Dark

V20271217P320
V Dec 17 2027 320.00 Put (V271217P00320000)
option OPRA

EOD

Aug 13, 2026

19.75-2.709%(-0.55)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	19.8500	19.8500	19.7500	19.7500	-2.709%	30	207	0.000%
2026-08-12	20.2500	20.3000	20.2500	20.3000	+1.500%	10	207	-2.709%
2026-08-07	20.0000	20.0000	20.0000	20.0000	+2.564%	1	197	-1.250%
2026-08-03	19.5000	19.5000	19.5000	19.5000	-12.908%	2	197	+1.282%
2026-07-15	22.3900	22.3900	22.3900	22.3900	-6.708%	5	197	-11.791%
2026-07-10	24.0000	24.0000	24.0000	24.0000	-4.421%	42	192	-17.708%
2026-07-09	25.1100	25.1100	25.1100	25.1100	+7.630%	1	160	-21.346%
2026-07-07	22.5000	23.6500	22.5000	23.3300	+2.369%	36	160	-15.345%
2026-07-01	22.7900	22.7900	22.7900	22.7900	-7.956%	1	154	-13.339%
2026-06-29	24.7600	24.7600	24.7600	24.7600	-7.266%	1	154	-20.234%
2026-06-26	26.7000	26.7000	26.7000	26.7000	-2.768%	1	154	-26.030%
2026-06-25	27.4600	27.4600	27.4600	27.4600	-13.293%	1	154	-28.077%
2026-06-15	31.6700	31.6700	31.6700	31.6700	-4.608%	1	155	-37.638%
2026-06-09	33.2000	33.2000	33.2000	33.2000	-4.598%	1	155	-40.512%
2026-06-08	34.8000	34.8000	34.8000	34.8000	+3.356%	1	155	-43.247%
2026-06-05	33.5500	33.6700	33.5500	33.6700	-4.618%	10	154	-41.342%
2026-06-04	35.3000	35.3000	35.3000	35.3000	-9.487%	3	145	-44.051%
2026-06-03	39.0000	39.0000	39.0000	39.0000	+7.557%	1	145	-49.359%
2026-06-02	36.0000	37.1500	36.0000	36.2600	+6.054%	19	144	-45.532%
2026-06-01	34.1900	34.1900	34.1900	34.1900	+16.889%	1	126	-42.235%
2026-05-19	29.2500	29.2500	29.2500	29.2500	-4.098%	1	125	-32.479%
2026-05-18	30.5000	30.5000	30.5000	30.5000	-8.077%	8	121	-35.246%
2026-05-14	33.1800	33.1800	33.1800	33.1800	+13.475%	1	121	-40.476%
2026-04-29	29.4000	29.5500	29.2200	29.2400	-27.444%	13	122	-32.456%
2026-04-22	40.3000	40.3000	40.3000	40.3000	-11.233%	1	124	-50.993%
2026-04-07	45.4000	45.4000	45.4000	45.4000	-6.680%	10	123	-56.498%
2026-04-02	48.6500	48.6500	48.6500	48.6500	+1.228%	14	99	-59.404%
2026-03-30	48.0600	48.0600	48.0600	48.0600	+11.044%	1	99	-58.906%
2026-03-24	43.2800	43.2800	43.2800	43.2800	+9.848%	10	98	-54.367%
2026-02-27	39.4000	39.4000	39.4000	39.4000	+17.788%	5	88	-49.873%
2026-01-27	33.4000	33.4500	33.4000	33.4500	-3.240%	2	83	-40.957%
2026-01-14	33.8000	34.5700	33.8000	34.5700	+32.452%	2	83	-42.870%
2025-12-22	26.1000	26.1000	26.1000	26.1000	-24.348%	2	82	-24.330%
2025-12-04	34.2300	34.5000	34.2300	34.5000	+4.863%	4	81	-42.754%
2025-12-01	32.7000	32.9000	32.7000	32.9000	-5.595%	5	81	-39.970%
2025-11-24	34.8500	34.8500	34.8500	34.8500	-5.299%	3	78	-43.329%
2025-11-20	36.7000	36.8000	36.7000	36.8000	-2.206%	8	81	-46.332%
2025-11-19	37.6300	37.6300	37.6300	37.6300	+1.703%	1	80	-47.515%
2025-11-17	36.5500	37.0000	36.5500	37.0000	+11.278%	2	79	-46.622%
2025-11-13	33.2500	33.2500	33.2500	33.2500	+3.906%	1	78	-40.602%
2025-11-12	32.0000	32.0000	32.0000	32.0000	-5.465%	4	77	-38.281%
2025-11-06	33.8500	33.8500	33.8500	33.8500	+1.805%	1	78	-41.654%
2025-11-03	33.2500	33.2500	33.2500	33.2500	+1.838%	1	77	-40.602%
2025-10-31	31.9000	32.6500	31.9000	32.6500	+5.493%	2	77	-39.510%
2025-10-30	29.7000	30.9500	29.7000	30.9500	-1.276%	2	76	-36.187%
2025-10-29	31.3500	31.3500	31.3500	31.3500	+7.547%	1	75	-37.002%
2025-10-28	29.4000	29.4000	29.1500	29.1500	-3.156%	7	75	-32.247%
2025-10-21	30.1000	30.1000	30.1000	30.1000	-13.256%	6	75	-34.385%
2025-10-16	32.3500	34.7000	32.3500	34.7000	+11.935%	3	75	-43.084%
