Dark

V20270617P270
V Jun 17 2027 270.00 Put (V270617P00270000)
option OPRA

EOD

Aug 13, 2026

4.50-4.255%(-0.20)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.5000	4.5000	4.5000	4.5000	-4.255%	14	1,617	0.000%
2026-08-12	4.7000	4.7000	4.7000	4.7000	+3.297%	2	1,604	-4.255%
2026-08-11	4.5500	4.5500	4.5500	4.5500	-9.000%	9	1,604	-1.099%
2026-08-10	5.0000	5.0000	5.0000	5.0000	+3.093%	1	1,604	-10.000%
2026-08-07	4.7500	4.8500	4.7500	4.8500	+7.778%	2	1,604	-7.216%
2026-08-06	4.5000	4.5000	4.5000	4.5000	-7.216%	2	1,604	0.000%
2026-08-03	4.8500	4.8500	4.8500	4.8500	-7.619%	2	1,603	-7.216%
2026-07-31	5.2500	5.2500	5.2500	5.2500	+6.061%	1	1,603	-14.286%
2026-07-29	4.9500	4.9500	4.9500	4.9500	-2.941%	2	1,603	-9.091%
2026-07-28	5.4200	5.4200	5.0500	5.1000	-7.273%	5	1,601	-11.765%
2026-07-27	5.7500	5.7500	5.5000	5.5000	-7.563%	8	1,601	-18.182%
2026-07-16	5.0000	5.9500	5.0000	5.9500	-15.960%	50	1,601	-24.370%
2026-07-08	7.1000	7.1000	7.0000	7.0800	+24.211%	13	1,551	-36.441%
2026-07-02	5.8000	5.9300	5.6500	5.7000	-19.149%	1,256	485	-21.053%
2026-06-29	7.0500	7.0500	7.0500	7.0500	-12.855%	1	485	-36.170%
2026-06-26	8.0900	8.0900	8.0900	8.0900	-13.011%	2	485	-44.376%
2026-06-23	9.3000	9.3000	9.3000	9.3000	-13.084%	1	485	-51.613%
2026-06-15	10.7000	10.7000	10.7000	10.7000	-6.632%	1	485	-57.944%
2026-06-12	11.5000	11.5000	11.4600	11.4600	-6.066%	2	485	-60.733%
2026-06-08	12.2000	12.2000	12.2000	12.2000	+4.452%	1	485	-63.115%
2026-06-04	11.6800	11.6800	11.6800	11.6800	-12.444%	5	485	-61.473%
2026-06-03	14.7500	14.7500	13.3400	13.3400	+3.813%	7	490	-66.267%
2026-06-02	12.8500	12.8500	12.8500	12.8500	+20.093%	1	490	-64.981%
2026-05-27	10.5000	10.7000	10.5000	10.7000	-2.283%	2	489	-57.944%
2026-05-26	10.8500	10.9500	10.8500	10.9500	+8.631%	2	487	-58.904%
2026-05-22	10.0000	10.0800	10.0000	10.0800	+0.800%	6	487	-55.357%
2026-05-21	10.6000	10.6000	9.9000	10.0000	-5.033%	24	486	-55.000%
2026-05-20	10.5300	10.5300	10.5300	10.5300	+5.300%	1	486	-57.265%
2026-05-19	10.0000	10.0000	10.0000	10.0000	-13.719%	2	470	-55.000%
2026-05-13	11.5900	11.5900	11.5900	11.5900	-5.000%	2	470	-61.173%
2026-05-06	12.2000	12.2000	12.2000	12.2000	+2.007%	2	472	-63.115%
2026-05-05	12.2000	12.2000	11.6800	11.9600	+13.905%	65	472	-62.375%
2026-04-30	11.1000	11.1000	10.5000	10.5000	-5.405%	13	407	-57.143%
2026-04-29	11.1000	11.1000	11.1000	11.1000	-26.000%	2	394	-59.459%
2026-04-28	15.0500	15.0500	15.0000	15.0000	-9.091%	2	392	-70.000%
2026-04-24	16.5000	16.5000	16.5000	16.5000	+6.452%	1	392	-72.727%
2026-04-21	15.5000	15.5000	15.5000	15.5000	-3.125%	1	392	-70.968%
2026-04-15	16.5000	16.5000	16.0000	16.0000	-24.314%	2	392	-71.875%
2026-03-31	21.0100	21.1400	21.0100	21.1400	-2.760%	8	390	-78.713%
2026-03-27	21.2200	21.7500	21.2200	21.7400	+5.791%	4	382	-79.301%
2026-03-19	20.5500	20.5500	20.5500	20.5500	+7.199%	67	382	-78.102%
2026-03-18	19.1700	19.1700	19.1700	19.1700	+17.969%	3	354	-76.526%
2026-03-10	16.2500	16.2500	16.2500	16.2500	-4.971%	1	351	-72.308%
2026-03-09	17.0200	17.2900	17.0200	17.1000	+14.381%	9	352	-73.684%
2026-03-02	14.8500	14.9500	14.8500	14.9500	-21.850%	18	344	-69.900%
2026-02-24	18.5000	19.1300	18.5000	19.1300	+27.533%	2	326	-76.477%
2026-02-19	15.0000	15.0000	15.0000	15.0000	-5.363%	50	324	-70.000%
2026-02-13	15.4500	16.0500	15.4500	15.8500	+24.901%	30	244	-71.609%
2026-02-06	12.6900	12.6900	12.6900	12.6900	-4.586%	1	244	-64.539%
2026-01-22	13.1100	13.3000	13.1100	13.3000	-5.338%	25	243	-66.165%
2026-01-15	14.0500	14.0500	14.0500	14.0500	+2.182%	1	218	-67.972%
2026-01-14	13.7500	13.7500	13.7500	13.7500	+1.852%	5	218	-67.273%
2026-01-13	12.7700	14.0000	12.7700	13.5000	+50.838%	760	213	-66.667%
2026-01-07	8.9500	8.9500	8.9500	8.9500	-4.787%	52	81	-49.721%
2026-01-05	9.2700	9.4000	9.2700	9.4000	-3.590%	4	31	-52.128%
2025-12-23	9.7000	9.7500	9.7000	9.7500	-2.305%	2	31	-53.846%
2025-12-22	9.9800	9.9800	9.9800	9.9800	-29.470%	7	24	-54.910%
2025-12-04	14.1000	14.1500	14.1000	14.1500	-7.516%	16	24	-68.198%
2025-11-14	15.3000	15.3000	15.3000	15.3000	+13.333%	5	9	-70.588%
2025-10-13	13.5000	13.5000	13.5000	13.5000	-4.930%	1	4	-66.667%
2025-06-13	14.2000	14.2000	14.2000	14.2000	+3.801%	2	4	-68.310%
2025-05-22	13.5000	13.6800	13.5000	13.6800	+30.286%	4	3	-67.105%
2025-02-21	10.5000	10.5000	10.5000	10.5000	-17.969%	2	2	-57.143%
2025-01-23	13.3400	13.3400	12.8000	12.8000	-3.030%	5	1	-64.844%
2025-01-22	13.2000	13.2000	13.2000	13.2000	0.000%	1	1	-65.909%