09-29	13.1000	13.1800	13.1000	13.1800	+0.611%	4	9,263	+17.223%
2026-09-25	13.1000	13.1000	13.1000	13.1000	-1.504%	3	9,264	+17.939%
2026-09-24	13.5000	14.3500	13.3000	13.3000	-16.300%	42	9,262	+16.165%
2026-09-23	15.0000	15.8900	15.0000	15.8900	+3.856%	18	9,254	-2.769%
2026-09-22	14.1000	15.6500	14.1000	15.3000	+14.607%	15	9,249	+0.980%
2026-09-21	13.3200	13.3500	13.2500	13.3500	+3.810%	5	9,249	+15.730%
2026-09-18	12.8600	12.8600	12.8600	12.8600	+2.470%	1	9,250	+20.140%
2026-09-17	13.0000	13.0000	12.5500	12.5500	+4.149%	11	9,250	+23.108%
2026-09-15	12.4500	12.4500	12.0500	12.0500	+3.433%	5	9,246	+28.216%
2026-09-14	11.9000	11.9000	11.4500	11.6500	-14.964%	19	9,244	+32.618%
2026-09-11	13.6500	13.7500	13.6500	13.7000	-7.119%	7	9,243	+12.774%
2026-09-10	15.1000	15.1000	14.7500	14.7500	-0.673%	15	9,243	+4.746%
2026-09-09	15.0500	15.0500	14.4500	14.8500	+6.835%	8	9,243	+4.040%
2026-09-08	13.9000	13.9000	13.9000	13.9000	+12.551%	3	9,245	+11.151%
2026-09-04	12.0500	12.3500	12.0500	12.3500	+11.261%	3	9,242	+25.101%
2026-09-03	10.8500	11.1000	10.8500	11.1000	+0.909%	5	9,242	+39.189%
2026-09-02	11.4100	11.4100	10.9500	11.0000	-13.043%	19	9,240	+40.455%
2026-09-01	11.2500	12.6500	10.9500	12.6500	+10.965%	28	9,233	+22.134%
2026-08-31	11.1000	11.4000	10.9000	11.4000	+2.242%	12	9,232	+35.526%
2026-08-28	10.8500	11.1500	10.8500	11.1500	-5.106%	5	9,222	+38.565%
2026-08-27	12.5500	12.5500	11.7500	11.7500	+8.295%	7	9,219	+31.489%
2026-08-26	11.0000	11.2000	10.7700	10.8500	-4.825%	54	9,217	+42.396%
2026-08-25	11.3500	11.4000	11.3500	11.4000	-1.724%	9	9,219	+35.526%
2026-08-24	11.7500	12.0000	11.6000	11.6000	-20.819%	24	9,218	+33.190%
2026-08-21	15.1500	15.1500	14.6500	14.6500	-8.093%	109	9,218	+5.461%
2026-08-20	16.0000	16.0500	15.4500	15.9400	+2.839%	10	9,191	-3.074%
2026-08-19	15.2500	15.5000	15.2500	15.5000	-15.068%	11	9,181	-0.323%
2026-08-17	18.4500	18.5000	18.2500	18.2500	+7.038%	17	9,172	-15.342%
2026-08-14	17.3500	17.3500	16.9100	17.0500	-10.405%	9	9,167	-9.384%
2026-08-13	18.4000	19.0300	18.3300	19.0300	-0.885%	20	9,161	-18.812%
2026-08-12	19.5000	19.5000	19.1500	19.2000	+6.371%	30	9,150	-19.531%
2026-08-11	17.8500	18.0500	17.8500	18.0500	-9.975%	15	9,140	-14.404%
2026-08-10	19.5000	20.0500	19.5000	20.0500	+4.700%	11	9,138	-22.943%
2026-08-07	17.0500	19.2500	16.9500	19.1500	+13.988%	58	9,137	-19.321%
2026-08-06	18.0000	18.0000	16.6000	16.8000	-3.448%	10	9,125	-8.036%
2026-08-05	17.8000	17.8000	17.4000	17.4000	-1.136%	3	9,118	-11.207%
2026-08-04	19.6500	19.6500	17.5500	17.6000	-5.630%	10	9,118	-12.216%
2026-08-03	17.8500	19.4500	17.8500	18.6500	-4.847%	11	9,110	-17.158%
2026-07-31	21.0000	21.0000	19.2000	19.6000	-2.244%	33	9,105	-21.173%
2026-07-30	19.4700	20.9500	19.4700	20.0500	+18.639%	31	9,097	-22.943%
2026-07-29	18.8000	18.8500	16.6000	16.9000	-7.650%	25	9,089	-8.580%
2026-07-28	20.1500	20.4000	18.3000	18.3000	-15.668%	74	9,079	-15.574%
2026-07-27	21.6500	21.7000	21.2500	21.7000	-13.889%	23	9,111	-28.802%
