Dark

V20270617P290
V Jun 17 2027 290.00 Put (V270617P00290000)
option OPRA

EOD

Jul 1, 2026

10.50-5.405%(-0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.5000	10.5000	10.5000	10.5000	-5.405%	5	348	0.000%
2026-06-29	11.0000	11.1000	11.0000	11.1000	-7.731%	2	343	-5.405%
2026-06-26	12.0300	12.0300	12.0300	12.0300	-10.224%	3	342	-12.718%
2026-06-24	13.6500	13.6500	12.9500	13.4000	-1.107%	4	345	-21.642%
2026-06-23	13.7500	13.7500	13.5500	13.5500	0.000%	3	344	-22.509%
2026-06-22	13.4500	13.7500	13.4500	13.5500	-3.901%	4	342	-22.509%
2026-06-18	13.9500	14.1000	13.9500	14.1000	+9.557%	4	341	-25.532%
2026-06-17	12.8700	12.8700	12.8700	12.8700	-6.400%	3	341	-18.415%
2026-06-16	14.7000	14.7000	13.7500	13.7500	-11.003%	3	341	-23.636%
2026-06-15	15.4500	15.4500	15.4500	15.4500	-14.167%	27	312	-32.039%
2026-06-11	17.4000	18.0000	17.4000	18.0000	+4.348%	5	312	-41.667%
2026-06-10	17.3500	17.6000	17.2500	17.2500	0.000%	4	309	-39.130%
2026-06-08	17.1500	17.4000	17.1000	17.2500	-5.479%	34	308	-39.130%
2026-06-02	18.2500	18.2500	18.2500	18.2500	+1.955%	4	280	-42.466%
2026-06-01	16.7500	17.9000	16.7500	17.9000	+18.152%	4	281	-41.341%
2026-05-29	15.7500	15.7500	15.1500	15.1500	-5.372%	3	279	-30.693%
2026-05-28	16.8500	17.0000	16.0100	16.0100	+3.625%	7	278	-34.416%
2026-05-27	15.3500	15.4500	15.3000	15.4500	-2.215%	5	275	-32.039%
2026-05-26	15.7000	15.8000	15.7000	15.8000	+6.397%	3	272	-33.544%
2026-05-22	14.4500	14.8500	14.4500	14.8500	+2.697%	13	272	-29.293%
2026-05-21	15.0000	15.0000	14.4600	14.4600	-6.710%	9	268	-27.386%
2026-05-20	15.6500	15.6500	15.5000	15.5000	+2.990%	3	268	-32.258%
2026-05-19	14.6500	15.0500	14.5500	15.0500	+0.333%	13	252	-30.233%
2026-05-18	15.4000	15.4000	15.0000	15.0000	-12.791%	3	252	-30.000%
2026-05-13	16.7000	17.4500	16.5000	17.2000	+10.968%	6	252	-38.953%
2026-05-12	15.9500	15.9500	15.5000	15.5000	-10.145%	5	252	-32.258%
2026-05-05	17.1500	17.2500	17.1500	17.2500	-17.067%	6	252	-39.130%
2026-04-28	20.7000	20.8000	20.7000	20.8000	-8.370%	2	252	-49.519%
2026-04-24	22.7000	22.7000	22.7000	22.7000	+15.170%	2	253	-53.744%
2026-04-17	19.7100	19.7100	19.7100	19.7100	-14.490%	1	253	-46.728%
2026-04-14	23.0500	23.0500	23.0500	23.0500	-17.235%	1	253	-54.447%
2026-04-02	27.8500	27.8500	27.8500	27.8500	+0.651%	2	251	-62.298%
2026-04-01	27.6700	27.6700	27.6700	27.6700	-6.362%	1	251	-62.053%
2026-03-27	29.5500	29.5500	29.5500	29.5500	+18.200%	1	251	-64.467%
2026-03-26	25.0000	25.0000	25.0000	25.0000	-3.176%	1	251	-58.000%
2026-03-25	25.7900	25.8200	25.7900	25.8200	+15.785%	38	251	-59.334%
2026-03-10	22.3000	22.3000	22.3000	22.3000	-3.672%	3	213	-52.915%
2026-03-09	23.1500	23.1500	23.1500	23.1500	+5.660%	2	210	-54.644%
2026-02-27	21.9100	21.9100	21.9100	21.9100	-14.447%	3	211	-52.077%
2026-02-24	25.8000	25.9000	25.5500	25.6100	+6.708%	14	209	-59.000%
2026-02-23	24.0000	24.0000	24.0000	24.0000	+8.597%	1	212	-56.250%
2026-02-13	22.1500	22.1500	22.1000	22.1000	+26.648%	2	214	-52.489%
2026-02-06	17.5500	17.5500	17.4500	17.4500	+5.566%	12	214	-39.828%
2026-02-05	16.5500	16.5500	16.5300	16.5300	+2.353%	2	206	-36.479%
2026-02-03	16.1500	16.1500	16.1500	16.1500	-11.749%	30	204	-34.985%
