Dark

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

EOD

Sep 30, 2026

5.51+11.313%(+0.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.5100	5.5100	5.5100	5.5100	+11.313%	2	496	0.000%
2026-09-29	4.9000	4.9500	4.9000	4.9500	-1.980%	2	496	+11.313%
2026-09-25	5.2500	5.2500	5.0500	5.0500	-3.810%	2	496	+9.109%
2026-09-24	5.2500	5.2500	5.2500	5.2500	-10.256%	1	497	+4.952%
2026-09-23	5.8500	5.8500	5.8500	5.8500	+6.752%	1	497	-5.812%
2026-09-22	5.0000	5.5500	5.0000	5.4800	+11.382%	7	497	+0.547%
2026-09-21	4.9200	4.9200	4.9200	4.9200	-5.385%	5	496	+11.992%
2026-09-18	5.2000	5.2000	5.2000	5.2000	-11.864%	2	501	+5.962%
2026-09-10	5.9300	6.0000	5.9000	5.9000	+6.306%	17	499	-6.610%
2026-09-08	5.6000	5.6000	5.4800	5.5500	+11.222%	35	483	-0.721%
2026-09-04	5.2000	5.2000	4.9900	4.9900	-0.200%	5	475	+10.421%
2026-09-02	5.0000	5.0000	5.0000	5.0000	+1.010%	2	475	+10.200%
2026-08-31	4.9500	4.9500	4.8500	4.9500	+1.434%	19	473	+11.313%
2026-08-28	4.9500	4.9500	4.8800	4.8800	-1.414%	4	455	+12.910%
2026-08-26	5.1500	5.1500	4.9500	4.9500	-3.883%	23	454	+11.313%
2026-08-25	5.1000	5.2400	5.1000	5.1500	-1.905%	81	434	+6.990%
2026-08-24	5.2000	5.3100	5.2000	5.2500	-14.356%	3	450	+4.952%
2026-08-21	6.1300	6.1300	6.1300	6.1300	+0.492%	1	450	-10.114%
2026-08-19	6.1000	6.1000	6.1000	6.1000	-7.576%	2	449	-9.672%
2026-08-18	6.5500	6.7000	6.5500	6.6000	-5.036%	61	449	-16.515%
2026-08-17	6.9500	6.9500	6.9500	6.9500	+4.511%	10	406	-20.719%
2026-08-14	6.6500	6.6500	6.6500	6.6500	-8.904%	8	396	-17.143%
2026-08-12	7.3500	7.4000	7.3000	7.3000	+3.546%	30	391	-24.521%
2026-08-11	7.0500	7.0500	7.0500	7.0500	-8.442%	6	386	-21.844%
2026-08-10	7.7000	7.7000	7.7000	7.7000	+9.220%	1	386	-28.442%
2026-08-06	6.9000	7.0500	6.9000	7.0500	-4.082%	3	387	-21.844%
2026-08-04	7.3500	7.3500	7.3500	7.3500	+1.519%	10	387	-25.034%
2026-07-29	7.2400	7.2400	7.2400	7.2400	-9.159%	1	387	-23.895%
2026-07-28	7.9800	7.9800	7.9700	7.9700	-17.835%	40	387	-30.866%
2026-07-24	9.7000	9.7000	9.7000	9.7000	+7.778%	13	364	-43.196%
2026-07-14	9.0000	9.0000	9.0000	9.0000	+1.466%	1	351	-38.778%
2026-07-13	8.8700	8.8700	8.8700	8.8700	-10.765%	1	351	-37.880%
2026-07-07	10.1800	10.1800	9.6500	9.9400	-5.333%	9	351	-44.567%
2026-07-01	10.5000	10.5000	10.5000	10.5000	-5.405%	5	348	-47.524%
2026-06-29	11.0000	11.1000	11.0000	11.1000	-7.731%	2	343	-50.360%
2026-06-26	12.0300	12.0300	12.0300	12.0300	-10.224%	3	342	-54.198%
2026-06-24	13.6500	13.6500	12.9500	13.4000	-1.107%	4	345	-58.881%
2026-06-23	13.7500	13.7500	13.5500	13.5500	0.000%	3	344	-59.336%
2026-06-22	13.4500	13.7500	13.4500	13.5500	-3.901%	4	342	-59.336%
2026-06-18	13.9500	14.1000	13.9500	14.1000	+9.557%	4	341	-60.922%
2026-06-17	12.8700	12.8700	12.8700	12.8700	-6.400%	3	341	-57.187%
