Dark

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

EOD

Sep 30, 2026

6.81+8.960%(+0.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.8100	6.8100	6.8100	6.8100	+8.960%	2	649	0.000%
2026-09-29	6.1500	6.3600	6.0500	6.2500	-2.344%	10	648	+8.960%
2026-09-28	6.4000	6.4000	6.4000	6.4000	-1.690%	1	648	+6.406%
2026-09-25	6.4000	6.5100	6.4000	6.5100	-6.734%	3	649	+4.608%
2026-09-22	6.9400	7.0000	6.9000	6.9800	+10.618%	36	649	-2.436%
2026-09-21	6.3500	6.3500	6.3100	6.3100	-0.630%	2	615	+7.924%
2026-09-16	6.2500	6.3500	6.2500	6.3500	+3.252%	7	613	+7.244%
2026-09-14	6.1500	6.1500	6.1500	6.1500	-18.000%	1	608	+10.732%
2026-09-10	7.5000	7.5000	7.5000	7.5000	+4.167%	10	609	-9.200%
2026-09-09	7.2000	7.2000	7.2000	7.2000	+2.710%	3	599	-5.417%
2026-09-08	7.0100	7.0100	7.0100	7.0100	+13.984%	1	599	-2.853%
2026-08-31	6.1500	6.1500	6.1500	6.1500	-0.162%	1	599	+10.732%
2026-08-26	5.9700	6.1700	5.9600	6.1600	-7.368%	4	599	+10.552%
2026-08-25	6.5000	6.6500	6.5000	6.6500	+3.101%	40	598	+2.406%
2026-08-24	7.2000	7.2000	6.3000	6.4500	-15.906%	26	624	+5.581%
2026-08-21	7.6700	7.6700	7.6700	7.6700	-0.390%	1	619	-11.213%
2026-08-20	7.7000	7.7000	7.7000	7.7000	+1.987%	1	619	-11.558%
2026-08-19	7.5500	7.6000	7.5500	7.5500	-14.205%	8	618	-9.801%
2026-08-17	8.7300	9.0000	8.6000	8.8000	+6.667%	21	618	-22.614%
2026-08-14	8.2500	8.2500	8.2500	8.2500	-5.172%	6	614	-17.455%
2026-08-13	8.6500	8.8500	8.6500	8.7000	-0.571%	25	614	-21.724%
2026-08-11	8.7500	8.7500	8.7500	8.7500	-7.895%	5	591	-22.171%
2026-08-10	9.5000	9.5000	9.5000	9.5000	+7.103%	3	591	-28.316%
2026-08-07	8.8700	8.8700	8.8700	8.8700	+3.743%	1	591	-23.224%
2026-08-06	8.5500	8.6000	8.5500	8.5500	-3.281%	10	592	-20.351%
2026-08-05	8.8400	8.8400	8.8400	8.8400	-0.338%	1	591	-22.964%
2026-08-04	9.7000	9.7000	8.8700	8.8700	-9.490%	2	591	-23.224%
2026-07-30	9.8000	9.8000	9.8000	9.8000	+0.823%	1	591	-30.510%
2026-07-28	9.8500	9.8500	9.6200	9.7200	-4.706%	222	590	-29.938%
2026-07-27	10.2000	10.2000	10.2000	10.2000	-15.000%	9	380	-33.235%
2026-07-24	12.1500	12.1500	12.0000	12.0000	+3.004%	43	371	-43.250%
2026-07-22	11.6500	11.6500	11.6500	11.6500	0.000%	1	332	-41.545%
2026-07-21	11.6500	11.6500	11.6500	11.6500	+10.952%	1	331	-41.545%
2026-07-16	10.5000	10.5000	10.5000	10.5000	-5.405%	3	330	-35.143%
2026-07-13	11.1000	11.1000	11.1000	11.1000	-13.146%	30	330	-38.649%
2026-07-10	12.7500	12.7800	12.7500	12.7800	+0.393%	2	356	-46.714%
2026-07-08	12.6200	12.8000	12.6200	12.7300	+13.661%	9	358	-46.504%
2026-07-07	11.2000	11.2000	11.2000	11.2000	-0.178%	2	365	-39.196%
2026-07-06	11.8000	11.8000	11.2200	11.2200	+2.000%	5	367	-39.305%
2026-07-02	11.0000	11.0000	11.0000	11.0000	-8.027%	1	368	-38.091%
2026-07-01	11.4300	11.9600	11.4300	11.9600	-11.276%	4	368	-43.060%
2026-06-30	13.4800	13.4800	13.4800	13.4800	-1.245%	10	367	-49.481%
2026-06-29	13.4500	13.7000	12.9000	13.6500	-5.208%	6	357	-50.110%
2026-06-26	14.9000	14.9000	14.4000	14.4000	-5.263%	4	355	-52.708%
2026-06-25	15.5500	15.5500	14.6500	15.2000	-8.818%	8	355	-55.197%
2026-06-23	16.6700	16.6700	16.6700	16.6700	+1.337%	1	355	-59.148%
