Dark

V20270617P320
V Jun 17 2027 320.00 Put (V270617P00320000)
option OPRA

EOD

Sep 30, 2026

10.95+10.050%(+1.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.6500	10.9500	10.6500	10.9500	+10.050%	10	348	0.000%
2026-09-29	9.9500	9.9500	9.9500	9.9500	+2.051%	6	340	+10.050%
2026-09-28	9.7500	9.7500	9.7500	9.7500	-3.465%	4	338	+12.308%
2026-09-25	10.1000	10.1000	10.1000	10.1000	-0.493%	3	337	+8.416%
2026-09-24	10.1500	10.1500	10.1500	10.1500	-8.394%	100	336	+7.882%
2026-09-23	10.9500	11.0800	10.9500	11.0800	+0.727%	2	236	-1.173%
2026-09-22	10.9000	11.0000	10.8500	11.0000	+7.738%	33	236	-0.455%
2026-09-21	10.0000	10.2100	10.0000	10.2100	-0.390%	16	206	+7.248%
2026-09-17	10.2500	10.2500	10.2500	10.2500	+7.330%	1	204	+6.829%
2026-09-15	9.5500	9.7100	9.5500	9.5500	+0.526%	18	203	+14.660%
2026-09-14	9.5000	9.5000	9.5000	9.5000	-16.667%	1	197	+15.263%
2026-09-10	11.4500	11.4500	11.4000	11.4000	+3.167%	4	198	-3.947%
2026-09-09	11.0500	11.0500	11.0500	11.0500	+4.245%	6	195	-0.905%
2026-09-08	10.5000	10.6000	10.4500	10.6000	+13.612%	20	195	+3.302%
2026-09-03	9.3300	9.3300	9.3300	9.3300	-4.796%	1	179	+17.363%
2026-09-01	9.8000	9.8000	9.8000	9.8000	+3.704%	3	180	+11.735%
2026-08-31	9.2500	9.4500	9.2500	9.4500	+0.532%	4	177	+15.873%
2026-08-28	9.4000	9.4000	9.4000	9.4000	+2.174%	1	173	+16.489%
2026-08-26	9.4000	9.5500	9.2000	9.2000	-3.665%	9	173	+19.022%
2026-08-25	9.6300	10.0000	9.5500	9.5500	+2.578%	44	171	+14.660%
2026-08-24	9.3100	9.3100	9.3100	9.3100	-28.108%	1	140	+17.615%
2026-08-17	12.9500	12.9500	12.9500	12.9500	+4.435%	2	140	-15.444%
2026-08-14	12.4000	12.4000	12.4000	12.4000	-3.502%	2	138	-11.694%
2026-08-11	13.1000	13.1000	12.8500	12.8500	-23.375%	3	136	-14.786%
2026-07-21	17.0000	17.0500	16.5000	16.7700	+5.472%	41	135	-34.705%
2026-07-20	16.7000	16.7000	15.8500	15.9000	-3.927%	15	107	-31.132%
2026-07-17	15.5500	16.5500	15.5500	16.5500	+1.846%	2	101	-33.837%
2026-07-15	16.2000	16.2500	16.2000	16.2500	+1.563%	2	102	-32.615%
2026-07-14	15.7500	16.2000	15.7500	16.0000	-9.091%	5	102	-31.563%
2026-07-07	16.3000	17.6000	16.3000	17.6000	+8.978%	6	99	-37.784%
2026-07-06	16.9000	16.9000	16.1500	16.1500	+5.212%	4	94	-32.198%
2026-07-02	15.5500	15.5500	15.3000	15.3500	-19.507%	6	97	-28.664%
2026-06-30	19.0700	19.0700	19.0700	19.0700	-12.922%	1	97	-42.580%
2026-06-25	22.0800	22.0800	21.6500	21.9000	-4.617%	3	98	-50.000%
2026-06-24	22.9600	22.9600	22.9600	22.9600	-4.532%	3	97	-52.308%
2026-06-18	24.0500	24.0500	24.0500	24.0500	+4.338%	1	93	-54.470%
2026-06-17	22.3400	23.0500	22.3200	23.0500	-9.073%	3	93	-52.495%
2026-06-16	25.3500	25.3500	25.3500	25.3500	-3.795%	1	93	-56.805%
2026-06-15	26.3500	26.3500	26.3500	26.3500	-5.488%	2	90	-58.444%
2026-06-12	27.8800	27.8800	27.8800	27.8800	-3.529%	1	90	-60.725%
2026-06-11	28.9000	28.9000	28.9000	28.9000	+2.482%	1	90	-62.111%
