Dark

V20271217P330
V Dec 17 2027 330.00 Put (V271217P00330000)
option OPRA

EOD

Sep 25, 2026

18.35-0.272%(-0.05)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	18.3500	18.3500	18.3500	18.3500	-0.272%	9	141	0.000%
2026-09-24	19.1000	19.1000	18.4000	18.4000	-3.158%	49	141	-0.272%
2026-09-22	19.0000	19.0000	19.0000	19.0000	+1.333%	1	104	-3.421%
2026-09-16	18.7500	18.7500	18.7500	18.7500	+4.983%	1	104	-2.133%
2026-09-04	17.8600	17.8600	17.8600	17.8600	+2.939%	1	103	+2.744%
2026-09-03	17.3500	17.3500	17.3500	17.3500	-3.558%	2	103	+5.764%
2026-08-27	17.8300	17.9900	17.8300	17.9900	-21.441%	18	105	+2.001%
2026-08-13	23.1500	23.1500	22.9000	22.9000	-2.137%	14	104	-19.869%
2026-08-12	23.3000	23.4000	23.3000	23.4000	+2.317%	4	101	-21.581%
2026-08-07	22.8700	22.8700	22.8700	22.8700	+2.235%	1	98	-19.764%
2026-08-04	22.3700	22.3700	22.3700	22.3700	-20.954%	5	97	-17.970%
2026-07-09	28.3000	28.3000	28.3000	28.3000	-28.354%	1	102	-35.159%
2026-06-04	39.3200	39.5000	39.2700	39.5000	-4.819%	13	102	-53.544%
2026-06-02	41.9000	41.9000	41.4500	41.5000	+18.707%	10	92	-55.783%
2026-05-29	34.9600	34.9600	34.9600	34.9600	-7.268%	1	82	-47.511%
2026-05-28	37.7000	37.7000	37.7000	37.7000	+11.704%	11	83	-51.326%
2026-05-21	33.7500	33.8500	33.6000	33.7500	-10.997%	40	72	-45.630%
2026-05-14	37.9200	37.9200	37.9200	37.9200	-0.342%	1	74	-51.609%
2026-05-06	38.0500	38.0500	38.0500	38.0500	+5.548%	1	73	-51.774%
2026-04-30	36.0500	36.0500	36.0500	36.0500	-21.630%	1	74	-49.098%
2026-04-24	45.9000	46.0000	45.9000	46.0000	-9.091%	2	74	-60.109%
2026-04-06	50.6000	50.6000	50.6000	50.6000	-1.938%	1	73	-63.735%
2026-03-31	51.6000	51.6000	51.6000	51.6000	-6.182%	1	72	-64.438%
2026-03-27	55.0000	55.0000	55.0000	55.0000	+19.306%	2	72	-66.636%
2026-02-25	46.1000	46.1000	46.1000	46.1000	+9.242%	10	82	-60.195%
2026-02-17	42.6000	42.6000	42.2000	42.2000	+11.493%	2	82	-56.517%
2026-01-21	37.5500	37.8500	37.5500	37.8500	+30.833%	6	82	-51.519%
2026-01-05	28.9300	28.9300	28.9300	28.9300	-1.195%	1	84	-36.571%
2025-12-23	29.2800	29.2800	29.2800	29.2800	-2.853%	1	84	-37.329%
2025-12-22	30.0500	30.1400	30.0500	30.1400	-20.996%	50	71	-39.117%
2025-12-10	38.1500	38.1500	38.1500	38.1500	-2.305%	1	71	-51.900%
2025-11-24	39.0500	39.0500	39.0500	39.0500	-10.946%	1	71	-53.009%
2025-11-18	43.7500	43.8500	43.7500	43.8500	+17.246%	6	70	-58.153%
2025-11-06	37.4000	37.4000	37.4000	37.4000	+2.663%	1	64	-50.936%
2025-10-17	37.5000	37.5000	36.4300	36.4300	+19.836%	2	63	-49.629%
2025-10-08	30.4000	30.4000	30.4000	30.4000	-5.736%	1	63	-39.638%
2025-10-01	32.2500	32.2500	32.2500	32.2500	-6.114%	1	63	-43.101%
2025-09-30	33.5000	34.3500	33.5000	34.3500	-1.997%	4	63	-46.579%
2025-09-26	35.0500	35.0500	35.0500	35.0500	-3.177%	1	65	-47.646%
2025-09-25	36.2000	36.2000	36.2000	36.2000	+4.624%	1	64	-49.309%
2025-09-24	34.6000	34.6000	34.6000	34.6000	+4.690%	1	63	-46.965%
2025-09-23	33.0500	33.0500	33.0500	33.0500	0.000%	1	63	-44.478%
