Dark

V20271217P300
V Dec 17 2027 300.00 Put (V271217P00300000)
option OPRA

EOD

Jul 1, 2026

17.00-7.508%(-1.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.0000	17.0000	17.0000	17.0000	-7.508%	1	282	0.000%
2026-06-30	19.0000	19.0000	18.3800	18.3800	-2.026%	2	282	-7.508%
2026-06-29	18.7600	18.7600	18.7600	18.7600	-5.539%	1	280	-9.382%
2026-06-25	20.2500	20.2500	19.8600	19.8600	-8.268%	2	279	-14.401%
2026-06-24	22.0000	22.0000	21.6500	21.6500	-1.770%	5	279	-21.478%
2026-06-23	21.5000	22.0500	21.5000	22.0400	+1.101%	4	274	-22.868%
2026-06-22	21.7200	21.8500	21.4500	21.8000	-1.357%	11	272	-22.018%
2026-06-16	22.1300	22.1300	22.1000	22.1000	-11.600%	2	268	-23.077%
2026-06-09	25.0000	25.0000	25.0000	25.0000	-4.943%	1	267	-32.000%
2026-06-08	26.3000	26.3000	26.3000	26.3000	-0.942%	1	268	-35.361%
2026-06-04	26.5500	26.5500	26.5500	26.5500	-9.478%	1	268	-35.970%
2026-06-03	29.8000	29.8000	29.3000	29.3300	+4.750%	73	268	-42.039%
2026-06-02	28.0000	28.0000	28.0000	28.0000	+19.658%	1	261	-39.286%
2026-05-18	23.4000	23.4000	23.4000	23.4000	-1.887%	2	261	-27.350%
2026-05-15	23.8500	23.8500	23.8500	23.8500	-6.945%	1	261	-28.721%
2026-05-13	25.6300	25.6300	25.6300	25.6300	+2.520%	1	261	-33.671%
2026-05-11	25.0000	25.0000	25.0000	25.0000	-4.031%	3	261	-32.000%
2026-05-06	26.4000	26.6500	26.0500	26.0500	+3.373%	4	261	-34.741%
2026-05-05	26.0000	26.0000	25.2000	25.2000	+2.857%	2	259	-32.540%
2026-05-01	24.5000	24.5000	24.5000	24.5000	+7.456%	1	259	-30.612%
2026-04-29	22.7000	22.8000	22.6000	22.8000	-20.000%	4	259	-25.439%
2026-04-28	28.5000	28.5000	28.5000	28.5000	-5.816%	2	260	-40.351%
2026-04-21	30.2600	30.2600	30.2600	30.2600	+4.273%	1	260	-43.820%
2026-04-17	28.9900	29.0200	28.9900	29.0200	-14.772%	20	260	-41.420%
2026-04-13	34.0500	34.0500	34.0500	34.0500	-0.584%	10	270	-50.073%
2026-04-10	33.9500	34.2500	33.9500	34.2500	-0.725%	4	272	-50.365%
2026-03-23	34.5000	34.5000	34.5000	34.5000	-4.113%	1	273	-50.725%
2026-03-20	35.9800	35.9800	35.9800	35.9800	+3.599%	1	274	-52.752%
2026-03-18	34.7300	34.7300	34.7300	34.7300	+8.058%	1	273	-51.051%
2026-03-17	32.5800	32.5800	32.1400	32.1400	+0.438%	2	272	-47.106%
2026-03-16	32.0000	32.0000	32.0000	32.0000	-2.736%	4	272	-46.875%
2026-03-11	32.9600	32.9600	32.9000	32.9000	+4.744%	2	272	-48.328%
2026-03-10	31.4500	31.4500	31.4100	31.4100	-3.532%	50	272	-45.877%
2026-03-09	32.7500	32.7500	32.5200	32.5600	-0.732%	40	272	-47.789%
2026-02-25	32.8000	32.8000	32.8000	32.8000	-3.529%	1	274	-48.171%
2026-02-24	34.0000	34.0000	34.0000	34.0000	+17.647%	1	274	-50.000%
2026-02-17	29.1000	29.1000	28.9000	28.9000	-5.863%	2	274	-41.176%
2026-02-13	30.5500	30.7000	30.5500	30.7000	+23.641%	2	274	-44.625%
2026-02-10	24.8300	24.8300	24.8300	24.8300	+0.323%	2	274	-31.534%
2026-02-09	24.7500	24.7500	24.7500	24.7500	+0.406%	1	273	-31.313%
2026-01-27	24.6500	24.6500	24.6500	24.6500	+1.066%	1	272	-31.034%
2026-01-26	25.1400	25.3900	24.3900	24.3900	-9.026%	4	272	-30.299%
2026-01-21	26.6400	26.8100	26.6400	26.8100	+9.429%	6	272	-36.591%
