Dark

V20270115P370
V Jan 15 2027 370.00 Put (V270115P00370000)
option OPRA

EOD

Sep 30, 2026

20.75+17.630%(+3.11)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	20.5500	20.7500	20.5500	20.7500	+17.630%	5	569	0.000%
2026-09-29	17.6500	17.6500	17.6400	17.6400	-0.057%	6	565	+17.630%
2026-09-24	18.1500	18.2000	17.6500	17.6500	-9.021%	25	569	+17.564%
2026-09-23	19.4000	19.4000	19.4000	19.4000	-5.688%	4	553	+6.959%
2026-09-22	18.4900	20.5700	18.4900	20.5700	+17.208%	18	549	+0.875%
2026-09-21	17.5500	17.5500	17.5500	17.5500	+0.286%	5	549	+18.234%
2026-09-17	17.5000	17.5000	17.5000	17.5000	0.000%	1	544	+18.571%
2026-09-16	16.9500	17.5000	16.8000	17.5000	+10.759%	3	544	+18.571%
2026-09-15	16.0000	16.0000	15.7500	15.8000	+1.935%	6	542	+31.329%
2026-09-14	16.0000	16.0000	14.8900	15.5000	-9.884%	21	544	+33.871%
2026-09-11	17.7000	17.8000	17.2000	17.2000	-10.417%	12	543	+20.640%
2026-09-10	19.4000	19.4000	19.2000	19.2000	+3.504%	60	539	+8.073%
2026-09-09	19.6300	19.6300	18.5500	18.5500	+23.502%	9	488	+11.860%
2026-09-03	14.8300	15.2500	14.8300	15.0200	-0.858%	21	495	+38.149%
2026-09-01	15.0000	15.2000	14.6000	15.1500	+2.712%	12	485	+36.964%
2026-08-31	14.8000	15.0000	14.3000	14.7500	+3.873%	16	483	+40.678%
2026-08-28	14.4000	14.4000	13.8000	14.2000	-8.387%	3	482	+46.127%
2026-08-27	14.9000	15.6000	14.9000	15.5000	+10.714%	21	480	+33.871%
2026-08-26	13.7800	14.8000	13.7800	14.0000	-4.762%	36	481	+48.214%
2026-08-25	14.7000	15.0000	14.5500	14.7000	+2.083%	6	486	+41.156%
2026-08-24	17.2000	17.2000	14.3500	14.4000	-25.389%	57	485	+44.097%
2026-08-21	19.0700	19.5000	18.9000	19.3000	-2.278%	51	495	+7.513%
2026-08-20	19.7500	19.8500	19.6500	19.7500	-7.710%	17	466	+5.063%
2026-08-18	21.7500	21.7500	21.4000	21.4000	-2.283%	4	458	-3.037%
2026-08-14	21.8500	22.3500	21.8500	21.9000	-3.736%	9	458	-5.251%
2026-08-13	23.7400	23.7400	22.7500	22.7500	-7.895%	32	450	-8.791%
2026-08-12	24.3500	24.7000	24.3500	24.7000	+8.811%	9	425	-15.992%
2026-08-11	22.4500	22.8000	22.4500	22.7000	-10.277%	25	430	-8.590%
2026-08-10	25.3500	25.3500	25.3000	25.3000	+8.120%	3	423	-17.984%
2026-08-07	22.1000	23.4000	22.1000	23.4000	+11.482%	13	422	-11.325%
2026-08-06	22.6000	22.6000	20.9900	20.9900	-3.494%	119	419	-1.143%
2026-08-05	20.9000	21.9500	20.9000	21.7500	+0.928%	7	387	-4.598%
2026-08-04	22.3000	22.3000	21.5500	21.5500	-8.493%	58	388	-3.712%
2026-08-03	21.8400	23.5500	21.8400	23.5500	-5.422%	9	361	-11.890%
2026-07-31	24.8500	24.9000	24.8500	24.9000	+0.201%	5	360	-16.667%
2026-07-30	24.6500	24.9500	24.5000	24.8500	+8.468%	7	360	-16.499%