2026-07-24	25.2500	25.2500	25.1000	25.2000	-7.353%	5	9,109	-38.690%
2026-07-23	27.2500	27.3000	27.0500	27.2000	+9.457%	11	9,104	-43.199%
2026-07-22	24.7000	24.8500	24.7000	24.8500	+1.016%	5	9,093	-37.827%
2026-07-21	24.7000	24.7000	24.5500	24.6000	+7.659%	7	9,088	-37.195%
2026-07-20	22.9000	22.9000	22.8000	22.8500	-4.593%	5	9,083	-32.385%
2026-07-17	23.0500	24.5500	23.0500	23.9500	+6.067%	66	9,078	-35.491%
2026-07-16	23.2300	23.2300	22.4500	22.5800	-4.726%	14	9,021	-31.577%
2026-07-15	23.8500	23.8500	23.7000	23.7000	-5.389%	2	9,021	-34.810%
2026-07-14	25.0500	25.0500	25.0500	25.0500	-7.904%	10	9,019	-38.323%
2026-07-07	26.1500	27.2000	26.1500	27.2000	+18.570%	8	9,019	-43.199%
2026-07-02	23.6000	23.6000	22.5500	22.9400	-31.624%	16	9,012	-32.650%
2026-06-25	33.4000	33.5500	33.3500	33.5500	-12.857%	8	9,012	-53.949%
2026-05-21	38.5000	38.5000	38.5000	38.5000	+1.342%	1	9,012	-59.870%
2026-05-19	37.9000	37.9900	37.9000	37.9900	-10.696%	16	9,012	-59.331%
2026-05-15	42.5400	42.5400	42.5400	42.5400	-4.640%	1	9,012	-63.681%
2026-05-13	44.6100	44.6100	44.6100	44.6100	+4.375%	1	9,012	-65.367%
2026-05-12	42.8500	42.8800	42.7400	42.7400	-28.897%	9	9,012	-63.851%
2026-03-23	60.1100	60.1100	60.1100	60.1100	-8.786%	1	9,012	-74.297%
2026-03-19	66.2500	66.2500	65.9000	65.9000	+8.908%	2	9,013	-76.555%
2026-03-18	60.5100	60.5100	60.5100	60.5100	+10.018%	1	9,013	-74.467%
2026-03-11	55.0000	55.0000	55.0000	55.0000	-2.482%	9	9,013	-71.909%
2026-03-09	56.5000	56.5000	56.4000	56.4000	+4.444%	2	9,013	-72.606%
2026-03-06	53.9000	54.0000	53.7500	54.0000	+8.412%	24	9,014	-71.389%
2026-03-05	49.7500	49.8100	49.6600	49.8100	+0.932%	6	9,014	-68.982%
2026-03-02	49.4000	49.4000	49.3500	49.3500	-3.519%	4	9,014	-68.693%
2026-02-26	51.2000	51.2000	51.1500	51.1500	-5.190%	2	9,014	-69.795%
2026-02-25	53.8000	53.9500	53.6500	53.9500	-9.099%	31	9,013	-71.362%
2026-02-24	59.3500	59.3500	59.3500	59.3500	+21.420%	1	9,013	-73.968%
2026-02-17	48.8800	48.8800	48.8800	48.8800	-3.285%	1	9,013	-68.392%
2026-02-13	46.9100	50.5400	46.9100	50.5400	+11.839%	6	9,019	-69.430%
2026-02-12	45.6300	45.6300	45.1900	45.1900	+14.463%	2	9,019	-65.811%
2026-02-03	39.4800	39.4800	39.4800	39.4800	-11.875%	1	9,019	-60.866%
2026-01-28	44.7500	44.8500	44.6000	44.8000	-0.994%	15	9,019	-65.513%
2026-01-22	45.3200	45.5500	45.0500	45.2500	+0.244%	9	9,019	-65.856%
2026-01-21	45.1400	45.1400	45.1400	45.1400	-1.225%	6	9,019	-65.773%
2026-01-20	45.5500	45.7000	45.5500	45.7000	+2.123%	12	9,025	-66.193%
2026-01-15	44.6800	44.9000	44.6500	44.7500	-0.556%	26	9,025	-65.475%
2026-01-13	40.5000	46.2500	40.5000	45.0000	+26.939%	3	9,025	-65.667%
2026-01-12	35.4500	35.5900	35.4500	35.4500	+16.382%	4	9,025	-56.417%
2026-01-08	30.4600	30.4600	30.4600	30.4600	+4.137%	10	9,025	-49.278%
2026-01-07	29.4000	29.6500	29.2500	29.2500	+2.993%	10	9,025	-47.179%
2026-01-06	28.4500	28.4500	28.4000	28.4000	-3.892%	2	9,023	-45.599%
2025-12-30	29.5500	29.5500	29.5500	29.5500	-2.636%	2	9,023	-47.716%
