Dark

V20270617P340
V Jun 17 2027 340.00 Put (V270617P00340000)
option OPRA

EOD

Sep 30, 2026

17.06+13.733%(+2.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	16.8500	17.0600	16.8500	17.0600	+13.733%	3	702	0.000%
2026-09-29	15.0000	15.0000	15.0000	15.0000	+3.093%	1	701	+13.733%
2026-09-28	14.5500	14.5500	14.5500	14.5500	-5.825%	1	702	+17.251%
2026-09-25	15.7000	15.7000	15.0000	15.4500	0.000%	13	702	+10.421%
2026-09-24	15.3000	15.6000	15.3000	15.4500	+1.311%	3	691	+10.421%
2026-09-18	15.2500	15.2500	15.2000	15.2500	+0.660%	9	693	+11.869%
2026-09-17	15.2500	15.3000	15.1500	15.1500	-0.656%	3	693	+12.607%
2026-09-16	14.6000	15.2500	14.6000	15.2500	+6.272%	4	694	+11.869%
2026-09-15	14.8000	14.8000	14.3500	14.3500	-13.814%	4	690	+18.885%
2026-09-10	16.9500	16.9500	16.6500	16.6500	+2.778%	8	687	+2.462%
2026-09-09	16.4000	16.4000	16.2000	16.2000	+0.621%	7	679	+5.309%
2026-09-08	16.1000	16.1000	16.1000	16.1000	+13.781%	1	672	+5.963%
2026-09-04	14.6500	14.8500	14.1500	14.1500	+1.071%	6	667	+20.565%
2026-09-03	13.7000	14.1500	13.7000	14.0000	+3.474%	13	667	+21.857%
2026-09-02	13.8400	13.8400	13.5300	13.5300	-7.010%	59	663	+26.090%
2026-09-01	13.8500	14.5500	13.8500	14.5500	+5.818%	99	661	+17.251%
2026-08-31	13.8800	13.8800	13.5000	13.7500	+0.365%	118	611	+24.073%
2026-08-28	13.8000	13.8000	13.3500	13.7000	-2.143%	5	606	+24.526%
2026-08-27	14.2000	14.2000	13.9000	14.0000	+1.892%	5	603	+21.857%
2026-08-26	13.7400	13.7400	13.7400	13.7400	-4.251%	1	600	+24.163%
2026-08-24	14.4200	14.4200	14.3500	14.3500	-20.056%	2	600	+18.885%
2026-08-14	17.9500	17.9500	17.9500	17.9500	-6.753%	2	600	-4.958%
2026-08-13	19.2500	19.2500	19.2500	19.2500	+3.217%	2	600	-11.377%
2026-08-11	18.9000	18.9000	18.6500	18.6500	-2.356%	21	600	-8.525%
2026-08-04	19.1000	19.1000	19.1000	19.1000	-7.729%	2	585	-10.681%
2026-07-28	21.1500	21.1500	20.7000	20.7000	-1.193%	3	585	-17.585%
2026-07-27	21.0000	21.0000	20.9500	20.9500	-17.520%	5	583	-18.568%
2026-07-23	25.4000	25.4000	25.4000	25.4000	+6.723%	2	578	-32.835%
2026-07-21	23.8000	23.8000	23.8000	23.8000	+1.277%	1	576	-28.319%
2026-07-20	23.5500	23.5500	23.5000	23.5000	+0.858%	10	576	-27.404%
2026-07-17	23.3000	23.3500	23.2500	23.3000	+6.393%	6	569	-26.781%
2026-07-16	22.9200	22.9200	21.9000	21.9000	-7.400%	24	566	-22.100%
2026-07-15	24.0000	24.0000	23.6500	23.6500	+7.256%	5	555	-27.865%
2026-07-14	22.4000	22.4000	22.0500	22.0500	-1.121%	4	554	-22.630%
2026-07-13	23.2500	23.5000	22.0700	22.3000	-15.530%	52	553	-23.498%
2026-07-08	26.0000	26.4000	26.0000	26.4000	+7.975%	2	541	-35.379%
2026-07-07	24.3500	24.4500	24.3500	24.4500	+12.414%	275	541	-30.225%
2026-07-02	22.0300	22.0300	21.7500	21.7500	-6.652%	6	331	-21.563%
2026-07-01	26.1500	26.1500	23.3000	23.3000	-13.383%	85	331	-26.781%
2026-06-30	27.4500	27.4500	26.9000	26.9000	-2.182%	5	247	-36.580%
2026-06-29	27.5000	27.5000	27.5000	27.5000	-5.498%	1	245	-37.964%
2026-06-26	30.2000	30.5500	28.8000	29.1000	-7.325%	46	244	-41.375%
2026-06-24	31.4000	31.4000	31.4000	31.4000	-5.988%	10	224	-45.669%
2026-06-18	33.4000	33.4000	33.4000	33.4000	+1.922%	7	227	-48.922%
2026-06-16	32.7700	32.7700	32.7700	32.7700	-12.497%	12	227	-47.940%
2026-06-05	37.5500	37.5500	37.4500	37.4500	-5.429%	15	227	-54.446%