2026-06-10	28.2000	28.2000	28.2000	28.2000	-4.212%	2	89	-61.170%
2026-06-08	28.5000	29.4400	28.5000	29.4400	+7.250%	4	87	-62.806%
2026-06-05	27.3500	27.5500	27.3000	27.4500	-5.017%	16	85	-60.109%
2026-06-04	28.9000	28.9000	28.8500	28.9000	-7.372%	11	71	-62.111%
2026-06-02	30.9000	31.2000	30.9000	31.2000	+19.084%	23	68	-64.904%
2026-05-29	26.2000	26.2000	26.2000	26.2000	+3.150%	1	45	-58.206%
2026-05-27	25.4000	25.4000	25.4000	25.4000	+0.794%	2	44	-56.890%
2026-05-22	24.6900	25.2000	24.6900	25.2000	+4.132%	2	43	-56.548%
2026-05-21	24.3000	24.3000	24.2000	24.2000	-0.288%	2	41	-54.752%
2026-05-18	25.4500	25.4500	24.2700	24.2700	-6.833%	7	41	-54.883%
2026-05-15	26.0500	26.0500	26.0500	26.0500	-0.951%	2	42	-57.965%
2026-05-12	26.3000	26.3000	26.3000	26.3000	+8.008%	1	45	-58.365%
2026-05-01	24.4500	24.4500	24.3500	24.3500	-6.346%	9	43	-55.031%
2026-04-30	26.0000	26.0000	26.0000	26.0000	+14.537%	1	43	-57.885%
2026-04-29	22.7000	22.7000	22.7000	22.7000	-31.003%	1	43	-51.762%
2026-04-16	32.9000	32.9000	32.9000	32.9000	-15.206%	3	43	-66.717%
2026-04-09	38.8000	38.8000	38.8000	38.8000	-8.620%	10	40	-71.778%
2026-03-27	42.4600	42.4600	42.4600	42.4600	+15.853%	2	33	-74.211%
2026-03-16	36.6500	36.6500	36.6500	36.6500	+3.385%	1	31	-70.123%
2026-03-09	35.5500	35.5500	35.4300	35.4500	+9.922%	20	30	-69.111%
2026-02-19	32.2500	32.2500	32.2500	32.2500	+11.979%	1	25	-66.047%
2026-02-12	28.6500	28.8000	28.6500	28.8000	-1.639%	2	25	-61.979%
2026-01-30	29.2800	29.2800	29.2800	29.2800	+3.646%	1	25	-62.602%
2026-01-23	28.3000	28.3000	28.2500	28.2500	-5.455%	2	25	-61.239%
2026-01-20	29.8800	29.8800	29.8800	29.8800	+27.149%	1	23	-63.353%
2025-12-18	23.5000	23.5000	23.5000	23.5000	-16.873%	2	23	-53.404%
2025-12-03	28.2700	28.2700	28.2700	28.2700	-8.065%	1	21	-61.266%
2025-11-21	30.7500	30.7500	30.7500	30.7500	-10.088%	1	21	-64.390%
2025-11-19	34.2000	34.2000	34.2000	34.2000	+16.684%	10	21	-67.982%
2025-11-03	29.3100	29.3100	29.3100	29.3100	+6.466%	1	20	-62.641%
2025-09-24	27.2700	27.5300	27.2700	27.5300	+7.961%	2	20	-60.225%
2025-08-18	25.5000	25.5000	25.5000	25.5000	-2.486%	3	19	-57.059%
2025-07-15	25.9500	26.2100	25.8000	26.1500	+15.810%	10	16	-58.126%
2025-06-05	22.2500	22.5800	22.2500	22.5800	-1.826%	4	13	-51.506%
2025-06-04	23.0000	23.0000	23.0000	23.0000	-10.887%	1	11	-52.391%
2025-05-22	25.8000	25.8100	25.8000	25.8100	+14.967%	2	11	-57.575%
2025-05-19	22.4500	22.4500	22.4500	22.4500	-8.814%	1	11	-51.225%
2025-05-14	24.6200	24.6200	24.6200	24.6200	-30.057%	10	10	-55.524%
2025-04-25	35.2000	35.2000	35.2000	35.2000	-1.511%	2	2	-68.892%
2025-04-17	35.7400	35.7400	35.7400	35.7400	-0.529%	1	3	-69.362%
2025-04-14	35.9300	35.9300	35.9300	35.9300	-6.310%	3	3	-69.524%
2025-04-09	38.3500	38.3500	38.3500	38.3500	+64.240%	3	3	-71.447%
2025-02-05	23.2000	23.3500	23.2000	23.3500	0.000%	2	1	-53.105%