2026-01-13	24.5000	24.5000	24.5000	24.5000	+22.439%	1	266	-30.612%
2026-01-05	20.0100	20.0100	20.0100	20.0100	+1.368%	1	264	-15.042%
2025-12-31	19.7400	19.7400	19.7400	19.7400	-1.546%	1	264	-13.880%
2025-12-24	20.2000	20.2000	20.0500	20.0500	+0.804%	2	263	-15.212%
2025-12-23	19.9500	19.9500	19.8900	19.8900	-1.729%	3	263	-14.530%
2025-12-22	20.2400	20.2400	20.2400	20.2400	-9.683%	7	264	-16.008%
2025-12-19	21.7000	22.4100	21.7000	22.4100	-15.434%	2	257	-24.141%
2025-12-10	26.4500	26.5000	26.4500	26.5000	-0.749%	2	257	-35.849%
2025-12-08	26.7000	26.7000	26.7000	26.7000	+2.299%	60	256	-36.330%
2025-12-05	26.1000	26.1000	26.1000	26.1000	-1.211%	1	196	-34.866%
2025-12-04	26.4200	26.4200	26.4200	26.4200	+4.427%	1	196	-35.655%
2025-12-03	26.0000	26.0000	25.3000	25.3000	-0.197%	2	195	-32.806%
2025-12-02	25.6000	25.6000	25.3500	25.3500	-8.285%	2	196	-32.939%
2025-11-21	28.1000	28.1000	27.6400	27.6400	-9.673%	3	196	-38.495%
2025-11-18	31.1900	31.1900	30.6000	30.6000	+4.082%	2	199	-44.444%
2025-11-17	28.1000	29.4000	28.1000	29.4000	+13.514%	3	198	-42.177%
2025-11-11	25.8500	25.9000	25.8500	25.9000	+9.283%	2	195	-34.363%
2025-10-30	23.7000	23.7000	23.7000	23.7000	-4.819%	1	194	-28.270%
2025-10-29	24.4500	24.9000	24.4500	24.9000	+8.497%	2	195	-31.727%
2025-10-27	22.9500	22.9500	22.9500	22.9500	-0.907%	1	193	-25.926%
2025-10-24	23.2000	23.2000	23.1500	23.1600	-3.500%	3	193	-26.598%
2025-10-23	23.9000	24.0000	23.9000	24.0000	-6.977%	2	192	-29.167%
2025-10-20	25.8000	25.8000	25.8000	25.8000	+13.907%	1	192	-34.109%
2025-10-01	22.8000	22.8000	22.6500	22.6500	-4.188%	3	191	-24.945%
2025-09-30	23.1000	23.6400	23.1000	23.6400	-4.097%	6	192	-28.088%
2025-09-23	23.6000	24.6500	23.6000	24.6500	+4.228%	4	192	-31.034%
2025-09-19	23.8500	23.8500	23.6500	23.6500	+4.415%	5	188	-28.118%
2025-09-17	23.0100	23.0100	22.6500	22.6500	-5.230%	6	189	-24.945%
2025-09-15	24.0000	24.0000	23.9000	23.9000	-0.209%	14	194	-28.870%
2025-09-12	23.5700	23.9500	23.5700	23.9500	+0.630%	11	194	-29.019%
2025-09-10	24.1000	24.1000	23.8000	23.8000	+2.586%	3	194	-28.571%
2025-09-05	23.2000	23.2000	23.2000	23.2000	+3.803%	1	194	-26.724%
2025-09-02	22.3500	22.3500	22.3500	22.3500	+3.233%	2	194	-23.937%
2025-08-27	21.1000	21.6500	21.1000	21.6500	-1.142%	2	196	-21.478%
2025-08-26	21.9000	21.9000	21.9000	21.9000	-3.397%	1	195	-22.374%
2025-08-20	22.6700	22.6700	22.6700	22.6700	-1.691%	1	195	-25.011%
2025-08-19	22.3000	23.0600	22.3000	23.0600	-3.917%	2	196	-26.279%
2025-08-13	24.0000	24.0000	24.0000	24.0000	-4.000%	1	196	-29.167%
2025-08-12	24.5000	25.0000	24.5000	25.0000	-0.398%	2	196	-32.000%
2025-08-11	24.8900	25.1000	24.8900	25.1000	-2.144%	12	196	-32.271%
2025-08-08	25.6500	25.6500	25.6500	25.6500	-4.647%	1	200	-33.723%
2025-08-07	24.9000	26.9000	24.9000	26.9000	+8.032%	5	200	-36.803%
2025-08-06	24.9000	24.9000	24.9000	24.9000	-1.581%	1	197	-31.727%
2025-08-05	25.3000	25.3000	25.3000	25.3000	+7.889%	1	196	-32.806%
2025-08-04	23.4500	23.4500	23.4500	23.4500	-5.634%	2	196	-27.505%