2026-06-22	16.8500	16.8500	16.4500	16.4500	-3.007%	3	355	-58.602%
2026-06-18	17.0000	17.0000	16.9600	16.9600	+4.369%	2	352	-59.847%
2026-06-17	15.2500	16.2500	15.2500	16.2500	0.000%	4	352	-58.092%
2026-06-16	16.2500	16.4000	16.1400	16.2500	-19.911%	41	352	-58.092%
2026-06-11	20.2900	20.2900	20.2900	20.2900	+3.257%	3	344	-66.437%
2026-06-09	19.7000	19.7000	19.6500	19.6500	-5.755%	2	343	-65.344%
2026-06-08	20.7500	20.8500	20.7500	20.8500	+8.312%	2	343	-67.338%
2026-06-05	19.2500	19.2500	19.2500	19.2500	-21.748%	4	343	-64.623%
2026-06-03	24.6000	24.6000	24.6000	24.6000	+13.103%	5	347	-72.317%
2026-06-02	22.3000	22.3000	21.7500	21.7500	+8.209%	10	347	-68.690%
2026-06-01	20.0000	20.2900	20.0000	20.1000	+11.667%	10	341	-66.119%
2026-05-29	18.2500	18.2500	18.0000	18.0000	-7.455%	5	334	-62.167%
2026-05-28	19.4500	19.4500	19.4500	19.4500	+2.368%	1	331	-64.987%
2026-05-26	19.0000	19.0000	19.0000	19.0000	+7.345%	2	330	-64.158%
2026-05-22	17.0500	17.7000	17.0500	17.7000	+1.433%	10	328	-61.525%
2026-05-19	17.4500	17.4500	17.4500	17.4500	-3.056%	1	328	-60.974%
2026-05-18	19.1000	19.1000	18.0000	18.0000	-5.512%	3	328	-62.167%
2026-05-15	18.5000	19.0500	18.5000	19.0500	-4.750%	7	328	-64.252%
2026-05-14	20.0000	20.0000	20.0000	20.0000	-1.961%	1	329	-65.950%
2026-05-13	19.8000	20.4500	19.8000	20.4000	-7.692%	20	319	-66.618%
2026-05-08	22.0000	22.1000	21.9000	22.1000	+10.500%	42	319	-69.186%
2026-05-07	20.0000	20.0000	20.0000	20.0000	-4.762%	5	316	-65.950%
2026-05-06	21.0000	21.0000	21.0000	21.0000	+2.140%	5	311	-67.571%
2026-05-05	19.3300	20.5600	19.3300	20.5600	+14.222%	25	306	-66.877%
2026-05-01	17.4000	18.0000	17.4000	18.0000	+6.195%	17	280	-62.167%
2026-04-29	16.9500	16.9500	16.9500	16.9500	-30.873%	3	280	-59.823%
2026-04-28	24.6800	24.6800	24.5200	24.5200	-4.219%	4	279	-72.227%
2026-04-27	25.6000	25.6000	25.6000	25.6000	-2.439%	1	276	-73.398%
2026-04-24	26.0000	26.2400	26.0000	26.2400	+8.430%	2	275	-74.047%
2026-04-20	24.2000	24.2000	24.2000	24.2000	+0.582%	1	273	-71.860%
2026-04-16	24.0600	24.0600	24.0600	24.0600	-4.826%	1	273	-71.696%
2026-04-15	25.2800	25.2800	25.2800	25.2800	-15.168%	1	273	-73.062%
2026-04-13	29.8000	29.8000	29.8000	29.8000	+5.674%	1	272	-77.148%
2026-03-16	28.2000	28.2000	28.2000	28.2000	+7.102%	100	271	-75.851%
2026-03-10	26.3500	26.4600	26.2400	26.3300	-4.636%	83	271	-74.136%
2026-03-09	27.5000	27.6100	27.5000	27.6100	+13.621%	2	249	-75.335%
2026-03-02	24.3000	24.3000	24.3000	24.3000	-9.328%	100	250	-71.975%
2026-02-25	26.8000	26.8000	26.8000	26.8000	+18.427%	2	148	-74.590%
2026-02-20	22.2900	22.6300	21.9400	22.6300	-7.821%	6	148	-69.907%
2026-02-19	24.5500	24.5500	24.5500	24.5500	-1.800%	8	148	-72.261%
2026-02-13	25.7700	25.7700	25.0000	25.0000	+21.124%	2	140	-72.760%
2026-02-10	20.7700	20.7700	20.6400	20.6400	-2.273%	4	140	-67.006%
2026-02-09	20.2300	21.1200	20.2300	21.1200	+2.824%	2	140	-67.756%
2026-02-06	20.5400	20.5400	20.5400	20.5400	-0.917%	1	140	-66.845%
2026-01-29	21.4300	21.4300	20.7300	20.7300	-2.447%	2	139	-67.149%
2026-01-27	21.2500	21.2500	21.2500	21.2500	+1.094%	1	139	-67.953%