2025-12-23	30.3500	30.3500	30.3500	30.3500	-1.365%	1	9,021	-49.094%
2025-12-22	30.6000	30.7700	30.6000	30.7700	-10.239%	50	9,021	-49.789%
2025-12-18	34.2800	34.2800	34.2800	34.2800	-1.353%	1	9,021	-54.930%
2025-12-15	34.7000	34.7500	34.7000	34.7500	-23.289%	4	9,021	-55.540%
2025-12-08	45.2700	45.3000	45.2700	45.3000	+6.188%	5	9,021	-65.894%
2025-12-03	42.2400	42.6600	42.2400	42.6600	+3.493%	14	9,016	-63.783%
2025-11-25	41.2200	41.2200	41.2200	41.2200	-7.099%	10	9,010	-62.518%
2025-11-24	44.3700	44.3700	44.3700	44.3700	-13.000%	1	9,010	-65.179%
2025-11-18	51.4600	51.4600	51.0000	51.0000	+13.992%	2	9,011	-69.706%
2025-11-14	44.7400	44.7400	44.7400	44.7400	+7.652%	1	9,011	-65.467%
2025-11-06	43.6000	43.6000	41.5600	41.5600	+1.366%	2	9,010	-62.825%
2025-10-31	41.0000	41.0000	41.0000	41.0000	+10.811%	500	9,011	-62.317%
2025-10-24	37.0000	37.0000	37.0000	37.0000	+1.648%	1	9,011	-58.243%
2025-10-21	38.7300	38.7300	36.4000	36.4000	-8.197%	2	9,011	-57.555%
2025-09-19	39.6500	39.8600	39.5900	39.6500	+1.019%	18	9,011	-61.034%
2025-09-12	39.2000	39.3500	39.2000	39.2500	+12.950%	6	9,010	-60.637%
2025-08-22	34.7500	34.7500	34.7500	34.7500	-7.407%	4	9,010	-55.540%
2025-08-15	37.5300	37.5300	37.5300	37.5300	+0.267%	1	9,006	-58.833%
2025-08-14	37.6800	37.6800	37.4300	37.4300	-10.497%	14	9,006	-58.723%
2025-08-08	41.3800	41.8200	41.3800	41.8200	+1.014%	14	9,020	-63.056%
2025-08-01	41.4500	41.4500	41.4000	41.4000	+11.141%	2	9,006	-62.681%
2025-07-18	37.2000	37.2500	37.2000	37.2500	-2.487%	2	9,006	-58.523%
2025-07-11	37.9800	38.2000	37.9600	38.2000	+10.725%	4	9,006	-59.555%
2025-07-10	34.5000	34.5000	34.5000	34.5000	-0.433%	600	9,006	-55.217%
2025-07-07	34.6500	34.6500	34.6500	34.6500	-7.968%	2	9,006	-55.411%
2025-06-27	36.9500	37.6500	36.9500	37.6500	-15.298%	10	9,031	-58.964%
2025-06-20	45.5300	45.5300	44.4500	44.4500	+19.908%	3,720	9,036	-65.242%
2025-06-13	36.8500	37.0700	36.8500	37.0700	+24.396%	8	9,026	-58.322%
2025-06-12	29.4500	29.8000	29.4500	29.8000	-3.871%	17	9,026	-48.154%
2025-06-10	31.0000	31.0000	31.0000	31.0000	-0.289%	1	9,026	-50.161%
2025-06-05	31.0900	31.0900	31.0900	31.0900	-6.637%	9,000	9,026	-50.306%
2025-06-03	33.3000	33.3000	33.3000	33.3000	-16.269%	6	61	-53.604%
2025-05-08	39.7700	39.7700	39.7700	39.7700	-17.404%	1	55	-61.152%
2025-04-30	48.1500	48.1500	48.1500	48.1500	+4.788%	10	54	-67.913%
2025-04-29	45.9500	45.9500	45.9500	45.9500	-4.470%	10	44	-66.376%
2025-04-28	48.1000	48.1000	48.1000	48.1000	+18.182%	5	34	-67.879%
2025-03-31	40.6500	40.7000	40.6500	40.7000	+14.006%	4	34	-62.039%
2025-02-25	37.3000	37.3000	35.7000	35.7000	-0.140%	3	31	-56.723%
2025-02-24	35.7000	35.7500	35.7000	35.7500	+7.519%	2	31	-56.783%
2025-02-19	33.2500	33.2500	33.2500	33.2500	+0.514%	1	31	-53.534%
2025-02-13	33.0800	33.0800	33.0800	33.0800	-11.787%	1	30	-53.295%
2025-02-04	37.5500	37.5600	37.5000	37.5000	-8.870%	4	30	-58.800%
2025-01-28	41.5500	41.6000	40.7500	41.1500	0.000%	58	28	-62.454%