Dark

V20270617P350
V Jun 17 2027 350.00 Put (V270617P00350000)
option OPRA

EOD

Sep 30, 2026

20.44+11.694%(+2.14)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	20.4400	20.4400	20.4400	20.4400	+11.694%	3	1,045	0.000%
2026-09-29	18.2500	18.3000	18.2500	18.3000	+0.274%	4	1,045	+11.694%
2026-09-28	18.2500	18.2500	18.2500	18.2500	-5.440%	3	1,045	+12.000%
2026-09-24	19.3000	19.3000	19.3000	19.3000	-2.278%	5	1,043	+5.907%
2026-09-22	18.8500	20.5000	18.8500	19.7500	+7.220%	21	1,043	+3.494%
2026-09-21	18.5000	18.5000	18.4200	18.4200	-0.432%	9	1,040	+10.966%
2026-09-18	18.5000	18.5000	18.5000	18.5000	+1.985%	2	1,041	+10.486%
2026-09-17	18.4500	18.4500	18.1400	18.1400	+3.068%	24	1,040	+12.679%
2026-09-15	17.6000	17.6000	17.6000	17.6000	+3.529%	1	1,035	+16.136%
2026-09-14	17.0000	17.0000	17.0000	17.0000	-17.275%	3	1,034	+20.235%
2026-09-10	20.5500	20.5500	20.5500	20.5500	+3.840%	1	1,031	-0.535%
2026-09-09	19.7900	19.8800	19.5000	19.7900	+13.736%	19	1,031	+3.284%
2026-09-04	17.2000	17.4000	17.2000	17.4000	+2.413%	6	1,019	+17.471%
2026-09-03	16.2200	16.9900	16.2200	16.9900	-6.133%	2	1,019	+20.306%
2026-09-01	17.7500	18.1000	17.7500	18.1000	+10.030%	3	1,017	+12.928%
2026-08-31	16.6600	16.7100	16.4100	16.4500	-1.791%	20	1,017	+24.255%
2026-08-28	16.6000	16.7500	16.6000	16.7500	0.000%	10	1,002	+22.030%
2026-08-27	17.3000	17.3000	16.7500	16.7500	+3.077%	77	1,003	+22.030%
2026-08-26	16.6500	16.6500	16.2500	16.2500	-3.846%	4	990	+25.785%
2026-08-25	16.9000	16.9000	16.9000	16.9000	-1.170%	1	990	+20.947%
2026-08-24	17.0800	17.1000	17.0800	17.1000	-21.379%	3	989	+19.532%
2026-08-14	21.6000	21.9300	21.3300	21.7500	-5.229%	24	988	-6.023%
2026-08-13	22.9500	22.9500	22.9500	22.9500	+2.000%	1	981	-10.937%
2026-08-11	22.6400	22.6400	22.4900	22.5000	-7.975%	3	980	-9.156%
2026-08-10	24.2500	24.4500	24.2500	24.4500	+9.396%	23	977	-16.401%
2026-08-06	23.1500	23.1500	22.3500	22.3500	+0.676%	3	999	-8.546%
2026-08-05	21.8000	22.2000	21.7500	22.2000	-3.688%	17	998	-7.928%
2026-08-03	23.1500	23.1500	23.0000	23.0500	+7.459%	4	986	-11.323%
2026-07-29	23.2100	23.2100	21.4500	21.4500	-8.137%	41	982	-4.709%
2026-07-28	23.3500	23.3500	23.3500	23.3500	-6.413%	3	976	-12.463%
2026-07-27	25.6000	25.6000	24.9500	24.9500	-13.368%	5	976	-18.076%
2026-07-24	28.8000	28.8000	28.8000	28.8000	-3.030%	1	976	-29.028%
2026-07-23	30.1000	30.1000	29.7000	29.7000	+6.452%	17	975	-31.178%
2026-07-22	27.9000	27.9000	27.9000	27.9000	+0.541%	1	966	-26.738%
2026-07-21	28.1000	28.1000	26.9000	27.7500	+5.916%	48	965	-26.342%
2026-07-20	26.2000	26.2000	26.2000	26.2000	-3.853%	4	945	-21.985%
2026-07-17	27.2000	27.4000	27.2000	27.2500	+7.283%	8	945	-24.991%
2026-07-16	26.9000	26.9000	25.3000	25.4000	-7.130%	50	938	-19.528%
