Dark

V20271217P280
V Dec 17 2027 280.00 Put (V271217P00280000)
option OPRA

EOD

Sep 30, 2026

8.00+6.667%(+0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.9600	8.0000	7.9600	8.0000	+6.667%	3	119	0.000%
2026-09-29	7.5000	7.5000	7.5000	7.5000	-8.537%	1	116	+6.667%
2026-09-08	8.2000	8.2000	8.2000	8.2000	+4.994%	1	117	-2.439%
2026-08-27	7.8100	7.8100	7.8100	7.8100	-16.022%	1	117	+2.433%
2026-08-21	9.3000	9.3000	9.3000	9.3000	-8.374%	1	118	-13.978%
2026-08-13	10.1500	10.2000	10.1500	10.1500	0.000%	10	119	-21.182%
2026-08-06	10.1500	10.1500	10.1500	10.1500	-2.964%	2	118	-21.182%
2026-07-29	10.4600	10.4600	10.4600	10.4600	-5.339%	2	120	-23.518%
2026-07-27	11.2000	11.2000	11.0500	11.0500	-12.992%	6	122	-27.602%
2026-07-24	12.7000	12.7000	12.6500	12.7000	+5.220%	11	117	-37.008%
2026-07-06	12.2500	12.5000	12.0700	12.0700	+7.768%	6	112	-33.720%
2026-07-02	11.2000	11.2000	11.2000	11.2000	-10.400%	1	115	-28.571%
2026-07-01	12.5000	12.5000	12.5000	12.5000	-15.825%	1	115	-36.000%
2026-06-26	14.2300	14.8500	14.2300	14.8500	-4.808%	3	115	-46.128%
2026-06-22	15.6000	15.6000	15.6000	15.6000	-1.266%	1	114	-48.718%
2026-06-18	15.6500	15.8000	15.6500	15.8000	-13.187%	27	95	-49.367%
2026-06-05	18.1100	18.2000	18.1100	18.2000	-17.498%	15	95	-56.044%
2026-06-03	22.0000	22.0600	22.0000	22.0600	+8.084%	10	85	-63.735%
2026-06-02	20.4100	20.4100	20.4100	20.4100	+3.762%	2	85	-60.804%
2026-06-01	19.6500	19.6700	19.5000	19.6700	+15.774%	20	85	-59.329%
2026-05-29	16.9900	16.9900	16.9900	16.9900	+2.907%	1	90	-52.913%
2026-05-21	16.5500	16.5500	16.5000	16.5100	-1.726%	20	90	-51.545%
2026-05-19	16.8500	16.8500	16.8000	16.8000	-2.890%	2	90	-52.381%
2026-05-18	17.2500	17.3000	17.2500	17.3000	-7.783%	9	73	-53.757%
2026-05-14	18.7600	18.7600	18.7600	18.7600	+3.361%	1	73	-57.356%
2026-04-29	17.2600	18.1500	17.2600	18.1500	-24.375%	3	73	-55.923%
2026-04-24	24.4000	24.4000	24.0000	24.0000	+0.418%	12	74	-66.667%
2026-04-22	23.9000	23.9000	23.9000	23.9000	+7.901%	1	67	-66.527%
2026-04-17	22.1400	22.1500	22.1300	22.1500	-8.206%	17	67	-63.883%
2026-04-15	24.1300	24.1300	24.1300	24.1300	-2.819%	1	55	-66.846%
2026-04-14	24.8300	24.8300	24.8300	24.8300	-14.231%	2	56	-67.781%
2026-04-02	28.8000	28.9500	28.8000	28.9500	-3.628%	5	51	-72.366%
2026-03-27	30.0400	30.0400	30.0400	30.0400	+3.586%	1	51	-73.369%
2026-03-19	29.0000	29.0000	29.0000	29.0000	+20.582%	1	50	-72.414%
2026-03-10	24.0500	24.0500	24.0500	24.0500	+1.477%	3	49	-66.736%
2026-02-27	23.7000	23.7000	23.7000	23.7000	-9.369%	2	47	-66.245%
2026-02-24	26.6000	26.6600	26.1500	26.1500	+4.600%	6	45	-69.407%
2026-02-23	25.0000	25.0000	25.0000	25.0000	+34.048%	1	44	-68.000%
2026-02-11	18.6000	18.6500	18.6000	18.6500	+3.611%	2	44	-57.105%
2026-02-05	18.0000	18.0000	18.0000	18.0000	-6.591%	4	44	-55.556%
