Dark

V20270115P380
V Jan 15 2027 380.00 Put (V270115P00380000)
option OPRA

EOD

Sep 29, 2026

22.98-4.845%(-1.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.9800	22.9800	22.9800	22.9800	-4.845%	5	1,482	0.000%
2026-09-24	23.0500	24.1500	23.0500	24.1500	-7.824%	5	1,482	-4.845%
2026-09-22	25.6000	26.2000	25.6000	26.2000	+32.323%	19	1,477	-12.290%
2026-09-15	20.9800	21.2500	19.8000	19.8000	+1.020%	16	1,469	+16.061%
2026-09-14	19.5200	20.0000	19.5200	19.6000	-11.512%	8	1,467	+17.245%
2026-09-11	23.5400	23.5400	22.0700	22.1500	-10.215%	7	1,466	+3.747%
2026-09-10	24.6700	24.6700	24.6700	24.6700	+8.726%	1	1,465	-6.850%
2026-09-08	22.3900	22.6900	22.3900	22.6900	+11.773%	2	1,465	+1.278%
2026-09-04	20.1000	20.3000	20.1000	20.3000	+8.556%	5	1,461	+13.202%
2026-09-03	18.1500	19.4000	18.1500	18.7000	-1.058%	33	1,461	+22.888%
2026-09-02	19.8500	19.8500	18.6000	18.9000	+2.717%	40	1,444	+21.587%
2026-08-31	19.0000	19.2000	18.0000	18.4000	+1.043%	27	1,423	+24.891%
2026-08-28	18.2100	18.2100	18.2100	18.2100	-4.158%	2	1,422	+26.194%
2026-08-27	19.1500	19.1500	19.0000	19.0000	+1.877%	4	1,420	+20.947%
2026-08-25	18.8500	19.1000	18.5500	18.6500	+1.580%	14	1,420	+23.217%
2026-08-24	19.4800	19.4800	18.3600	18.3600	-23.817%	8	1,408	+25.163%
2026-08-21	24.1000	24.1000	24.1000	24.1000	-10.409%	1	1,400	-4.647%
2026-08-18	26.9500	27.0000	26.9000	26.9000	-8.937%	3	1,399	-14.572%
2026-08-13	29.5400	29.5400	29.5400	29.5400	+7.496%	20	1,402	-22.207%
2026-08-07	26.4000	27.4800	26.4000	27.4800	+4.805%	18	1,382	-16.376%
2026-08-06	26.2800	26.2800	26.1300	26.2200	-1.429%	102	1,365	-12.357%
2026-08-05	26.6000	26.6000	26.6000	26.6000	+1.064%	1	1,367	-13.609%
2026-08-04	27.7500	27.7500	26.3000	26.3200	+3.216%	53	1,366	-12.690%
2026-07-29	26.5500	26.5500	25.5000	25.5000	-27.762%	19	1,333	-9.882%
2026-07-13	35.3000	35.3000	35.3000	35.3000	-13.776%	1	1,325	-34.901%
2026-07-08	40.9400	40.9400	40.9400	40.9400	+23.425%	49	1,325	-43.869%
2026-07-02	33.1700	33.1700	33.1700	33.1700	-39.305%	1	1,280	-30.721%
2026-05-29	54.8500	54.8500	54.6500	54.6500	-6.261%	4	1,280	-57.951%
2026-05-13	58.2000	58.3000	58.2000	58.3000	-1.984%	2	1,280	-60.583%
2026-05-11	59.5000	59.5000	59.4500	59.4800	-1.097%	8	1,280	-61.365%
2026-05-06	60.1400	60.1400	60.1400	60.1400	-15.176%	24	1,278	-61.789%
2026-03-09	70.9500	70.9500	70.9000	70.9000	+1.824%	2	1,294	-67.588%
2026-03-06	69.7000	69.7000	69.6000	69.6300	+7.953%	6	1,297	-66.997%
