Dark

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

EOD

Aug 13, 2026

8.70-0.571%(-0.05)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.6500	8.8500	8.6500	8.7000	-0.571%	25	614	0.000%
2026-08-11	8.7500	8.7500	8.7500	8.7500	-7.895%	5	591	-0.571%
2026-08-10	9.5000	9.5000	9.5000	9.5000	+7.103%	3	591	-8.421%
2026-08-07	8.8700	8.8700	8.8700	8.8700	+3.743%	1	591	-1.917%
2026-08-06	8.5500	8.6000	8.5500	8.5500	-3.281%	10	592	+1.754%
2026-08-05	8.8400	8.8400	8.8400	8.8400	-0.338%	1	591	-1.584%
2026-08-04	9.7000	9.7000	8.8700	8.8700	-9.490%	2	591	-1.917%
2026-07-30	9.8000	9.8000	9.8000	9.8000	+0.823%	1	591	-11.224%
2026-07-28	9.8500	9.8500	9.6200	9.7200	-4.706%	222	590	-10.494%
2026-07-27	10.2000	10.2000	10.2000	10.2000	-15.000%	9	380	-14.706%
2026-07-24	12.1500	12.1500	12.0000	12.0000	+3.004%	43	371	-27.500%
2026-07-22	11.6500	11.6500	11.6500	11.6500	0.000%	1	332	-25.322%
2026-07-21	11.6500	11.6500	11.6500	11.6500	+10.952%	1	331	-25.322%
2026-07-16	10.5000	10.5000	10.5000	10.5000	-5.405%	3	330	-17.143%
2026-07-13	11.1000	11.1000	11.1000	11.1000	-13.146%	30	330	-21.622%
2026-07-10	12.7500	12.7800	12.7500	12.7800	+0.393%	2	356	-31.925%
2026-07-08	12.6200	12.8000	12.6200	12.7300	+13.661%	9	358	-31.658%
2026-07-07	11.2000	11.2000	11.2000	11.2000	-0.178%	2	365	-22.321%
2026-07-06	11.8000	11.8000	11.2200	11.2200	+2.000%	5	367	-22.460%
2026-07-02	11.0000	11.0000	11.0000	11.0000	-8.027%	1	368	-20.909%
2026-07-01	11.4300	11.9600	11.4300	11.9600	-11.276%	4	368	-27.258%
2026-06-30	13.4800	13.4800	13.4800	13.4800	-1.245%	10	367	-35.460%
2026-06-29	13.4500	13.7000	12.9000	13.6500	-5.208%	6	357	-36.264%
2026-06-26	14.9000	14.9000	14.4000	14.4000	-5.263%	4	355	-39.583%
2026-06-25	15.5500	15.5500	14.6500	15.2000	-8.818%	8	355	-42.763%
2026-06-23	16.6700	16.6700	16.6700	16.6700	+1.337%	1	355	-47.810%
2026-06-22	16.8500	16.8500	16.4500	16.4500	-3.007%	3	355	-47.112%
2026-06-18	17.0000	17.0000	16.9600	16.9600	+4.369%	2	352	-48.703%
2026-06-17	15.2500	16.2500	15.2500	16.2500	0.000%	4	352	-46.462%
2026-06-16	16.2500	16.4000	16.1400	16.2500	-19.911%	41	352	-46.462%
2026-06-11	20.2900	20.2900	20.2900	20.2900	+3.257%	3	344	-57.122%
2026-06-09	19.7000	19.7000	19.6500	19.6500	-5.755%	2	343	-55.725%
2026-06-08	20.7500	20.8500	20.7500	20.8500	+8.312%	2	343	-58.273%
2026-06-05	19.2500	19.2500	19.2500	19.2500	-21.748%	4	343	-54.805%
2026-06-03	24.6000	24.6000	24.6000	24.6000	+13.103%	5	347	-64.634%
2026-06-02	22.3000	22.3000	21.7500	21.7500	+8.209%	10	347	-60.000%
2026-06-01	20.0000	20.2900	20.0000	20.1000	+11.667%	10	341	-56.716%
2026-05-29	18.2500	18.2500	18.0000	18.0000	-7.455%	5	334	-51.667%
2026-05-28	19.4500	19.4500	19.4500	19.4500	+2.368%	1	331	-55.270%
