Dark

V20270319P300
V Mar 19 2027 300.00 Put (V270319P00300000)
option OPRA

EOD

Sep 8, 2026

4.40+7.317%(+0.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	4.2000	4.4000	4.2000	4.4000	+7.317%	9	631	0.000%
2026-09-04	3.9500	4.1000	3.8500	4.1000	+11.111%	30	623	+7.317%
2026-09-02	3.7000	3.7000	3.6900	3.6900	-8.889%	2	623	+19.241%
2026-09-01	3.8000	4.0500	3.8000	4.0500	+6.579%	11	623	+8.642%
2026-08-28	3.7000	3.8000	3.6500	3.8000	-4.762%	33	619	+15.789%
2026-08-27	3.9900	3.9900	3.9900	3.9900	+5.000%	1	611	+10.276%
2026-08-26	3.8000	3.8000	3.8000	3.8000	0.000%	20	611	+15.789%
2026-08-24	3.8200	3.9800	3.7900	3.8000	-20.000%	594	608	+15.789%
2026-08-21	4.7500	4.7500	4.7500	4.7500	-1.042%	6	561	-7.368%
2026-08-20	4.8000	4.8000	4.8000	4.8000	+3.226%	2	561	-8.333%
2026-08-19	4.7000	4.7000	4.6500	4.6500	-7.921%	48	559	-5.376%
2026-08-18	5.1200	5.1200	5.0500	5.0500	-9.821%	35	527	-12.871%
2026-08-17	5.6000	5.6000	5.6000	5.6000	-3.282%	6	559	-21.429%
2026-08-13	5.8000	5.8000	5.7900	5.7900	-8.819%	3	559	-24.007%
2026-08-10	6.3500	6.3500	6.3500	6.3500	+3.084%	1	560	-30.709%
2026-08-03	6.1000	6.1600	6.1000	6.1600	-7.368%	2	559	-28.571%
2026-07-28	6.8000	6.8000	6.6500	6.6500	-9.524%	26	582	-33.835%
2026-07-27	7.3500	7.3500	7.3500	7.3500	-13.325%	1	560	-40.136%
2026-07-24	8.4900	8.6600	8.3800	8.4800	+6.000%	30	560	-48.113%
2026-07-14	7.9200	8.0000	7.9200	8.0000	-20.000%	16	544	-45.000%
2026-07-09	10.0000	10.0000	10.0000	10.0000	0.000%	1	532	-56.000%
2026-07-08	10.0000	10.0000	10.0000	10.0000	+22.549%	25	532	-56.000%
2026-07-06	8.4700	8.5600	8.1600	8.1600	+5.974%	222	507	-46.078%
2026-07-02	8.1000	8.1000	7.7000	7.7000	-13.966%	45	355	-42.857%
2026-07-01	8.5500	9.0000	8.5500	8.9500	-11.386%	4	355	-50.838%
2026-06-30	10.2500	10.2500	10.1000	10.1000	-26.007%	6	353	-56.436%
2026-06-18	13.8000	13.8000	13.6100	13.6500	+2.632%	28	351	-67.766%
2026-06-17	12.3000	13.3000	12.3000	13.3000	-0.150%	15	351	-66.917%
2026-06-16	13.3200	13.3200	13.3200	13.3200	-17.778%	1	351	-66.967%
2026-06-12	16.2000	16.2000	16.2000	16.2000	-6.358%	1	351	-72.840%
2026-06-10	17.3000	17.7000	17.1500	17.3000	+3.160%	101	351	-74.566%
2026-06-09	16.6600	17.0200	16.4000	16.7700	-6.522%	110	257	-73.763%
2026-06-08	17.3000	17.9400	17.3000	17.9400	+6.913%	49	212	-75.474%
2026-06-05	16.7800	16.7800	16.7800	16.7800	-20.849%	1	197	-73.778%
2026-06-03	19.6800	21.4000	19.6800	21.2000	+13.978%	7	198	-79.245%
2026-06-02	19.1000	19.1000	18.5500	18.6000	+5.682%	97	200	-76.344%
2026-06-01	17.6000	17.6000	17.6000	17.6000	+10.000%	1	149	-75.000%