2025-10-10	31.0000	31.0000	31.0000	31.0000	+5.802%	1	72	-36.290%
2025-10-09	29.0500	29.3000	29.0500	29.3000	+0.861%	2	71	-32.594%
2025-10-01	29.0500	29.0500	29.0500	29.0500	-5.528%	3	69	-32.014%
2025-09-30	29.2000	30.7500	29.2000	30.7500	0.000%	5	69	-35.772%
2025-09-23	30.4000	30.7500	30.4000	30.7500	+4.061%	2	66	-35.772%
2025-09-17	29.5500	29.5500	29.5500	29.5500	-7.800%	6	64	-33.164%
2025-09-16	32.0500	32.0500	32.0500	32.0500	+4.058%	1	64	-38.378%
2025-09-15	30.8000	30.8000	30.8000	30.8000	+0.654%	3	63	-35.877%
2025-09-12	30.6000	30.6000	30.6000	30.6000	+0.658%	1	60	-35.458%
2025-09-10	30.4000	30.4000	30.4000	30.4000	+5.190%	3	59	-35.033%
2025-09-09	28.3000	29.0000	28.3000	28.9000	-3.987%	19	56	-31.661%
2025-09-05	29.3000	30.1000	29.3000	30.1000	+10.866%	2	51	-34.385%
2025-08-27	26.8000	27.1500	26.8000	27.1500	-2.688%	2	49	-27.256%
2025-08-26	27.9000	27.9000	27.9000	27.9000	+1.639%	1	50	-29.211%
2025-08-22	27.4500	27.4500	27.4500	27.4500	-9.704%	1	50	-28.051%
2025-08-13	30.4000	30.4000	30.4000	30.4000	-4.252%	15	51	-35.033%
2025-08-11	31.7500	31.7500	31.7500	31.7500	-1.244%	1	51	-37.795%
2025-08-08	32.5000	32.5000	32.1500	32.1500	-5.718%	3	50	-38.569%
2025-08-07	30.3500	34.1000	30.3500	34.1000	+7.402%	5	48	-42.082%
2025-08-06	31.1500	31.7500	31.1500	31.7500	-0.936%	3	44	-37.795%
2025-08-05	32.0500	32.0500	32.0500	32.0500	-0.156%	1	41	-38.378%
2025-08-01	31.2500	32.1000	31.2500	32.1000	+10.881%	2	40	-38.474%
2025-07-31	27.6500	28.9500	27.3000	28.9500	+2.660%	10	38	-31.779%
2025-07-30	27.8000	28.2000	27.1500	28.2000	+4.833%	5	37	-29.965%
2025-07-28	26.9000	26.9000	26.9000	26.9000	-0.370%	1	39	-26.580%
2025-07-24	27.0000	27.0000	27.0000	27.0000	-3.915%	1	39	-26.852%
2025-07-23	28.1000	28.1000	28.1000	28.1000	-2.091%	2	39	-29.715%
2025-07-22	28.3500	28.7000	28.3500	28.7000	+0.035%	2	41	-31.185%
2025-07-09	28.4600	28.7200	28.4600	28.6900	-1.409%	8	41	-31.161%
2025-07-08	29.1000	29.1000	29.1000	29.1000	+1.819%	1	41	-32.131%
2025-07-07	28.6500	28.6500	28.3000	28.5800	-18.226%	25	42	-30.896%
2025-06-23	34.9500	34.9500	34.9500	34.9500	+1.187%	1	49	-43.491%
2025-06-18	30.2000	34.5400	30.2000	34.5400	+4.667%	3	45	-42.820%
2025-06-13	28.6000	33.0000	28.6000	33.0000	+22.222%	20	45	-40.152%
2025-06-09	26.8000	27.0000	26.8000	27.0000	+4.692%	2	35	-26.852%
2025-06-06	25.9500	25.9500	25.7900	25.7900	-1.565%	4	34	-23.420%
2025-06-05	26.2000	26.2000	26.2000	26.2000	-9.468%	1	34	-24.618%
2025-05-27	28.9000	28.9400	28.9000	28.9400	+3.431%	2	33	-31.755%
2025-05-14	28.1000	28.1000	27.9800	27.9800	+1.487%	20	32	-29.414%
2025-05-13	27.5700	27.5700	27.5700	27.5700	-5.095%	1	32	-28.364%
2025-05-12	29.0500	29.0500	29.0500	29.0500	-17.095%	1	31	-32.014%
2025-05-01	35.0400	35.0400	35.0400	35.0400	-6.610%	1	30	-43.636%
2025-04-24	37.5200	37.5200	37.5200	37.5200	-5.658%	1	30	-47.361%
2025-04-16	39.7700	39.7700	39.7700	39.7700	+0.505%	1	30	-50.339%
2025-04-09	39.5700	39.5700	39.5700	39.5700	+33.909%	1	30	-50.088%
2025-03-24	29.5500	29.5500	29.5500	29.5500	-4.984%	1	29	-33.164%
2025-03-20	31.2500	31.2500	31.1000	31.1000	-7.743%	3	29	-36.495%
2025-03-12	33.5000	33.7100	33.5000	33.7100	+37.592%	2	27	-41.412%
2025-02-27	24.8500	24.8500	24.5000	24.5000	-4.297%	2	26	-19.388%
2025-02-10	25.3500	25.6000	25.3500	25.6000	+3.184%	2	25	-22.852%
2025-02-06	24.5200	24.8100	24.5100	24.8100	0.000%	25	25	-20.395%