2025-09-17	34.3500	34.3500	32.7000	33.0500	-7.939%	15	63	-44.478%
2025-09-16	35.9000	35.9000	35.9000	35.9000	+3.608%	1	60	-48.886%
2025-09-15	34.6500	34.6500	34.6500	34.6500	+1.020%	1	59	-47.042%
2025-09-12	33.7200	34.3000	33.7200	34.3000	+0.439%	2	58	-46.501%
2025-09-10	34.1500	34.1500	34.1500	34.1500	+5.564%	2	57	-46.266%
2025-09-09	32.7000	32.7000	32.3500	32.3500	-2.266%	2	55	-43.277%
2025-09-05	31.6500	33.1000	31.6500	33.1000	+6.947%	3	53	-44.562%
2025-09-04	30.9500	30.9500	30.9500	30.9500	-0.738%	1	50	-40.711%
2025-09-03	31.1800	31.1800	31.1800	31.1800	+0.096%	1	51	-41.148%
2025-09-02	31.1500	31.1500	31.1500	31.1500	+0.809%	10	50	-41.091%
2025-08-27	30.1000	30.9000	30.1000	30.9000	-0.323%	3	40	-40.615%
2025-08-26	31.0000	31.0000	31.0000	31.0000	-13.359%	1	39	-40.806%
2025-08-01	35.7700	35.7800	35.7700	35.7800	+17.581%	4	39	-48.714%
2025-07-30	30.9600	30.9600	30.4300	30.4300	-3.397%	15	39	-39.698%
2025-07-23	31.5000	31.5000	31.5000	31.5000	-2.174%	2	26	-41.746%
2025-07-22	31.7500	32.2000	31.7500	32.2000	-2.276%	2	28	-43.012%
2025-07-15	33.3900	33.6400	32.9500	32.9500	+6.119%	12	28	-44.310%
2025-07-09	31.6600	31.9600	31.0500	31.0500	-2.358%	11	26	-40.902%
2025-07-08	31.8000	31.8000	31.8000	31.8000	-11.667%	1	25	-42.296%
2025-06-26	36.0000	36.0000	36.0000	36.0000	+6.038%	2	24	-49.028%
2025-06-24	33.9500	33.9500	33.9500	33.9500	-8.859%	2	25	-45.950%
2025-06-23	37.2500	37.2500	37.2500	37.2500	+7.971%	1	22	-50.738%
2025-06-13	34.5000	34.5000	34.5000	34.5000	+23.214%	2	23	-46.812%
2025-06-11	28.0000	28.0000	28.0000	28.0000	-3.945%	1	22	-34.464%
2025-06-06	29.0000	29.1500	28.8000	29.1500	-4.925%	6	22	-37.050%
2025-06-03	30.4500	30.6600	30.4500	30.6600	+0.525%	2	21	-40.150%
2025-05-30	30.5000	30.5000	30.5000	30.5000	+6.087%	2	20	-39.836%
2025-05-19	28.7500	28.7500	28.7500	28.7500	-21.534%	4	19	-36.174%
2025-05-05	36.6400	36.6400	36.6400	36.6400	-7.076%	1	17	-49.918%
2025-05-01	39.4300	39.4300	39.4300	39.4300	-1.004%	1	17	-53.462%
2025-04-30	39.8300	39.8300	39.8300	39.8300	-17.142%	1	17	-53.929%
2025-04-21	48.1000	48.1000	48.0700	48.0700	+11.713%	5	16	-61.827%
2025-04-17	43.9800	44.1200	43.0300	43.0300	-13.246%	12	13	-57.355%
2025-04-07	56.0000	56.0000	49.6000	49.6000	+2.163%	4	13	-63.004%
2025-04-04	48.7000	49.0500	48.0300	48.5500	+28.439%	12	15	-62.204%
2025-03-14	37.6500	37.8000	37.4700	37.8000	-2.123%	10	12	-51.455%
2025-03-12	38.6200	38.6200	38.6200	38.6200	+30.915%	1	8	-52.486%
2025-02-24	29.5000	29.5000	29.5000	29.5000	+4.020%	2	7	-37.797%
2025-02-21	28.3600	28.3600	28.3600	28.3600	-2.610%	6	7	-35.296%
2025-02-11	29.1200	29.1200	29.1200	29.1200	-1.288%	3	7	-36.985%
2025-02-05	30.0000	30.0000	29.5000	29.5000	-1.007%	2	4	-37.797%
2025-02-04	29.8200	29.8200	29.8000	29.8000	-3.247%	2	4	-38.423%
2025-01-30	30.0000	30.8000	30.0000	30.8000	-5.202%	3	3	-40.422%
2025-01-29	32.4900	32.4900	32.4900	32.4900	0.000%	2	2	-43.521%