2026-05-26	19.0000	19.0000	19.0000	19.0000	+7.345%	2	330	-54.211%
2026-05-22	17.0500	17.7000	17.0500	17.7000	+1.433%	10	328	-50.847%
2026-05-19	17.4500	17.4500	17.4500	17.4500	-3.056%	1	328	-50.143%
2026-05-18	19.1000	19.1000	18.0000	18.0000	-5.512%	3	328	-51.667%
2026-05-15	18.5000	19.0500	18.5000	19.0500	-4.750%	7	328	-54.331%
2026-05-14	20.0000	20.0000	20.0000	20.0000	-1.961%	1	329	-56.500%
2026-05-13	19.8000	20.4500	19.8000	20.4000	-7.692%	20	319	-57.353%
2026-05-08	22.0000	22.1000	21.9000	22.1000	+10.500%	42	319	-60.633%
2026-05-07	20.0000	20.0000	20.0000	20.0000	-4.762%	5	316	-56.500%
2026-05-06	21.0000	21.0000	21.0000	21.0000	+2.140%	5	311	-58.571%
2026-05-05	19.3300	20.5600	19.3300	20.5600	+14.222%	25	306	-57.685%
2026-05-01	17.4000	18.0000	17.4000	18.0000	+6.195%	17	280	-51.667%
2026-04-29	16.9500	16.9500	16.9500	16.9500	-30.873%	3	280	-48.673%
2026-04-28	24.6800	24.6800	24.5200	24.5200	-4.219%	4	279	-64.519%
2026-04-27	25.6000	25.6000	25.6000	25.6000	-2.439%	1	276	-66.016%
2026-04-24	26.0000	26.2400	26.0000	26.2400	+8.430%	2	275	-66.845%
2026-04-20	24.2000	24.2000	24.2000	24.2000	+0.582%	1	273	-64.050%
2026-04-16	24.0600	24.0600	24.0600	24.0600	-4.826%	1	273	-63.840%
2026-04-15	25.2800	25.2800	25.2800	25.2800	-15.168%	1	273	-65.585%
2026-04-13	29.8000	29.8000	29.8000	29.8000	+5.674%	1	272	-70.805%
2026-03-16	28.2000	28.2000	28.2000	28.2000	+7.102%	100	271	-69.149%
2026-03-10	26.3500	26.4600	26.2400	26.3300	-4.636%	83	271	-66.958%
2026-03-09	27.5000	27.6100	27.5000	27.6100	+13.621%	2	249	-68.490%
2026-03-02	24.3000	24.3000	24.3000	24.3000	-9.328%	100	250	-64.198%
2026-02-25	26.8000	26.8000	26.8000	26.8000	+18.427%	2	148	-67.537%
2026-02-20	22.2900	22.6300	21.9400	22.6300	-7.821%	6	148	-61.555%
2026-02-19	24.5500	24.5500	24.5500	24.5500	-1.800%	8	148	-64.562%
2026-02-13	25.7700	25.7700	25.0000	25.0000	+21.124%	2	140	-65.200%
2026-02-10	20.7700	20.7700	20.6400	20.6400	-2.273%	4	140	-57.849%
2026-02-09	20.2300	21.1200	20.2300	21.1200	+2.824%	2	140	-58.807%
2026-02-06	20.5400	20.5400	20.5400	20.5400	-0.917%	1	140	-57.644%
2026-01-29	21.4300	21.4300	20.7300	20.7300	-2.447%	2	139	-58.032%
2026-01-27	21.2500	21.2500	21.2500	21.2500	+1.094%	1	139	-59.059%
2026-01-26	21.1000	21.1000	21.0000	21.0200	-1.453%	7	140	-58.611%
2026-01-22	21.3300	21.3300	21.3300	21.3300	-1.478%	1	134	-59.212%
2026-01-20	21.6500	21.6500	21.6500	21.6500	+5.610%	1	133	-59.815%
2026-01-16	20.5000	20.5000	20.5000	20.5000	-5.005%	1	131	-57.561%
2026-01-15	21.0500	21.5800	21.0500	21.5800	-1.461%	2	131	-59.685%
2026-01-14	21.9000	21.9000	21.9000	21.9000	+1.860%	1	131	-60.274%
2026-01-13	20.6000	23.0000	20.6000	21.5000	+26.471%	11	130	-59.535%