2026-06-04	39.6500	39.6500	39.6000	39.6000	-1.932%	5	227	-56.919%
2026-06-02	40.3800	40.3800	40.3800	40.3800	+17.247%	1	222	-57.751%
2026-05-27	34.4000	34.4500	34.4000	34.4400	+1.086%	17	222	-50.465%
2026-05-22	33.6000	34.0700	33.6000	34.0700	-8.782%	27	207	-49.927%
2026-05-05	37.3500	37.3500	37.3500	37.3500	+6.410%	1	180	-54.324%
2026-05-04	35.1000	35.1000	35.1000	35.1000	+11.429%	1	179	-51.396%
2026-04-29	31.5000	31.5000	31.5000	31.5000	-33.684%	1	179	-45.841%
2026-04-24	47.5000	47.5000	47.5000	47.5000	+19.647%	1	178	-64.084%
2026-04-17	39.7000	39.7000	39.7000	39.7000	-24.193%	1	179	-57.028%
2026-04-06	52.3700	52.3700	52.3700	52.3700	-6.399%	1	178	-67.424%
2026-04-01	55.9500	55.9500	55.9500	55.9500	+1.672%	8	178	-69.508%
2026-03-30	55.0300	55.0300	55.0300	55.0300	+13.698%	10	171	-68.999%
2026-03-23	48.3500	48.4000	48.3500	48.4000	+19.506%	2	171	-64.752%
2026-03-04	40.5000	40.5000	40.5000	40.5000	+6.411%	1	171	-57.877%
2026-02-12	38.0600	38.0600	38.0600	38.0600	+4.993%	1	172	-55.176%
2026-02-11	36.2500	36.2500	36.2500	36.2500	-3.333%	1	172	-52.938%
2026-01-26	37.4500	37.5000	37.4500	37.5000	-2.597%	10	171	-54.507%
2026-01-13	36.6500	38.5000	36.6500	38.5000	+28.333%	81	171	-55.688%
2026-01-12	30.0000	30.0000	30.0000	30.0000	+9.489%	1	91	-43.133%
2026-01-07	27.4000	27.4000	27.4000	27.4000	+2.239%	52	91	-37.737%
2026-01-05	26.8000	26.8000	26.8000	26.8000	-3.943%	1	51	-36.343%
2025-12-24	27.8000	27.9000	27.8000	27.9000	-3.192%	4	51	-38.853%
2025-12-22	28.8000	28.8200	28.8000	28.8200	-7.776%	20	41	-40.805%
2025-12-16	31.1300	31.2500	31.1300	31.2500	+1.758%	7	41	-45.408%
2025-12-12	30.5000	30.7100	30.5000	30.7100	-15.399%	10	38	-44.448%
2025-12-05	36.3000	36.3000	36.3000	36.3000	-2.288%	2	33	-53.003%
2025-12-02	37.1500	37.1500	37.1500	37.1500	+2.909%	1	33	-54.078%
2025-10-17	37.5500	37.5500	36.1000	36.1000	+9.893%	3	32	-52.742%
2025-09-30	32.8500	32.8500	32.8500	32.8500	-6.143%	1	32	-48.067%
2025-09-26	34.9000	35.0000	34.9000	35.0000	-2.913%	5	31	-51.257%
2025-09-25	36.0500	36.0500	36.0500	36.0500	+1.807%	2	26	-52.677%
2025-09-24	35.4000	35.4100	35.1200	35.4100	+6.177%	3	24	-51.822%
2025-09-17	34.2000	34.2000	33.3500	33.3500	-1.185%	8	23	-48.846%
2025-08-13	33.7500	33.7500	33.7500	33.7500	-7.076%	1	15	-49.452%
2025-08-11	36.3200	36.3200	36.3200	36.3200	+4.218%	1	14	-53.029%
2025-08-04	34.8500	34.8500	34.8500	34.8500	+11.520%	1	13	-51.047%
2025-07-31	31.2500	31.2500	31.2500	31.2500	+0.806%	1	12	-45.408%
2025-07-25	31.0000	31.0000	31.0000	31.0000	-8.528%	4	12	-44.968%
2025-07-15	33.5500	33.8900	33.5500	33.8900	+1.528%	6	8	-49.661%
2025-06-30	33.3800	33.3800	33.3800	33.3800	-6.916%	3	6	-48.892%
2025-06-26	35.8600	35.8600	35.8600	35.8600	-7.098%	3	6	-52.426%
2025-06-23	38.6000	38.6000	38.6000	38.6000	+33.379%	1	6	-55.803%
2025-06-05	28.6000	28.9400	28.6000	28.9400	-18.639%	8	5	-41.050%
2025-05-08	35.5700	35.5700	35.5700	35.5700	-15.209%	1	3	-52.038%
2025-04-30	41.9500	41.9500	41.9500	41.9500	-3.006%	1	2	-59.333%
2025-04-16	43.2500	43.2500	43.2500	43.2500	-4.589%	1	1	-60.555%
2025-04-04	45.3300	45.3300	45.3300	45.3300	+69.521%	2	0	-62.365%
2025-02-14	26.7400	26.7400	26.7400	26.7400	0.000%	2	0	-36.200%