Dark

VLY20270115P10
VLY Jan 15 2027 10.00 Put (VLY270115P00010000)
option OPRA

EOD

Jul 28, 2026

0.2000+33.333%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2000	0.2000	0.2000	0.2000	+33.333%	1	1,951	0.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-34.783%	100	1,950	+33.333%
2026-07-13	0.2300	0.2300	0.2300	0.2300	0.000%	20	1,866	-13.043%
2026-07-08	0.2300	0.2300	0.2300	0.2300	-8.000%	3	1,856	-13.043%
2026-06-30	0.2500	0.2500	0.2500	0.2500	+25.000%	4	1,856	-20.000%
2026-06-26	0.1900	0.2000	0.1900	0.2000	0.000%	20	1,856	0.000%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-31.034%	10	1,846	0.000%
2026-06-05	0.2900	0.2900	0.2900	0.2900	-19.444%	8	1,850	-31.034%
2026-06-02	0.3700	0.3700	0.3600	0.3600	-10.000%	100	1,854	-44.444%
2026-06-01	0.4000	0.4000	0.4000	0.4000	+17.647%	218	1,754	-50.000%
2026-05-29	0.3400	0.3400	0.3400	0.3400	-2.857%	10	1,536	-41.176%
2026-05-22	0.3500	0.3500	0.3500	0.3500	+16.667%	3	1,541	-42.857%
2026-05-14	0.3000	0.3000	0.3000	0.3000	-33.333%	10	1,541	-33.333%
2026-04-24	0.4500	0.4500	0.4500	0.4500	+12.500%	50	1,551	-55.556%
2026-04-23	0.5000	0.5000	0.4000	0.4000	-11.111%	3	1,551	-50.000%
2026-04-22	0.4500	0.4500	0.4500	0.4500	+7.143%	3	1,550	-55.556%
2026-04-21	0.4200	0.4200	0.4200	0.4200	-10.638%	3	1,544	-52.381%
2026-04-17	0.4800	0.4800	0.4700	0.4700	-6.000%	120	1,544	-57.447%
2026-04-16	0.4800	0.5000	0.4800	0.5000	0.000%	11	1,444	-60.000%
2026-04-10	0.5000	0.5000	0.5000	0.5000	-9.091%	20	1,443	-60.000%
2026-04-09	0.5500	0.5500	0.5500	0.5500	+175.000%	4	1,463	-63.636%
2026-04-08	0.2000	0.2000	0.2000	0.2000	-75.309%	20	1,463	0.000%
2026-03-30	0.7500	0.8500	0.7500	0.8100	+8.000%	42	1,463	-75.309%
2026-03-26	0.7400	0.7500	0.7400	0.7500	-8.537%	6	1,443	-73.333%
2026-03-18	0.8200	0.8200	0.8200	0.8200	+9.333%	1	1,442	-75.610%
2026-03-17	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,441	-73.333%
2026-03-16	0.8000	0.8000	0.8000	0.8000	+6.667%	27	1,442	-75.000%
2026-03-13	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,442	-73.333%
2026-03-10	0.7500	0.7500	0.7500	0.7500	-16.667%	20	1,441	-73.333%
2026-03-09	0.9000	0.9000	0.8700	0.9000	+9.756%	5	1,460	-77.778%
2026-03-06	0.8200	0.8200	0.8200	0.8200	+17.143%	1	1,457	-75.610%
2026-03-03	0.7500	0.7500	0.7000	0.7000	-12.500%	7	1,457	-71.429%
2026-03-02	0.8000	0.8000	0.8000	0.8000	+23.077%	7	1,457	-75.000%
2026-02-27	0.6500	0.6500	0.6500	0.6500	+8.333%	7	1,464	-69.231%
2026-02-25	0.5800	0.6000	0.5800	0.6000	-3.226%	500	1,553	-66.667%
2026-02-24	0.6400	0.6500	0.6200	0.6200	+3.333%	11	1,553	-67.742%
2026-02-23	0.6000	0.6000	0.6000	0.6000	+9.091%	6	1,553	-66.667%
2026-02-17	0.5500	0.5500	0.5500	0.5500	+10.000%	1	1,553	-63.636%
2026-02-12	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,554	-60.000%
2026-02-09	0.5000	0.5000	0.5000	0.5000	0.000%	6	1,553	-60.000%
