Dark

V20270115P365
V Jan 15 2027 365.00 Put (V270115P00365000)
option OPRA

EOD

Sep 30, 2026

17.95+19.667%(+2.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	17.9500	17.9500	17.9500	17.9500	+19.667%	5	757	0.000%
2026-09-29	15.0000	15.0000	15.0000	15.0000	+4.384%	201	757	+19.667%
2026-09-28	14.3700	14.3700	14.3700	14.3700	-12.378%	1	558	+24.913%
2026-09-25	16.4000	16.4000	16.4000	16.4000	+7.190%	1	558	+9.451%
2026-09-24	15.2500	16.4500	15.2500	15.3000	-11.150%	19	557	+17.320%
2026-09-23	18.2900	18.2900	16.3900	17.2200	+18.432%	5	551	+4.239%
2026-09-21	15.4500	15.6100	14.4000	14.5400	+5.362%	27	553	+23.453%
2026-09-15	13.7100	13.8000	13.7100	13.8000	0.000%	5	526	+30.072%
2026-09-14	13.6500	13.8000	13.2500	13.8000	-12.102%	109	523	+30.072%
2026-09-11	15.6400	15.7000	15.6000	15.7000	-9.510%	8	438	+14.331%
2026-09-10	17.4500	17.4500	17.1000	17.3500	+5.152%	14	438	+3.458%
2026-09-09	16.4500	16.5000	16.4000	16.5000	+0.304%	8	430	+8.788%
2026-09-08	16.4500	16.4500	16.4500	16.4500	+24.716%	1	432	+9.119%
2026-09-03	12.7800	13.2100	12.7200	13.1900	-6.321%	36	431	+36.088%
2026-09-01	14.1000	14.1000	14.0800	14.0800	+10.866%	2	415	+27.486%
2026-08-31	12.4000	12.7400	12.4000	12.7000	+2.834%	55	413	+41.339%
2026-08-28	12.3500	12.3500	12.3500	12.3500	-6.792%	1	399	+45.344%
2026-08-27	13.2500	13.2500	13.2500	13.2500	+7.287%	10	399	+35.472%
2026-08-26	12.5000	12.7000	12.3500	12.3500	-5.000%	7	398	+45.344%
2026-08-25	13.0000	13.0000	12.9500	13.0000	-1.141%	4	399	+38.077%
2026-08-24	13.1500	13.1500	13.1500	13.1500	-22.874%	1	401	+36.502%
2026-08-21	17.0500	17.0500	17.0500	17.0500	-6.061%	2	400	+5.279%
2026-08-20	17.5500	18.2000	17.5500	18.1500	-4.974%	11	400	-1.102%
2026-08-18	19.9600	19.9600	19.1000	19.1000	-8.612%	2	398	-6.021%
2026-08-17	21.1800	21.1800	20.9000	20.9000	+8.290%	8	397	-14.115%
2026-08-14	20.0000	20.0000	19.2000	19.3000	-11.060%	3	397	-6.995%
2026-08-13	21.7000	21.7000	21.7000	21.7000	-2.032%	10	396	-17.281%
2026-08-12	21.5000	22.1500	21.3500	22.1500	+9.113%	24	388	-18.962%
2026-08-11	20.1000	20.3000	20.1000	20.3000	-9.778%	18	392	-11.576%
2026-08-10	22.2200	22.8000	21.5200	22.5000	+4.118%	17	399	-20.222%
2026-08-07	19.3500	21.7000	19.1500	21.6100	+15.253%	43	387	-16.937%
2026-08-06	19.8700	19.8700	18.7000	18.7500	-2.089%	20	365	-4.267%
2026-08-05	19.5000	19.9500	19.1500	19.1500	-1.289%	110	360	-6.266%
2026-08-04	20.0000	20.0000	19.4000	19.4000	-7.838%	10	258	-7.474%
2026-08-03	19.6400	21.1500	19.6400	21.0500	-3.881%	9	254	-14.727%
2026-07-31	22.1000	22.1000	21.9000	21.9000	-2.882%	2	252	-18.037%
2026-07-30	22.1200	22.5500	22.1200	22.5500	+19.312%	5	252	-20.399%
2026-07-29	18.8800	18.9000	18.8800	18.9000	-12.297%	3	250	-5.026%
2026-07-28	22.6000	22.6000	21.5500	21.5500	-8.686%	35	250	-16.705%
2026-07-27	23.7000	23.7500	23.6000	23.6000	-14.026%	6	218	-23.941%
2026-07-22	27.4000	27.4500	27.4000	27.4500	+3.195%	5	213	-34.608%
2026-07-21	27.0500	27.3000	26.6000	26.6000	+4.314%	7	210	-32.519%
2026-07-20	25.3000	25.5000	25.1700	25.5000	-5.556%	7	206	-29.608%
2026-07-17	27.0000	27.0000	27.0000	27.0000	+11.570%	1	205	-33.519%
2026-07-16	24.2000	24.2000	24.2000	24.2000	-13.262%	1	204	-25.826%
2026-07-15	27.9000	27.9000	27.9000	27.9000	+2.198%	1	204	-35.663%
2026-07-14	26.3300	27.5500	25.8000	27.3000	-10.079%	24	204	-34.249%
2026-07-07	28.9500	30.3600	28.9500	30.3600	+20.716%	17	181	-40.876%
2026-07-02	26.8500	26.8500	25.0000	25.1500	-13.126%	78	128	-28.628%
2026-07-01	28.9500	28.9500	28.9500	28.9500	-20.793%	1	128	-37.997%
2026-06-25	36.5500	36.7000	36.5000	36.5500	-22.234%	20	127	-50.889%
2026-06-12	47.0000	47.0000	47.0000	47.0000	+9.942%	1	117	-61.809%
2026-05-27	42.7500	42.7500	42.7500	42.7500	-4.576%	2	117	-58.012%
2026-05-12	44.7500	44.8000	44.7500	44.8000	-13.262%	2	117	-59.933%
2026-05-08	51.5500	51.6500	51.5500	51.6500	-15.049%	2	116	-65.247%
2026-04-23	60.7500	60.8000	60.7500	60.8000	+2.964%	10	115	-70.477%
2026-03-09	59.2000	59.2500	59.0500	59.0500	+2.340%	30	119	-69.602%
2026-03-06	57.5000	57.7000	57.4500	57.7000	-9.062%	6	108	-68.891%
2026-02-24	63.4500	63.4500	63.4500	63.4500	+14.221%	100	105	-71.710%
2026-02-13	55.0000	55.7000	55.0000	55.5500	+76.070%	102	8	-67.687%
2026-01-07	31.5500	31.5500	31.5500	31.5500	-1.713%	2	8	-43.106%
2026-01-05	32.1000	32.1000	32.1000	32.1000	+0.627%	1	6	-44.081%
2025-12-30	31.9000	31.9000	31.9000	31.9000	-10.191%	2	6	-43.730%
2025-12-19	35.7000	35.7000	35.5200	35.5200	-9.825%	4	4	-49.465%
2025-06-13	39.0500	39.3900	39.0500	39.3900	0.000%	8	2	-54.430%