2026-03-05	64.7500	64.7500	64.3700	64.5000	+22.554%	101	1,298	-64.372%
2026-02-03	52.6300	52.6300	52.6300	52.6300	-8.628%	1	1,321	-56.337%
2026-01-16	57.6000	57.6000	57.6000	57.6000	-3.161%	1	1,322	-60.104%
2026-01-14	59.4800	59.4800	59.4800	59.4800	+40.781%	1	1,322	-61.365%
2026-01-09	42.7500	43.0000	42.2500	42.2500	+0.595%	12	1,322	-45.609%
2026-01-08	42.0000	42.0000	42.0000	42.0000	+5.927%	1	1,317	-45.286%
2026-01-07	39.6500	39.6500	39.6500	39.6500	-3.528%	2	1,317	-42.043%
2025-12-22	41.1000	41.1000	41.1000	41.1000	-37.395%	1	1,317	-44.088%
2025-11-18	65.6500	65.6500	65.6500	65.6500	+16.628%	28	1,317	-64.996%
2025-11-17	56.2900	56.2900	56.2900	56.2900	-2.104%	1	1,345	-59.176%
2025-11-14	57.5000	57.5000	57.5000	57.5000	+9.005%	1	1,345	-60.035%
2025-08-08	52.7500	52.7500	52.7500	52.7500	+2.626%	1	1,345	-56.436%
2025-08-06	52.0300	52.0300	51.4000	51.4000	+12.695%	8	1,345	-55.292%
2025-07-31	45.6100	45.6100	45.6100	45.6100	-2.751%	1	1,338	-49.616%
2025-07-14	47.0000	47.0000	46.9000	46.9000	+4.641%	2	1,339	-51.002%
2025-07-09	44.8200	44.8200	44.8200	44.8200	-8.156%	1	1,339	-48.728%
2025-06-13	49.2800	49.2800	48.6500	48.8000	+30.656%	72	1,372	-52.910%
2025-06-11	37.3500	37.3500	37.3500	37.3500	-14.335%	1	1,339	-38.474%
2025-05-29	43.6000	43.6000	43.6000	43.6000	-1.513%	1	1,339	-47.294%
2025-05-21	44.2500	44.2700	44.2500	44.2700	+6.418%	4	1,339	-48.091%
2025-05-16	41.5000	41.6500	41.5000	41.6000	-12.697%	52	1,339	-44.760%
2025-05-12	47.6800	47.6800	47.6500	47.6500	-6.495%	2	1,339	-51.773%
2025-05-09	50.4600	51.0200	50.4600	50.9600	-3.118%	60	1,339	-54.906%
2025-05-07	53.6000	54.1900	52.5500	52.6000	+0.286%	44	1,339	-56.312%
2025-05-05	52.4500	52.4500	52.4500	52.4500	-7.918%	500	1,340	-56.187%
2025-04-30	56.9600	56.9600	56.9600	56.9600	-21.629%	1	846	-59.656%
2025-04-21	72.6000	72.7000	72.4500	72.6800	+10.372%	8	846	-68.382%
2025-04-11	66.4500	66.4500	65.8500	65.8500	-5.888%	4	847	-65.103%
2025-04-10	70.3000	70.4700	69.9700	69.9700	-11.998%	10	847	-67.157%
2025-04-09	80.6000	80.7000	79.5100	79.5100	-4.778%	20	849	-71.098%
2025-04-08	73.3800	83.6000	73.1800	83.5000	+8.994%	381	849	-72.479%
2025-04-07	81.5800	82.5000	76.2400	76.6100	+56.060%	48	842	-70.004%
2025-03-27	49.1400	49.4300	49.0900	49.0900	-17.218%	18	850	-53.188%
2025-03-14	60.1000	60.1000	59.3000	59.3000	+10.738%	12	844	-61.248%
2025-03-07	54.2000	54.2000	53.5500	53.5500	-0.465%	8	847	-57.087%
2025-03-06	53.8000	53.8000	53.8000	53.8000	+10.246%	2	845	-57.286%