2026-06-16	14.7000	14.7000	13.7500	13.7500	-11.003%	3	341	-59.927%
2026-06-15	15.4500	15.4500	15.4500	15.4500	-14.167%	27	312	-64.337%
2026-06-11	17.4000	18.0000	17.4000	18.0000	+4.348%	5	312	-69.389%
2026-06-10	17.3500	17.6000	17.2500	17.2500	0.000%	4	309	-68.058%
2026-06-08	17.1500	17.4000	17.1000	17.2500	-5.479%	34	308	-68.058%
2026-06-02	18.2500	18.2500	18.2500	18.2500	+1.955%	4	280	-69.808%
2026-06-01	16.7500	17.9000	16.7500	17.9000	+18.152%	4	281	-69.218%
2026-05-29	15.7500	15.7500	15.1500	15.1500	-5.372%	3	279	-63.630%
2026-05-28	16.8500	17.0000	16.0100	16.0100	+3.625%	7	278	-65.584%
2026-05-27	15.3500	15.4500	15.3000	15.4500	-2.215%	5	275	-64.337%
2026-05-26	15.7000	15.8000	15.7000	15.8000	+6.397%	3	272	-65.127%
2026-05-22	14.4500	14.8500	14.4500	14.8500	+2.697%	13	272	-62.896%
2026-05-21	15.0000	15.0000	14.4600	14.4600	-6.710%	9	268	-61.895%
2026-05-20	15.6500	15.6500	15.5000	15.5000	+2.990%	3	268	-64.452%
2026-05-19	14.6500	15.0500	14.5500	15.0500	+0.333%	13	252	-63.389%
2026-05-18	15.4000	15.4000	15.0000	15.0000	-12.791%	3	252	-63.267%
2026-05-13	16.7000	17.4500	16.5000	17.2000	+10.968%	6	252	-67.965%
2026-05-12	15.9500	15.9500	15.5000	15.5000	-10.145%	5	252	-64.452%
2026-05-05	17.1500	17.2500	17.1500	17.2500	-17.067%	6	252	-68.058%
2026-04-28	20.7000	20.8000	20.7000	20.8000	-8.370%	2	252	-73.510%
2026-04-24	22.7000	22.7000	22.7000	22.7000	+15.170%	2	253	-75.727%
2026-04-17	19.7100	19.7100	19.7100	19.7100	-14.490%	1	253	-72.045%
2026-04-14	23.0500	23.0500	23.0500	23.0500	-17.235%	1	253	-76.095%
2026-04-02	27.8500	27.8500	27.8500	27.8500	+0.651%	2	251	-80.215%
2026-04-01	27.6700	27.6700	27.6700	27.6700	-6.362%	1	251	-80.087%
2026-03-27	29.5500	29.5500	29.5500	29.5500	+18.200%	1	251	-81.354%
2026-03-26	25.0000	25.0000	25.0000	25.0000	-3.176%	1	251	-77.960%
2026-03-25	25.7900	25.8200	25.7900	25.8200	+15.785%	38	251	-78.660%
2026-03-10	22.3000	22.3000	22.3000	22.3000	-3.672%	3	213	-75.291%
2026-03-09	23.1500	23.1500	23.1500	23.1500	+5.660%	2	210	-76.199%
2026-02-27	21.9100	21.9100	21.9100	21.9100	-14.447%	3	211	-74.852%
2026-02-24	25.8000	25.9000	25.5500	25.6100	+6.708%	14	209	-78.485%
2026-02-23	24.0000	24.0000	24.0000	24.0000	+8.597%	1	212	-77.042%
2026-02-13	22.1500	22.1500	22.1000	22.1000	+26.648%	2	214	-75.068%
2026-02-06	17.5500	17.5500	17.4500	17.4500	+5.566%	12	214	-68.424%
2026-02-05	16.5500	16.5500	16.5300	16.5300	+2.353%	2	206	-66.667%
2026-02-03	16.1500	16.1500	16.1500	16.1500	-11.749%	30	204	-65.882%
2026-01-30	18.5000	18.5000	18.3000	18.3000	+0.882%	2	206	-69.891%
2026-01-29	18.0600	18.1400	18.0600	18.1400	-0.055%	11	204	-69.625%
2026-01-28	18.1500	18.1500	18.1500	18.1500	+1.397%	1	204	-69.642%
2026-01-26	17.9000	17.9000	17.9000	17.9000	+0.562%	30	205	-69.218%
2026-01-23	17.8000	17.8000	17.8000	17.8000	-7.098%	10	193	-69.045%