2026-07-29	22.6000	22.9100	21.0000	22.9100	-2.511%	4	358	-9.428%
2026-07-28	24.9000	25.1000	23.4000	23.5000	-10.476%	27	356	-11.702%
2026-07-27	26.5500	26.5500	26.2000	26.2500	-13.309%	10	332	-20.952%
2026-07-21	29.5900	30.2800	29.5900	30.2800	+8.921%	2	333	-31.473%
2026-07-20	27.9000	27.9000	27.7000	27.8000	+5.503%	6	332	-25.360%
2026-07-16	27.0500	27.0500	26.3500	26.3500	-10.526%	26	335	-21.252%
2026-07-14	28.9500	29.4500	28.9500	29.4500	+1.727%	20	310	-29.542%
2026-07-06	28.9500	28.9500	28.9500	28.9500	+3.950%	90	302	-28.325%
2026-07-02	27.8000	27.8500	27.8000	27.8500	-40.555%	3	210	-25.494%
2026-05-18	46.8500	46.8500	46.8500	46.8500	-3.002%	2	210	-55.710%
2026-05-12	49.9100	49.9100	48.3000	48.3000	-12.737%	20	210	-57.039%
2026-05-08	55.4000	55.5000	55.3000	55.3500	+5.731%	8	207	-62.511%
2026-05-06	52.2200	52.3500	52.2200	52.3500	-13.256%	2	207	-60.363%
2026-04-20	60.3500	60.3500	60.3500	60.3500	+6.814%	2	207	-65.617%
2026-04-17	56.5000	56.5000	56.5000	56.5000	-22.867%	2	207	-63.274%
2026-04-01	73.0500	73.2500	73.0500	73.2500	+15.994%	2	205	-71.672%
2026-03-09	63.1500	63.2000	62.9500	63.1500	+3.018%	40	205	-67.142%
2026-03-06	61.4000	61.4000	61.3000	61.3000	+22.112%	2	225	-66.150%
2026-02-12	49.6500	50.2000	49.5000	50.2000	+1.661%	4	225	-58.665%
2026-02-11	49.3800	49.3800	49.3800	49.3800	+5.086%	6	223	-57.979%
2026-02-02	46.9900	46.9900	46.9900	46.9900	-10.410%	1	223	-55.842%
2026-01-22	52.4000	52.4500	52.4000	52.4500	-0.095%	2	223	-60.439%
2026-01-20	52.5000	52.5000	52.5000	52.5000	-2.052%	1	224	-60.476%
2026-01-13	53.6000	53.6000	53.6000	53.6000	+57.647%	1	225	-61.287%
2026-01-06	34.0000	34.0000	34.0000	34.0000	-1.734%	1	224	-38.971%
2025-12-29	34.6000	34.6000	34.6000	34.6000	-29.200%	1	224	-40.029%
2025-12-03	48.8700	48.8700	48.8700	48.8700	+15.888%	6	224	-57.540%
2025-10-24	42.2300	42.2300	42.1700	42.1700	-6.786%	3	218	-50.794%
2025-09-18	45.2400	45.2400	45.2400	45.2400	+3.571%	2	218	-54.134%
2025-09-10	43.6800	43.6800	43.6800	43.6800	-4.000%	1	218	-52.495%
2025-08-05	45.5000	45.5000	45.5000	45.5000	+13.750%	1	217	-54.396%
2025-07-29	40.0000	40.0000	40.0000	40.0000	+3.493%	2	216	-48.125%
2025-07-03	38.6500	38.6500	38.6500	38.6500	-0.515%	2	214	-46.313%
2025-06-16	38.8500	38.8500	38.8500	38.8500	-12.697%	1	288	-46.589%
2025-06-13	44.5000	44.5000	44.5000	44.5000	+36.503%	2	287	-53.371%
2025-06-11	32.6000	32.6000	32.6000	32.6000	-4.818%	2	287	-36.350%
2025-06-06	34.2500	34.2500	34.2500	34.2500	-2.143%	2	285	-39.416%
2025-06-05	35.0000	35.0000	35.0000	35.0000	-6.667%	5	284	-40.714%