2025-03-05	49.1000	49.1000	48.8000	48.8000	+2.113%	2	845	-52.910%
2025-03-04	46.8300	47.9100	46.8100	47.7900	+7.878%	105	845	-51.915%
2025-02-28	44.1000	44.3000	44.1000	44.3000	+2.003%	26	789	-48.126%
2025-02-27	43.7300	43.8500	43.4000	43.4300	-5.833%	4	789	-47.087%
2025-02-26	45.9600	46.2200	45.8800	46.1200	+1.185%	32	788	-50.173%
2025-02-25	48.3000	48.6000	45.4500	45.5800	-0.480%	52	777	-49.583%
2025-02-24	45.7000	45.9000	45.7000	45.8000	-0.240%	12	777	-49.825%
2025-02-20	45.9100	45.9100	45.9100	45.9100	+5.540%	1	778	-49.946%
2025-02-13	43.5000	43.5000	43.1000	43.5000	-5.763%	44	775	-47.172%
2025-02-12	46.0900	46.3800	46.0900	46.1600	-1.599%	73	775	-50.217%
2025-02-11	46.9500	46.9500	46.7000	46.9100	+2.873%	52	747	-51.013%
2025-02-10	45.7000	45.8700	45.5300	45.6000	+0.088%	52	723	-49.605%
2025-02-07	45.5700	45.9000	45.4500	45.5600	-2.753%	116	709	-49.561%
2025-02-06	45.9000	47.0500	45.6400	46.8500	-0.636%	152	681	-50.950%
2025-02-05	47.0300	47.1500	46.9400	47.1500	-2.178%	50	622	-51.262%
2025-02-04	49.0600	49.1500	48.2000	48.2000	+0.626%	154	598	-52.324%
2025-02-03	49.3600	49.7300	47.9000	47.9000	-0.374%	87	523	-52.025%
2025-01-31	47.3800	48.0800	47.0000	48.0800	-3.260%	52	481	-52.205%
2025-01-30	49.3800	49.9000	49.2000	49.7000	-5.621%	120	471	-53.763%
2025-01-29	53.3500	53.9000	52.5200	52.6600	-1.015%	44	414	-56.362%
2025-01-28	54.7000	54.7800	52.1500	53.2000	-3.097%	155	409	-56.805%
2025-01-27	56.1500	56.7500	54.9000	54.9000	-2.832%	100	389	-58.142%
2025-01-24	56.2600	57.1500	56.1000	56.5000	-23.854%	170	341	-59.327%
2025-01-10	72.1000	74.2000	72.1000	74.2000	+7.849%	4	300	-69.030%
2025-01-06	68.7000	68.8000	68.7000	68.8000	+2.763%	2	298	-66.599%
2024-12-31	67.3300	67.3300	66.9500	66.9500	+5.934%	10	293	-65.676%
2024-12-26	63.3000	63.3000	63.0500	63.2000	-5.601%	12	293	-63.639%
2024-12-23	66.9000	67.2000	66.8300	66.9500	+2.527%	68	293	-65.676%
2024-12-18	63.8500	65.4000	63.5800	65.3000	-3.829%	148	263	-64.809%
2024-12-12	67.0300	67.9800	67.0300	67.9000	-0.876%	6	262	-66.156%
2024-12-03	68.3500	68.5000	68.3500	68.5000	-1.510%	12	265	-66.453%
2024-11-25	69.5500	69.5500	69.5500	69.5500	-2.028%	2	264	-66.959%
2024-11-14	70.6500	71.0000	70.6500	70.9900	-0.365%	4	264	-67.629%
2024-11-13	72.6500	72.6500	71.2500	71.2500	-0.655%	7	262	-67.747%
2024-11-12	72.1500	72.4500	71.2600	71.7200	+0.872%	518	259	-67.959%
2024-11-11	71.1000	71.1000	71.1000	71.1000	0.000%	2	1	-67.679%