2026-07-15	28.0000	28.0000	26.8000	27.3500	+3.598%	17	928	-25.265%
2026-07-14	26.3500	26.4000	26.1500	26.4000	+0.190%	12	941	-22.576%
2026-07-13	27.7000	27.7000	26.3000	26.3500	-15.273%	39	944	-22.429%
2026-07-09	31.1000	31.1000	31.1000	31.1000	+2.471%	2	920	-34.277%
2026-07-08	30.1500	30.3500	30.1500	30.3500	+3.584%	10	918	-32.652%
2026-07-07	27.5500	29.3000	27.5500	29.3000	+12.261%	10	923	-30.239%
2026-07-06	27.0500	27.0500	26.1000	26.1000	-0.153%	10	928	-21.686%
2026-07-02	26.1400	26.1400	26.1400	26.1400	-8.761%	2	938	-21.806%
2026-07-01	28.6500	28.6500	28.6500	28.6500	-9.621%	2	938	-28.656%
2026-06-29	31.7000	31.9000	31.7000	31.7000	-7.580%	26	938	-35.521%
2026-06-26	34.1500	34.3000	33.9000	34.3000	-10.793%	10	932	-40.408%
2026-06-23	37.9500	38.4500	37.9500	38.4500	-0.646%	10	932	-46.840%
2026-06-22	38.0500	38.7000	38.0500	38.7000	-0.386%	10	937	-47.183%
2026-06-18	38.8500	38.8500	38.8500	38.8500	+2.022%	1	943	-47.387%
2026-06-16	38.0800	38.0800	38.0800	38.0800	-8.241%	12	943	-46.324%
2026-06-15	41.5000	41.5000	41.5000	41.5000	+3.491%	5	931	-50.747%
2026-05-29	40.1000	40.1000	40.1000	40.1000	-9.029%	1	931	-49.027%
2026-05-28	43.1000	44.0800	43.1000	44.0800	+10.338%	37	930	-53.630%
2026-05-27	39.6000	39.9500	39.6000	39.9500	+1.783%	12	905	-48.836%
2026-05-22	39.2500	39.2500	39.2500	39.2500	+2.614%	10	905	-47.924%
2026-05-19	38.1000	38.2500	38.1000	38.2500	-9.489%	2	895	-46.562%
2026-05-13	42.2600	42.2600	42.2600	42.2600	+16.676%	1	896	-51.633%
2026-04-29	38.3500	41.0000	36.2200	36.2200	-31.402%	4	895	-43.567%
2026-04-23	53.8000	53.8000	52.8000	52.8000	+1.344%	11	896	-61.288%
2026-04-22	51.5500	52.1000	51.5500	52.1000	+0.192%	10	896	-60.768%
2026-04-21	50.6500	52.0000	50.6500	52.0000	+5.799%	15	920	-60.692%
2026-04-20	48.1500	49.1500	48.1500	49.1500	+2.396%	10	920	-58.413%
2026-04-16	48.4500	48.4500	48.0000	48.0000	-0.724%	10	930	-57.417%
2026-04-15	50.7500	50.7500	48.3500	48.3500	-6.930%	15	940	-57.725%
2026-04-14	52.6000	52.6000	51.9500	51.9500	-5.717%	10	955	-60.654%
2026-04-13	57.2500	57.2500	55.1000	55.1000	-4.836%	10	960	-62.904%
2026-04-06	57.6000	57.9000	57.6000	57.9000	-5.392%	10	970	-64.698%
2026-03-30	60.4500	61.2000	60.4500	61.2000	+12.294%	10	980	-66.601%
2026-03-23	54.8500	55.0000	54.5000	54.5000	+0.739%	12	990	-62.495%
2026-03-16	53.5000	54.1000	53.5000	54.1000	+17.354%	10	1,000	-62.218%
2026-03-04	46.2000	46.2500	46.1000	46.1000	-7.374%	602	1,010	-55.662%
2026-02-27	49.7700	49.7700	49.7700	49.7700	-4.104%	1	412	-58.931%
2026-02-25	51.9000	51.9000	51.9000	51.9000	+10.708%	2	412	-60.617%
2026-02-20	47.0500	47.0500	46.8800	46.8800	+10.306%	2	412	-56.399%
2026-02-12	42.4500	42.5000	42.4500	42.5000	-3.519%	10	412	-51.906%
