Dark

V20270617P300
V Jun 17 2027 300.00 Put (V270617P00300000)
option OPRA

EOD

Jul 1, 2026

11.96-11.276%(-1.52)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.4300	11.9600	11.4300	11.9600	-11.276%	4	368	0.000%
2026-06-30	13.4800	13.4800	13.4800	13.4800	-1.245%	10	367	-11.276%
2026-06-29	13.4500	13.7000	12.9000	13.6500	-5.208%	6	357	-12.381%
2026-06-26	14.9000	14.9000	14.4000	14.4000	-5.263%	4	355	-16.944%
2026-06-25	15.5500	15.5500	14.6500	15.2000	-8.818%	8	355	-21.316%
2026-06-23	16.6700	16.6700	16.6700	16.6700	+1.337%	1	355	-28.254%
2026-06-22	16.8500	16.8500	16.4500	16.4500	-3.007%	3	355	-27.295%
2026-06-18	17.0000	17.0000	16.9600	16.9600	+4.369%	2	352	-29.481%
2026-06-17	15.2500	16.2500	15.2500	16.2500	0.000%	4	352	-26.400%
2026-06-16	16.2500	16.4000	16.1400	16.2500	-19.911%	41	352	-26.400%
2026-06-11	20.2900	20.2900	20.2900	20.2900	+3.257%	3	344	-41.055%
2026-06-09	19.7000	19.7000	19.6500	19.6500	-5.755%	2	343	-39.135%
2026-06-08	20.7500	20.8500	20.7500	20.8500	+8.312%	2	343	-42.638%
2026-06-05	19.2500	19.2500	19.2500	19.2500	-21.748%	4	343	-37.870%
2026-06-03	24.6000	24.6000	24.6000	24.6000	+13.103%	5	347	-51.382%
2026-06-02	22.3000	22.3000	21.7500	21.7500	+8.209%	10	347	-45.011%
2026-06-01	20.0000	20.2900	20.0000	20.1000	+11.667%	10	341	-40.498%
2026-05-29	18.2500	18.2500	18.0000	18.0000	-7.455%	5	334	-33.556%
2026-05-28	19.4500	19.4500	19.4500	19.4500	+2.368%	1	331	-38.509%
2026-05-26	19.0000	19.0000	19.0000	19.0000	+7.345%	2	330	-37.053%
2026-05-22	17.0500	17.7000	17.0500	17.7000	+1.433%	10	328	-32.429%
2026-05-19	17.4500	17.4500	17.4500	17.4500	-3.056%	1	328	-31.461%
2026-05-18	19.1000	19.1000	18.0000	18.0000	-5.512%	3	328	-33.556%
2026-05-15	18.5000	19.0500	18.5000	19.0500	-4.750%	7	328	-37.218%
2026-05-14	20.0000	20.0000	20.0000	20.0000	-1.961%	1	329	-40.200%
2026-05-13	19.8000	20.4500	19.8000	20.4000	-7.692%	20	319	-41.373%
2026-05-08	22.0000	22.1000	21.9000	22.1000	+10.500%	42	319	-45.882%
2026-05-07	20.0000	20.0000	20.0000	20.0000	-4.762%	5	316	-40.200%
2026-05-06	21.0000	21.0000	21.0000	21.0000	+2.140%	5	311	-43.048%
2026-05-05	19.3300	20.5600	19.3300	20.5600	+14.222%	25	306	-41.829%
2026-05-01	17.4000	18.0000	17.4000	18.0000	+6.195%	17	280	-33.556%
2026-04-29	16.9500	16.9500	16.9500	16.9500	-30.873%	3	280	-29.440%
2026-04-28	24.6800	24.6800	24.5200	24.5200	-4.219%	4	279	-51.223%
2026-04-27	25.6000	25.6000	25.6000	25.6000	-2.439%	1	276	-53.281%
2026-04-24	26.0000	26.2400	26.0000	26.2400	+8.430%	2	275	-54.421%
2026-04-20	24.2000	24.2000	24.2000	24.2000	+0.582%	1	273	-50.579%
2026-04-16	24.0600	24.0600	24.0600	24.0600	-4.826%	1	273	-50.291%
2026-04-15	25.2800	25.2800	25.2800	25.2800	-15.168%	1	273	-52.690%
2026-04-13	29.8000	29.8000	29.8000	29.8000	+5.674%	1	272	-59.866%
2026-03-16	28.2000	28.2000	28.2000	28.2000	+7.102%	100	271	-57.589%
2026-03-10	26.3500	26.4600	26.2400	26.3300	-4.636%	83	271	-54.577%
2026-03-09	27.5000	27.6100	27.5000	27.6100	+13.621%	2	249	-56.682%
2026-03-02	24.3000	24.3000	24.3000	24.3000	-9.328%	100	250	-50.782%
2026-02-25	26.8000	26.8000	26.8000	26.8000	+18.427%	2	148	-55.373%
2026-02-20	22.2900	22.6300	21.9400	22.6300	-7.821%	6	148	-47.150%
2026-02-19	24.5500	24.5500	24.5500	24.5500	-1.800%	8	148	-51.283%
2026-02-13	25.7700	25.7700	25.0000	25.0000	+21.124%	2	140	-52.160%
2026-02-10	20.7700	20.7700	20.6400	20.6400	-2.273%	4	140	-42.054%