2026-01-30	18.5000	18.5000	18.3000	18.3000	+0.882%	2	206	-42.623%
2026-01-29	18.0600	18.1400	18.0600	18.1400	-0.055%	11	204	-42.117%
2026-01-28	18.1500	18.1500	18.1500	18.1500	+1.397%	1	204	-42.149%
2026-01-26	17.9000	17.9000	17.9000	17.9000	+0.562%	30	205	-41.341%
2026-01-23	17.8000	17.8000	17.8000	17.8000	-7.098%	10	193	-41.011%
2026-01-20	18.5000	19.1600	18.5000	19.1600	+5.275%	74	193	-45.198%
2026-01-15	17.9500	18.2000	17.6500	18.2000	-3.704%	10	120	-42.308%
2026-01-13	18.9000	18.9000	18.9000	18.9000	+29.452%	2	110	-44.444%
2026-01-12	14.6000	14.6000	14.6000	14.6000	-19.559%	15	108	-28.082%
2025-12-01	18.1500	18.2000	18.1500	18.1500	-1.412%	11	98	-42.149%
2025-11-26	18.3600	18.4100	18.3000	18.4100	+2.278%	50	64	-42.966%
2025-11-25	18.0000	18.0000	18.0000	18.0000	-11.765%	1	64	-41.667%
2025-11-21	20.6000	20.6000	20.3500	20.4000	+6.527%	60	65	-48.529%
2025-11-03	19.1500	19.1500	19.1500	19.1500	+14.328%	1	10	-45.170%
2025-10-28	16.7000	16.7500	16.7000	16.7500	-1.180%	15	10	-37.313%
2025-09-30	16.9500	16.9500	16.9500	16.9500	-7.123%	1	25	-38.053%
2025-09-29	18.2500	18.2500	18.2500	18.2500	+5.797%	1	25	-42.466%
2025-09-10	17.2500	17.2500	17.2500	17.2500	-1.429%	2	24	-39.130%
2025-09-05	16.8000	17.5000	16.7500	17.5000	+7.362%	3	24	-40.000%
2025-09-02	16.3000	16.3000	16.3000	16.3000	-14.436%	1	23	-35.583%
2025-08-11	19.0000	19.3000	19.0000	19.0500	+20.722%	7	22	-44.882%
2025-07-28	15.7500	15.7800	15.7500	15.7800	-4.422%	2	17	-33.460%
2025-07-21	16.5100	16.5100	16.5100	16.5100	-5.711%	1	16	-36.402%
2025-07-17	17.5100	17.5100	17.5100	17.5100	-2.722%	2	16	-40.034%
2025-07-15	18.0000	18.0000	18.0000	18.0000	+8.434%	5	18	-41.667%
2025-07-10	16.6000	16.6000	16.6000	16.6000	-14.653%	1	18	-36.747%
2025-06-26	19.2500	19.4500	19.2500	19.4500	-3.234%	2	18	-46.015%
2025-06-23	20.1000	20.1000	20.1000	20.1000	-6.901%	1	18	-47.761%
2025-06-20	21.5900	21.5900	21.5900	21.5900	+7.950%	2	19	-51.366%
2025-06-18	20.0000	20.0000	20.0000	20.0000	+5.820%	1	18	-47.500%
2025-06-13	18.7600	18.9000	18.7600	18.9000	+28.136%	6	18	-44.444%
2025-06-11	14.4700	14.7500	14.4700	14.7500	-16.525%	2	17	-28.814%
2025-05-22	17.7500	17.7500	17.6700	17.6700	-22.159%	4	17	-40.577%
2025-05-01	22.7000	22.7000	22.7000	22.7000	-6.198%	7	16	-53.744%
2025-04-30	24.2000	24.2000	24.2000	24.2000	+2.760%	1	9	-56.612%
2025-04-28	23.5500	23.5500	23.5500	23.5500	-5.040%	1	9	-55.414%
2025-04-16	24.8000	24.8000	24.8000	24.8000	-1.782%	1	9	-57.661%
2025-04-10	25.2500	25.2500	25.2500	25.2500	-15.945%	1	9	-58.416%
2025-04-04	30.0400	30.0400	30.0400	30.0400	+56.052%	2	8	-65.047%
2025-03-10	19.0000	19.2500	19.0000	19.2500	+11.015%	3	9	-45.455%
2025-03-07	19.0000	19.0000	17.3400	17.3400	-1.477%	4	8	-39.446%
2025-03-06	17.6000	17.6000	17.6000	17.6000	+23.509%	1	5	-40.341%
2025-02-12	14.2500	14.2500	14.2500	14.2500	-17.151%	1	5	-26.316%
2025-01-27	17.1200	17.2000	17.1200	17.2000	-1.714%	2	4	-38.953%
2025-01-24	17.5000	17.5000	17.5000	17.5000	-2.778%	6	3	-40.000%
2025-01-23	18.0000	18.0000	18.0000	18.0000	-2.965%	2	1	-41.667%
2025-01-22	18.4000	18.8800	18.4000	18.5500	0.000%	3	2	-43.396%