2025-08-01	24.8500	24.8500	24.8500	24.8500	+8.515%	1	195	-31.590%
2025-07-31	21.7000	22.9000	21.7000	22.9000	+2.921%	7	195	-25.764%
2025-07-30	21.6500	22.2500	21.6500	22.2500	+4.805%	2	195	-23.596%
2025-07-28	21.1000	21.2300	21.1000	21.2300	-0.094%	8	193	-19.925%
2025-07-24	21.2500	21.2500	21.2500	21.2500	-3.101%	1	185	-20.000%
2025-07-23	22.1500	22.1500	21.9300	21.9300	-2.577%	5	185	-22.481%
2025-07-22	22.3500	22.7000	22.3500	22.5100	+2.086%	12	182	-24.478%
2025-07-21	21.9500	22.0500	21.9500	22.0500	-6.844%	2	180	-22.902%
2025-07-15	23.7500	24.0300	23.6700	23.6700	-0.962%	24	181	-28.179%
2025-07-14	23.9000	23.9000	23.9000	23.9000	-4.208%	6	177	-28.870%
2025-07-11	23.0100	24.9500	23.0100	24.9500	+13.152%	7	183	-31.864%
2025-07-10	22.5500	22.5500	22.0500	22.0500	+0.227%	8	180	-22.902%
2025-07-09	22.5800	22.8400	22.0000	22.0000	-3.720%	11	181	-22.727%
2025-07-08	22.0800	22.8500	22.0800	22.8500	-9.325%	3	183	-25.602%
2025-06-27	25.2000	25.2000	25.2000	25.2000	-3.633%	2	190	-32.540%
2025-06-26	26.1500	26.1500	26.1500	26.1500	+5.657%	1	191	-34.990%
2025-06-25	24.7500	24.7500	24.7500	24.7500	+0.406%	1	191	-31.313%
2025-06-24	24.6500	24.6500	24.6500	24.6500	-10.364%	3	191	-31.034%
2025-06-18	23.8500	27.5000	23.8500	27.5000	+13.636%	4	189	-38.182%
2025-06-13	25.0000	25.9400	24.2000	24.2000	+16.570%	8	189	-29.752%
2025-06-05	20.7600	20.7600	20.7600	20.7600	-5.508%	2	187	-18.112%
2025-06-03	21.8000	21.9700	21.8000	21.9700	+0.780%	2	187	-22.622%
2025-05-30	22.2500	22.2500	21.8000	21.8000	-3.838%	4	186	-22.018%
2025-05-28	22.5000	22.8600	22.5000	22.6700	-2.284%	4	186	-25.011%
2025-05-27	23.2000	23.2000	23.2000	23.2000	-2.725%	1	186	-26.724%
2025-05-23	23.8500	23.8500	23.8500	23.8500	+2.581%	2	186	-28.721%
2025-05-22	23.2500	23.2500	23.2500	23.2500	+4.494%	1	186	-26.882%
2025-05-21	20.9000	22.3600	20.9000	22.2500	+9.606%	17	186	-23.596%
2025-05-20	20.3000	20.3000	20.3000	20.3000	-4.245%	2	187	-16.256%
2025-05-15	21.7000	21.7000	21.2000	21.2000	-4.072%	8	187	-19.811%
2025-05-14	22.1000	22.1000	22.1000	22.1000	+0.136%	1	188	-23.077%
2025-05-13	22.4800	22.4800	22.0000	22.0700	-13.620%	3	188	-22.972%
2025-05-09	25.6200	25.9100	25.5500	25.5500	-8.587%	8	187	-33.464%
2025-05-01	28.3200	28.3200	27.8700	27.9500	-6.365%	4	186	-39.177%
2025-04-25	29.9500	30.1000	29.4500	29.8500	-3.021%	384	189	-43.049%
2025-04-24	30.7800	30.7800	30.7800	30.7800	-2.749%	100	125	-44.769%
2025-04-23	31.1400	31.8300	31.1400	31.6500	-11.937%	4	25	-46.288%
2025-04-21	35.9400	35.9400	35.9400	35.9400	+15.674%	1	22	-52.699%
2025-04-17	31.9700	31.9700	30.6500	31.0700	+1.139%	41	12	-45.285%
2025-04-16	30.2000	30.8600	30.2000	30.7200	+4.775%	6	12	-44.661%
2025-04-14	29.3200	29.3200	29.3200	29.3200	+16.165%	1	8	-42.019%
2025-03-31	25.2400	25.2400	25.2400	25.2400	+10.074%	2	7	-32.647%
2025-03-28	22.9300	22.9300	22.9300	22.9300	-1.841%	4	5	-25.861%
2025-03-26	23.3600	23.3600	23.3600	23.3600	+22.304%	2	3	-27.226%
2025-02-10	19.1000	19.1000	19.1000	19.1000	0.000%	1	1	-10.995%