2026-05-28	16.0000	16.0000	16.0000	16.0000	+9.966%	2	148	-72.500%
2026-05-22	14.1600	14.9200	14.1600	14.5500	+3.929%	31	146	-69.759%
2026-05-21	14.0000	14.0000	14.0000	14.0000	-18.888%	5	145	-68.571%
2026-05-14	17.2500	17.2600	17.2000	17.2600	-6.196%	4	145	-74.508%
2026-05-08	18.4000	18.4000	18.4000	18.4000	+5.143%	6	147	-76.087%
2026-05-07	17.5000	17.5000	17.5000	17.5000	-2.778%	1	147	-74.857%
2026-05-06	18.0000	18.0000	18.0000	18.0000	+4.348%	3	147	-75.556%
2026-05-05	17.2000	17.2500	17.2000	17.2500	+10.224%	6	144	-74.493%
2026-05-04	15.6500	15.6500	15.6500	15.6500	+0.321%	3	141	-71.885%
2026-05-01	14.6500	15.6000	14.5600	15.6000	+2.295%	12	132	-71.795%
2026-04-30	15.6500	16.0000	15.2500	15.2500	+5.903%	43	132	-71.148%
2026-04-29	14.5000	14.7400	14.4000	14.4000	-34.545%	4	101	-69.444%
2026-04-28	21.0000	22.0000	21.0000	22.0000	-6.343%	10	101	-80.000%
2026-04-24	23.4500	23.5500	23.4500	23.4900	+2.353%	4	91	-81.269%
2026-04-21	22.4100	23.0000	22.4100	22.9500	+6.993%	5	89	-80.828%
2026-04-20	21.5000	21.5000	21.4000	21.4500	+1.418%	4	89	-79.487%
2026-04-16	21.1500	21.1500	21.1500	21.1500	-20.489%	1	87	-79.196%
2026-04-13	26.6000	26.6000	26.6000	26.6000	+5.347%	2	87	-83.459%
2026-04-08	25.2500	25.2500	25.2500	25.2500	-9.498%	2	85	-82.574%
2026-04-07	27.6000	27.9000	27.6000	27.9000	+0.180%	4	83	-84.229%
2026-04-06	28.2000	28.2000	27.8500	27.8500	-3.800%	4	82	-84.201%
2026-04-02	29.3500	29.3500	28.9500	28.9500	-6.006%	4	75	-84.801%
2026-04-01	30.8000	30.8000	30.8000	30.8000	+2.838%	2	75	-85.714%
2026-03-31	29.9500	29.9500	29.9500	29.9500	-3.667%	2	73	-85.309%
2026-03-30	31.0900	31.0900	31.0900	31.0900	+0.778%	1	71	-85.848%
2026-03-27	30.8500	30.8500	30.8500	30.8500	+15.760%	2	71	-85.737%
2026-03-26	26.6500	26.6500	26.6500	26.6500	-0.187%	1	69	-83.490%
2026-03-25	27.3000	27.3000	26.7000	26.7000	-5.654%	3	68	-83.521%
2026-03-24	28.3000	28.3000	28.3000	28.3000	+11.417%	2	65	-84.452%
2026-03-23	26.2000	26.2000	25.4000	25.4000	-11.189%	3	63	-82.677%
2026-03-20	29.3000	29.4500	28.3000	28.6000	-4.348%	34	62	-84.615%
2026-03-19	28.7500	29.9000	28.7500	29.9000	+2.926%	3	53	-85.284%
2026-03-18	28.8000	29.1000	28.7500	29.0500	+17.850%	45	51	-84.854%
2026-03-17	24.6500	24.6500	24.6500	24.6500	-6.629%	1	7	-82.150%
2026-03-13	26.1000	26.4000	26.1000	26.4000	+6.667%	3	6	-83.333%
2026-03-11	24.7500	24.7500	24.7500	24.7500	-1.198%	1	3	-82.222%
2026-03-09	25.0000	25.0500	24.8000	25.0500	+7.051%	3	3	-82.435%
2026-03-06	23.4000	23.4000	23.3500	23.4000	0.000%	3	2	-81.197%