2026-01-27	19.2700	19.2700	19.2700	19.2700	0.000%	2	48	-58.485%
2026-01-26	19.2700	19.2700	19.2700	19.2700	-4.129%	1	48	-58.485%
2026-01-21	20.1000	20.1000	20.1000	20.1000	+5.236%	15	48	-60.199%
2026-01-20	19.1000	19.1000	19.1000	19.1000	+4.144%	1	33	-58.115%
2026-01-16	18.3300	18.3400	18.3300	18.3400	-7.793%	6	27	-56.379%
2026-01-13	20.1000	20.1000	19.8900	19.8900	+28.323%	3	27	-59.779%
2025-12-23	15.7500	15.7500	15.5000	15.5000	-15.577%	20	25	-48.387%
2025-12-11	18.3600	18.3600	18.3600	18.3600	-9.333%	1	15	-56.427%
2025-12-10	20.2500	20.2500	20.2500	20.2500	-2.268%	1	14	-60.494%
2025-12-09	20.7200	20.7200	20.7200	20.7200	+6.584%	1	14	-61.390%
2025-12-05	19.4500	19.4900	19.4100	19.4400	-16.207%	4	15	-58.848%
2025-11-19	23.2000	23.2000	23.2000	23.2000	+32.571%	1	13	-65.517%
2025-10-01	17.5000	17.5000	17.5000	17.5000	-8.854%	6	12	-54.286%
2025-09-26	19.2000	19.2000	19.2000	19.2000	+3.784%	1	18	-58.333%
2025-09-10	18.4000	18.5000	18.4000	18.5000	+3.064%	12	17	-56.757%
2025-09-05	17.3000	17.9500	17.3000	17.9500	+6.528%	2	14	-55.432%
2025-08-26	16.8500	16.8500	16.8500	16.8500	+0.537%	1	12	-52.522%
2025-08-25	16.7600	16.7600	16.7600	16.7600	-7.250%	1	12	-52.267%
2025-08-18	18.0700	18.0700	18.0700	18.0700	-6.130%	1	13	-55.728%
2025-08-12	19.2500	19.2500	19.2500	19.2500	-9.198%	8	12	-58.442%
2025-08-07	19.4000	21.2000	19.4000	21.2000	+9.278%	4	20	-62.264%
2025-08-06	19.4000	19.4000	19.4000	19.4000	-1.772%	1	16	-58.763%
2025-08-05	19.7500	19.7500	19.7500	19.7500	+1.023%	1	15	-59.494%
2025-08-01	19.5500	19.5500	19.5500	19.5500	+16.024%	1	14	-59.079%
2025-07-30	16.6500	16.8500	16.6500	16.8500	-1.462%	4	13	-52.522%
2025-07-29	16.5000	17.1000	16.5000	17.1000	-1.441%	3	15	-53.216%
2025-07-23	17.3500	17.3500	17.3500	17.3500	-2.254%	2	12	-53.890%
2025-07-22	17.5000	17.7500	17.5000	17.7500	-4.877%	2	14	-54.930%
2025-07-15	18.5800	18.8100	18.5100	18.6600	-0.214%	10	12	-57.128%
2025-07-14	18.7000	18.7000	18.7000	18.7000	-4.592%	3	12	-57.219%
2025-07-11	18.7500	19.6000	18.7500	19.6000	+12.968%	3	15	-59.184%
2025-07-10	17.6000	17.6000	17.3500	17.3500	+0.289%	2	12	-53.890%
2025-07-09	17.3000	17.3000	17.3000	17.3000	-3.889%	1	12	-53.757%
2025-07-08	18.0000	18.0000	18.0000	18.0000	-5.263%	1	12	-55.556%
2025-06-30	19.0000	19.0000	19.0000	19.0000	-3.061%	1	11	-57.895%
2025-06-25	19.6000	19.6000	19.6000	19.6000	+1.660%	1	12	-59.184%
2025-06-24	19.3000	19.3000	19.2500	19.2800	-7.751%	4	11	-58.506%
2025-06-18	18.9000	20.9000	18.9000	20.9000	+35.188%	2	8	-61.722%
2025-05-19	15.4600	15.4600	15.4600	15.4600	-32.783%	2	8	-48.254%
2025-04-30	23.0000	23.0000	23.0000	23.0000	-31.527%	2	6	-65.217%
2025-04-07	33.5900	33.5900	33.5900	33.5900	+128.659%	2	4	-76.183%
2025-02-24	14.6900	14.6900	14.6900	14.6900	-5.226%	1	2	-45.541%
2025-01-30	15.5000	15.5000	15.5000	15.5000	0.000%	1	1	-48.387%