2026-01-26	21.1000	21.1000	21.0000	21.0200	-1.453%	7	140	-67.602%
2026-01-22	21.3300	21.3300	21.3300	21.3300	-1.478%	1	134	-68.073%
2026-01-20	21.6500	21.6500	21.6500	21.6500	+5.610%	1	133	-68.545%
2026-01-16	20.5000	20.5000	20.5000	20.5000	-5.005%	1	131	-66.780%
2026-01-15	21.0500	21.5800	21.0500	21.5800	-1.461%	2	131	-68.443%
2026-01-14	21.9000	21.9000	21.9000	21.9000	+1.860%	1	131	-68.904%
2026-01-13	20.6000	23.0000	20.6000	21.5000	+26.471%	11	130	-68.326%
2026-01-12	17.0000	17.0000	17.0000	17.0000	+15.254%	3	119	-59.941%
2026-01-05	14.7500	14.7500	14.7500	14.7500	-10.061%	4	119	-53.831%
2025-12-22	15.7000	16.4000	15.7000	16.4000	-10.038%	10	119	-58.476%
2025-12-18	18.2300	18.2300	18.2300	18.2300	+5.072%	5	111	-62.644%
2025-12-12	17.3500	17.3500	17.3500	17.3500	-20.046%	1	106	-60.749%
2025-12-04	21.6600	21.7000	21.6600	21.7000	-0.459%	4	107	-68.618%
2025-12-02	21.8000	21.8000	21.8000	21.8000	-0.909%	4	103	-68.761%
2025-11-07	22.1000	22.1000	22.0000	22.0000	-3.084%	50	103	-69.045%
2025-11-04	22.7000	22.7000	22.7000	22.7000	+1.114%	1	54	-70.000%
2025-11-03	22.4500	22.4500	22.4500	22.4500	+13.671%	1	53	-69.666%
2025-10-29	19.7500	19.7500	19.7500	19.7500	+0.663%	3	53	-65.519%
2025-10-28	19.5000	19.6200	19.5000	19.6200	-4.988%	2	53	-65.291%
2025-10-16	20.6500	20.6500	20.6500	20.6500	+5.897%	1	53	-67.022%
2025-09-30	19.5000	19.5000	19.5000	19.5000	-5.797%	2	52	-65.077%
2025-09-23	20.7000	20.7000	20.7000	20.7000	+6.977%	1	50	-67.101%
2025-09-22	19.3500	19.3500	19.3500	19.3500	-4.680%	1	49	-64.806%
2025-09-17	20.3000	20.3000	20.3000	20.3000	-2.169%	1	48	-66.453%
2025-09-16	20.7000	20.7500	20.7000	20.7500	+2.978%	35	47	-67.181%
2025-09-10	20.1500	20.1500	20.1500	20.1500	+5.774%	1	37	-66.203%
2025-09-08	19.0500	19.0500	19.0500	19.0500	-1.804%	2	36	-64.252%
2025-08-20	19.4000	19.4000	19.4000	19.4000	-3.000%	1	34	-64.897%
2025-08-19	20.0000	20.0000	20.0000	20.0000	-11.111%	2	34	-65.950%
2025-08-08	22.5000	22.5000	22.5000	22.5000	+2.975%	1	33	-69.733%
2025-08-06	21.8500	21.8500	21.8500	21.8500	+3.555%	1	33	-68.833%
2025-08-04	21.1000	21.1000	21.1000	21.1000	+12.473%	1	32	-67.725%
2025-07-23	18.7600	18.7600	18.7600	18.7600	-8.577%	1	31	-63.699%
2025-07-15	20.3000	20.5600	20.2600	20.5200	+3.116%	6	31	-66.813%
2025-07-14	19.8000	20.2000	19.8000	19.9000	-5.238%	12	31	-65.779%
2025-06-24	21.0000	21.0000	21.0000	21.0000	-11.765%	10	31	-67.571%
2025-06-20	23.8000	23.8000	23.8000	23.8000	+2.146%	2	25	-71.387%
2025-06-18	23.3000	23.3000	23.3000	23.3000	+11.537%	1	25	-70.773%
2025-06-13	22.6000	22.6000	20.8900	20.8900	+19.167%	6	25	-67.401%
2025-06-05	17.3500	17.5300	17.3500	17.5300	-9.171%	4	25	-61.152%
2025-05-27	19.3000	19.3000	19.3000	19.3000	-4.785%	1	23	-64.715%
2025-05-22	20.2000	20.2700	20.2000	20.2700	+2.893%	2	23	-66.404%
2025-05-21	19.7000	19.7000	19.7000	19.7000	-17.745%	1	22	-65.431%
2025-05-05	23.9500	23.9500	23.9500	23.9500	+17.690%	1	21	-71.566%
2025-03-07	20.3500	20.3500	20.3500	20.3500	+1.648%	40	20	-66.536%
2025-01-27	20.0200	20.0200	20.0200	20.0200	-8.501%	1	1	-65.984%
2025-01-22	21.8800	21.8800	21.8800	21.8800	0.000%	1	1	-68.876%