2026-01-20	18.5000	19.1600	18.5000	19.1600	+5.275%	74	193	-71.242%
2026-01-15	17.9500	18.2000	17.6500	18.2000	-3.704%	10	120	-69.725%
2026-01-13	18.9000	18.9000	18.9000	18.9000	+29.452%	2	110	-70.847%
2026-01-12	14.6000	14.6000	14.6000	14.6000	-19.559%	15	108	-62.260%
2025-12-01	18.1500	18.2000	18.1500	18.1500	-1.412%	11	98	-69.642%
2025-11-26	18.3600	18.4100	18.3000	18.4100	+2.278%	50	64	-70.071%
2025-11-25	18.0000	18.0000	18.0000	18.0000	-11.765%	1	64	-69.389%
2025-11-21	20.6000	20.6000	20.3500	20.4000	+6.527%	60	65	-72.990%
2025-11-03	19.1500	19.1500	19.1500	19.1500	+14.328%	1	10	-71.227%
2025-10-28	16.7000	16.7500	16.7000	16.7500	-1.180%	15	10	-67.104%
2025-09-30	16.9500	16.9500	16.9500	16.9500	-7.123%	1	25	-67.493%
2025-09-29	18.2500	18.2500	18.2500	18.2500	+5.797%	1	25	-69.808%
2025-09-10	17.2500	17.2500	17.2500	17.2500	-1.429%	2	24	-68.058%
2025-09-05	16.8000	17.5000	16.7500	17.5000	+7.362%	3	24	-68.514%
2025-09-02	16.3000	16.3000	16.3000	16.3000	-14.436%	1	23	-66.196%
2025-08-11	19.0000	19.3000	19.0000	19.0500	+20.722%	7	22	-71.076%
2025-07-28	15.7500	15.7800	15.7500	15.7800	-4.422%	2	17	-65.082%
2025-07-21	16.5100	16.5100	16.5100	16.5100	-5.711%	1	16	-66.626%
2025-07-17	17.5100	17.5100	17.5100	17.5100	-2.722%	2	16	-68.532%
2025-07-15	18.0000	18.0000	18.0000	18.0000	+8.434%	5	18	-69.389%
2025-07-10	16.6000	16.6000	16.6000	16.6000	-14.653%	1	18	-66.807%
2025-06-26	19.2500	19.4500	19.2500	19.4500	-3.234%	2	18	-71.671%
2025-06-23	20.1000	20.1000	20.1000	20.1000	-6.901%	1	18	-72.587%
2025-06-20	21.5900	21.5900	21.5900	21.5900	+7.950%	2	19	-74.479%
2025-06-18	20.0000	20.0000	20.0000	20.0000	+5.820%	1	18	-72.450%
2025-06-13	18.7600	18.9000	18.7600	18.9000	+28.136%	6	18	-70.847%
2025-06-11	14.4700	14.7500	14.4700	14.7500	-16.525%	2	17	-62.644%
2025-05-22	17.7500	17.7500	17.6700	17.6700	-22.159%	4	17	-68.817%
2025-05-01	22.7000	22.7000	22.7000	22.7000	-6.198%	7	16	-75.727%
2025-04-30	24.2000	24.2000	24.2000	24.2000	+2.760%	1	9	-77.231%
2025-04-28	23.5500	23.5500	23.5500	23.5500	-5.040%	1	9	-76.603%
2025-04-16	24.8000	24.8000	24.8000	24.8000	-1.782%	1	9	-77.782%
2025-04-10	25.2500	25.2500	25.2500	25.2500	-15.945%	1	9	-78.178%
2025-04-04	30.0400	30.0400	30.0400	30.0400	+56.052%	2	8	-81.658%
2025-03-10	19.0000	19.2500	19.0000	19.2500	+11.015%	3	9	-71.377%
2025-03-07	19.0000	19.0000	17.3400	17.3400	-1.477%	4	8	-68.224%
2025-03-06	17.6000	17.6000	17.6000	17.6000	+23.509%	1	5	-68.693%
2025-02-12	14.2500	14.2500	14.2500	14.2500	-17.151%	1	5	-61.333%
2025-01-27	17.1200	17.2000	17.1200	17.2000	-1.714%	2	4	-67.965%
2025-01-24	17.5000	17.5000	17.5000	17.5000	-2.778%	6	3	-68.514%
2025-01-23	18.0000	18.0000	18.0000	18.0000	-2.965%	2	1	-69.389%
2025-01-22	18.4000	18.8800	18.4000	18.5500	0.000%	3	2	-70.296%