2026-02-09	20.2300	21.1200	20.2300	21.1200	+2.824%	2	140	-43.371%
2026-02-06	20.5400	20.5400	20.5400	20.5400	-0.917%	1	140	-41.772%
2026-01-29	21.4300	21.4300	20.7300	20.7300	-2.447%	2	139	-42.306%
2026-01-27	21.2500	21.2500	21.2500	21.2500	+1.094%	1	139	-43.718%
2026-01-26	21.1000	21.1000	21.0000	21.0200	-1.453%	7	140	-43.102%
2026-01-22	21.3300	21.3300	21.3300	21.3300	-1.478%	1	134	-43.929%
2026-01-20	21.6500	21.6500	21.6500	21.6500	+5.610%	1	133	-44.758%
2026-01-16	20.5000	20.5000	20.5000	20.5000	-5.005%	1	131	-41.659%
2026-01-15	21.0500	21.5800	21.0500	21.5800	-1.461%	2	131	-44.578%
2026-01-14	21.9000	21.9000	21.9000	21.9000	+1.860%	1	131	-45.388%
2026-01-13	20.6000	23.0000	20.6000	21.5000	+26.471%	11	130	-44.372%
2026-01-12	17.0000	17.0000	17.0000	17.0000	+15.254%	3	119	-29.647%
2026-01-05	14.7500	14.7500	14.7500	14.7500	-10.061%	4	119	-18.915%
2025-12-22	15.7000	16.4000	15.7000	16.4000	-10.038%	10	119	-27.073%
2025-12-18	18.2300	18.2300	18.2300	18.2300	+5.072%	5	111	-34.394%
2025-12-12	17.3500	17.3500	17.3500	17.3500	-20.046%	1	106	-31.066%
2025-12-04	21.6600	21.7000	21.6600	21.7000	-0.459%	4	107	-44.885%
2025-12-02	21.8000	21.8000	21.8000	21.8000	-0.909%	4	103	-45.138%
2025-11-07	22.1000	22.1000	22.0000	22.0000	-3.084%	50	103	-45.636%
2025-11-04	22.7000	22.7000	22.7000	22.7000	+1.114%	1	54	-47.313%
2025-11-03	22.4500	22.4500	22.4500	22.4500	+13.671%	1	53	-46.726%
2025-10-29	19.7500	19.7500	19.7500	19.7500	+0.663%	3	53	-39.443%
2025-10-28	19.5000	19.6200	19.5000	19.6200	-4.988%	2	53	-39.042%
2025-10-16	20.6500	20.6500	20.6500	20.6500	+5.897%	1	53	-42.082%
2025-09-30	19.5000	19.5000	19.5000	19.5000	-5.797%	2	52	-38.667%
2025-09-23	20.7000	20.7000	20.7000	20.7000	+6.977%	1	50	-42.222%
2025-09-22	19.3500	19.3500	19.3500	19.3500	-4.680%	1	49	-38.191%
2025-09-17	20.3000	20.3000	20.3000	20.3000	-2.169%	1	48	-41.084%
2025-09-16	20.7000	20.7500	20.7000	20.7500	+2.978%	35	47	-42.361%
2025-09-10	20.1500	20.1500	20.1500	20.1500	+5.774%	1	37	-40.645%
2025-09-08	19.0500	19.0500	19.0500	19.0500	-1.804%	2	36	-37.218%
2025-08-20	19.4000	19.4000	19.4000	19.4000	-3.000%	1	34	-38.351%
2025-08-19	20.0000	20.0000	20.0000	20.0000	-11.111%	2	34	-40.200%
2025-08-08	22.5000	22.5000	22.5000	22.5000	+2.975%	1	33	-46.844%
2025-08-06	21.8500	21.8500	21.8500	21.8500	+3.555%	1	33	-45.263%
2025-08-04	21.1000	21.1000	21.1000	21.1000	+12.473%	1	32	-43.318%
2025-07-23	18.7600	18.7600	18.7600	18.7600	-8.577%	1	31	-36.247%
2025-07-15	20.3000	20.5600	20.2600	20.5200	+3.116%	6	31	-41.715%
2025-07-14	19.8000	20.2000	19.8000	19.9000	-5.238%	12	31	-39.899%
2025-06-24	21.0000	21.0000	21.0000	21.0000	-11.765%	10	31	-43.048%
2025-06-20	23.8000	23.8000	23.8000	23.8000	+2.146%	2	25	-49.748%
2025-06-18	23.3000	23.3000	23.3000	23.3000	+11.537%	1	25	-48.670%
2025-06-13	22.6000	22.6000	20.8900	20.8900	+19.167%	6	25	-42.748%
2025-06-05	17.3500	17.5300	17.3500	17.5300	-9.171%	4	25	-31.774%
2025-05-27	19.3000	19.3000	19.3000	19.3000	-4.785%	1	23	-38.031%
2025-05-22	20.2000	20.2700	20.2000	20.2700	+2.893%	2	23	-40.997%
2025-05-21	19.7000	19.7000	19.7000	19.7000	-17.745%	1	22	-39.289%
2025-05-05	23.9500	23.9500	23.9500	23.9500	+17.690%	1	21	-50.063%
2025-03-07	20.3500	20.3500	20.3500	20.3500	+1.648%	40	20	-41.229%
2025-01-27	20.0200	20.0200	20.0200	20.0200	-8.501%	1	1	-40.260%
2025-01-22	21.8800	21.8800	21.8800	21.8800	0.000%	1	1	-45.338%