2026-01-12	17.0000	17.0000	17.0000	17.0000	+15.254%	3	119	-48.824%
2026-01-05	14.7500	14.7500	14.7500	14.7500	-10.061%	4	119	-41.017%
2025-12-22	15.7000	16.4000	15.7000	16.4000	-10.038%	10	119	-46.951%
2025-12-18	18.2300	18.2300	18.2300	18.2300	+5.072%	5	111	-52.276%
2025-12-12	17.3500	17.3500	17.3500	17.3500	-20.046%	1	106	-49.856%
2025-12-04	21.6600	21.7000	21.6600	21.7000	-0.459%	4	107	-59.908%
2025-12-02	21.8000	21.8000	21.8000	21.8000	-0.909%	4	103	-60.092%
2025-11-07	22.1000	22.1000	22.0000	22.0000	-3.084%	50	103	-60.455%
2025-11-04	22.7000	22.7000	22.7000	22.7000	+1.114%	1	54	-61.674%
2025-11-03	22.4500	22.4500	22.4500	22.4500	+13.671%	1	53	-61.247%
2025-10-29	19.7500	19.7500	19.7500	19.7500	+0.663%	3	53	-55.949%
2025-10-28	19.5000	19.6200	19.5000	19.6200	-4.988%	2	53	-55.657%
2025-10-16	20.6500	20.6500	20.6500	20.6500	+5.897%	1	53	-57.869%
2025-09-30	19.5000	19.5000	19.5000	19.5000	-5.797%	2	52	-55.385%
2025-09-23	20.7000	20.7000	20.7000	20.7000	+6.977%	1	50	-57.971%
2025-09-22	19.3500	19.3500	19.3500	19.3500	-4.680%	1	49	-55.039%
2025-09-17	20.3000	20.3000	20.3000	20.3000	-2.169%	1	48	-57.143%
2025-09-16	20.7000	20.7500	20.7000	20.7500	+2.978%	35	47	-58.072%
2025-09-10	20.1500	20.1500	20.1500	20.1500	+5.774%	1	37	-56.824%
2025-09-08	19.0500	19.0500	19.0500	19.0500	-1.804%	2	36	-54.331%
2025-08-20	19.4000	19.4000	19.4000	19.4000	-3.000%	1	34	-55.155%
2025-08-19	20.0000	20.0000	20.0000	20.0000	-11.111%	2	34	-56.500%
2025-08-08	22.5000	22.5000	22.5000	22.5000	+2.975%	1	33	-61.333%
2025-08-06	21.8500	21.8500	21.8500	21.8500	+3.555%	1	33	-60.183%
2025-08-04	21.1000	21.1000	21.1000	21.1000	+12.473%	1	32	-58.768%
2025-07-23	18.7600	18.7600	18.7600	18.7600	-8.577%	1	31	-53.625%
2025-07-15	20.3000	20.5600	20.2600	20.5200	+3.116%	6	31	-57.602%
2025-07-14	19.8000	20.2000	19.8000	19.9000	-5.238%	12	31	-56.281%
2025-06-24	21.0000	21.0000	21.0000	21.0000	-11.765%	10	31	-58.571%
2025-06-20	23.8000	23.8000	23.8000	23.8000	+2.146%	2	25	-63.445%
2025-06-18	23.3000	23.3000	23.3000	23.3000	+11.537%	1	25	-62.661%
2025-06-13	22.6000	22.6000	20.8900	20.8900	+19.167%	6	25	-58.353%
2025-06-05	17.3500	17.5300	17.3500	17.5300	-9.171%	4	25	-50.371%
2025-05-27	19.3000	19.3000	19.3000	19.3000	-4.785%	1	23	-54.922%
2025-05-22	20.2000	20.2700	20.2000	20.2700	+2.893%	2	23	-57.079%
2025-05-21	19.7000	19.7000	19.7000	19.7000	-17.745%	1	22	-55.838%
2025-05-05	23.9500	23.9500	23.9500	23.9500	+17.690%	1	21	-63.674%
2025-03-07	20.3500	20.3500	20.3500	20.3500	+1.648%	40	20	-57.248%
2025-01-27	20.0200	20.0200	20.0200	20.0200	-8.501%	1	1	-56.543%
2025-01-22	21.8800	21.8800	21.8800	21.8800	0.000%	1	1	-60.238%