2025-06-03	37.5000	37.5000	37.5000	37.5000	+7.143%	4	281	-44.667%
2025-05-19	35.0000	35.0000	35.0000	35.0000	-50.142%	1	277	-40.714%
2025-04-08	68.0500	70.2000	68.0500	70.2000	+52.609%	14	276	-70.442%
2025-03-31	45.9000	46.0000	45.9000	46.0000	-13.696%	4	277	-54.891%
2025-03-12	53.3000	53.3000	53.3000	53.3000	+25.264%	1	273	-61.069%
2025-03-04	41.9800	42.6700	41.9300	42.5500	+0.782%	30	273	-51.234%
2025-02-25	42.5100	42.7200	42.0600	42.2200	+4.247%	86	254	-50.853%
2025-02-24	40.5700	40.5700	40.5000	40.5000	-0.784%	2	254	-48.765%
2025-02-12	40.9500	40.9500	40.7500	40.8200	-1.567%	20	254	-49.167%
2025-02-11	41.6500	41.6500	41.4700	41.4700	+2.395%	2	244	-49.964%
2025-02-10	40.6500	40.6500	40.5000	40.5000	-0.735%	4	243	-48.765%
2025-02-07	40.6500	40.8200	40.5000	40.8000	+0.443%	108	242	-49.142%
2025-02-06	40.8000	40.8000	40.6200	40.6200	-2.473%	10	215	-48.917%
2025-02-05	41.7600	41.7600	41.6500	41.6500	-1.769%	26	214	-50.180%
2025-02-04	43.0000	43.0900	42.3800	42.4000	-2.506%	10	204	-51.061%
2025-02-03	43.4900	43.4900	43.4900	43.4900	+3.548%	2	200	-52.288%
2025-01-31	42.0000	42.0000	42.0000	42.0000	-4.263%	2	199	-50.595%
2025-01-30	43.9900	44.0500	43.8700	43.8700	-6.361%	4	198	-52.701%
2025-01-29	47.6500	47.6500	46.8000	46.8500	-0.319%	25	197	-55.710%
2025-01-28	47.4500	47.6500	46.2500	47.0000	-3.292%	140	184	-55.851%
2025-01-27	48.9500	49.0000	48.5000	48.6000	-2.213%	18	148	-57.305%
2025-01-24	49.6800	50.1500	49.4800	49.7000	-11.091%	228	140	-58.249%
2024-12-26	55.8100	56.0000	55.7500	55.9000	-6.365%	24	112	-62.880%
2024-12-23	59.6200	59.7000	59.6200	59.7000	+3.109%	2	112	-65.243%
2024-12-18	57.9600	57.9600	57.9000	57.9000	-6.159%	2	112	-64.162%
2024-11-18	61.7000	61.7000	61.7000	61.7000	-2.681%	1	112	-66.370%
2024-11-15	63.6000	63.6000	63.4000	63.4000	+1.197%	4	112	-67.271%
2024-11-14	62.6000	62.6500	62.6000	62.6500	-0.713%	2	112	-66.879%
2024-11-13	63.2500	63.2500	63.1000	63.1000	-1.097%	2	111	-67.116%
2024-11-12	63.4500	64.0500	63.0000	63.8000	+1.415%	61	110	-67.476%
2024-11-11	63.2500	63.3500	62.5100	62.9100	-28.021%	157	80	-67.016%
2024-10-24	87.4000	87.4000	87.4000	87.4000	+7.305%	1	1	-76.259%
2024-10-21	81.4000	81.4500	81.2200	81.4500	+1.030%	3	2	-74.524%
2024-10-18	80.6200	80.6200	80.6200	80.6200	+0.586%	2	2	-74.262%
2024-10-17	80.1500	80.1500	80.1500	80.1500	-13.724%	1	1	-74.111%
2024-10-03	92.9000	92.9000	92.9000	92.9000	-1.474%	1	1	-77.664%
2024-09-27	94.2900	94.2900	94.2900	94.2900	-6.207%	4	1	-77.993%
2024-09-25	100.5000	100.5300	100.5000	100.5300	+24.960%	4	3	-79.359%
2024-09-16	80.4500	80.4500	80.4500	80.4500	0.000%	1	1	-74.208%