2026-01-22	44.1000	44.1000	44.0500	44.0500	+0.502%	20	412	-53.598%
2026-01-21	43.9500	44.0300	43.6500	43.8300	-1.506%	10	412	-53.365%
2026-01-20	44.5000	44.5000	44.5000	44.5000	+45.282%	1	413	-54.067%
2026-01-05	30.9000	31.2200	30.2000	30.6300	-5.521%	508	413	-33.268%
2025-12-22	32.3000	32.4200	32.1500	32.4200	-6.436%	12	149	-36.952%
2025-12-12	34.8500	34.9200	34.6500	34.6500	-7.600%	12	147	-41.010%
2025-12-11	37.5000	37.5000	37.5000	37.5000	-14.869%	1	141	-45.493%
2025-12-10	44.0500	44.0500	44.0500	44.0500	-0.967%	1	141	-53.598%
2025-12-09	44.4800	44.4800	44.4800	44.4800	+7.181%	1	141	-54.047%
2025-12-01	41.5000	41.5000	41.5000	41.5000	-5.488%	1	140	-50.747%
2025-11-14	44.5000	44.5000	43.9100	43.9100	+20.931%	2	139	-53.450%
2025-10-28	36.3100	36.3100	36.3100	36.3100	-1.385%	75	138	-43.707%
2025-10-24	37.5000	37.5000	36.8200	36.8200	-1.154%	2	72	-44.487%
2025-09-30	37.2500	37.2500	37.2500	37.2500	-5.696%	1	72	-45.128%
2025-09-26	39.4500	39.5000	39.4500	39.5000	-3.893%	6	71	-48.253%
2025-09-25	40.8500	41.1000	40.8500	41.1000	+16.761%	28	65	-50.268%
2025-09-03	35.2000	35.2000	35.2000	35.2000	+0.028%	1	37	-41.932%
2025-09-02	35.1900	35.1900	35.1900	35.1900	+1.150%	20	36	-41.915%
2025-08-29	34.7900	34.7900	34.7900	34.7900	+2.414%	1	56	-41.247%
2025-08-27	33.5500	33.9700	33.5500	33.9700	-2.887%	2	56	-39.829%
2025-08-22	34.9800	34.9800	34.9800	34.9800	-13.948%	1	55	-41.567%
2025-08-08	40.7400	40.7400	40.6500	40.6500	-4.846%	2	54	-49.717%
2025-08-07	42.7200	42.7200	42.7200	42.7200	+25.279%	2	55	-52.154%
2025-07-30	34.1000	34.1000	34.1000	34.1000	-8.701%	1	53	-40.059%
2025-07-16	37.3500	37.3500	37.3500	37.3500	+0.701%	1	52	-45.274%
2025-07-15	36.8500	37.0900	36.8500	37.0900	+3.028%	2	51	-44.891%
2025-07-08	36.0000	36.0000	36.0000	36.0000	-1.126%	1	51	-43.222%
2025-06-30	37.6500	37.6500	36.4100	36.4100	-15.522%	7	52	-43.862%
2025-06-23	43.1000	43.1000	43.1000	43.1000	+34.101%	5	48	-52.575%
2025-06-05	31.9000	32.1400	31.9000	32.1400	-7.404%	10	43	-36.403%
2025-05-30	34.7100	34.7100	34.7100	34.7100	-0.658%	10	38	-41.112%
2025-05-29	34.9400	34.9400	34.9400	34.9400	+4.081%	20	38	-41.500%
2025-05-21	33.5700	33.5700	33.5700	33.5700	-19.108%	1	18	-39.112%
2025-05-09	41.5000	41.5000	41.5000	41.5000	-0.599%	6	17	-50.747%
2025-05-05	41.7500	41.7500	41.7500	41.7500	-23.925%	1	14	-51.042%
2025-04-21	54.8000	54.8800	54.3200	54.8800	+74.777%	5	13	-62.755%
2025-02-18	31.4000	31.4000	31.4000	31.4000	-10.541%	1	10	-34.904%
2025-01-31	35.0500	35.1000	35.0500	35.1000	-8.235%	6	9	-41.766%
2025-01-29	38.2500	38.2500	38.2500	38.2500	-1.671%	4	6	-46.562%
2025-01-27	38.9000	38.9000	38.9000	38.9000	-3.594%	1	2	-47.455%
2025-01-24	40.3500	40.3500	40.3500	40.3500	0.000%	2	1	-49.343%