2026-02-04	0.5000	0.5000	0.5000	0.5000	-23.077%	10	1,553	-60.000%
2026-01-30	0.6500	0.6500	0.6500	0.6500	-4.412%	2	1,563	-69.231%
2026-01-29	0.6800	0.6800	0.6800	0.6800	-6.849%	10	1,563	-70.588%
2026-01-26	0.8100	0.8100	0.7300	0.7300	-2.667%	35	1,563	-72.603%
2026-01-23	0.7500	0.7500	0.7500	0.7500	+7.143%	5	1,563	-73.333%
2026-01-22	0.7000	0.7000	0.7000	0.7000	-12.500%	16	1,563	-71.429%
2026-01-16	0.8000	0.8000	0.8000	0.8000	+5.263%	1	1,578	-75.000%
2026-01-15	0.7600	0.7600	0.7600	0.7600	-10.588%	10	1,578	-73.684%
2026-01-14	0.8500	0.8500	0.8500	0.8500	0.000%	16	1,568	-76.471%
2026-01-13	0.8500	0.8500	0.8500	0.8500	+1.190%	10	1,552	-76.471%
2026-01-12	0.8400	0.8400	0.8400	0.8400	+12.000%	2	1,552	-76.190%
2026-01-06	0.7500	0.7500	0.7500	0.7500	-6.250%	3	1,551	-73.333%
2026-01-05	0.8000	0.8000	0.8000	0.8000	-5.882%	3	1,551	-75.000%
2026-01-02	0.8500	0.8500	0.8500	0.8500	0.000%	2	1,551	-76.471%
2025-12-31	0.8500	0.8500	0.8500	0.8500	+6.250%	2	1,550	-76.471%
2025-12-30	0.8000	0.8000	0.8000	0.8000	0.000%	3	1,550	-75.000%
2025-12-26	0.8000	0.8000	0.8000	0.8000	-5.882%	10	1,550	-75.000%
2025-12-22	0.8500	0.8500	0.7900	0.8500	+4.938%	30	1,540	-76.471%
2025-12-19	0.8100	0.8100	0.8100	0.8100	-19.000%	25	1,539	-75.309%
2025-12-10	1.0000	1.0000	1.0000	1.0000	0.000%	20	1,539	-80.000%
2025-12-05	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,539	-80.000%
2025-12-03	1.0500	1.0500	1.0500	1.0500	0.000%	1	1,539	-80.952%
2025-11-28	1.0500	1.0500	1.0500	1.0500	+5.000%	1	1,539	-80.952%
2025-11-26	1.0000	1.0000	1.0000	1.0000	-23.077%	1	1,537	-80.000%
2025-11-18	1.4500	1.4500	1.3000	1.3000	-3.704%	11	1,537	-84.615%
2025-11-17	1.3300	1.3500	1.3300	1.3500	+3.846%	13	1,530	-85.185%
2025-11-13	1.3000	1.3000	1.3000	1.3000	+13.043%	1	1,530	-84.615%
2025-11-10	1.2000	1.2000	1.1500	1.1500	-16.667%	11	1,530	-82.609%
2025-11-04	1.3800	1.3800	1.3800	1.3800	-13.750%	5	1,530	-85.507%
2025-10-22	1.6500	1.6500	1.6000	1.6000	-8.571%	12	1,530	-87.500%
2025-10-17	1.7500	1.7500	1.7500	1.7500	+45.833%	3	1,530	-88.571%
2025-10-14	1.2000	1.2000	1.2000	1.2000	+11.111%	500	1,530	-83.333%
2025-10-08	1.0800	1.0800	1.0800	1.0800	-1.818%	1	1,030	-81.481%
2025-10-03	1.1000	1.1000	1.1000	1.1000	+12.245%	1	1,030	-81.818%
2025-09-19	0.9800	0.9800	0.9800	0.9800	-14.783%	2	1,029	-79.592%
2025-09-12	1.1500	1.1500	1.1500	1.1500	-4.167%	2	1,029	-82.609%
2025-09-05	1.2000	1.2000	1.2000	1.2000	-4.762%	1	1,029	-83.333%
2025-08-29	1.2100	1.2800	1.2100	1.2600	-0.787%	8	1,029	-84.127%
2025-08-28	1.2100	1.2700	1.2100	1.2700	-15.333%	2	1,029	-84.252%
2025-08-18	1.5000	1.5200	1.5000	1.5000	-12.791%	1,000	1,029	-86.667%
2025-08-11	1.7200	1.7200	1.7200	1.7200	-2.273%	1	58	-88.372%
2025-08-04	1.7100	1.7600	1.7100	1.7600	-12.000%	2	58	-88.636%
2025-07-14	2.0000	2.0000	2.0000	2.0000	-11.111%	1	58	-90.000%
2025-06-06	2.2500	2.2500	2.2500	2.2500	-11.765%	20	58	-91.111%
2025-04-25	2.5500	2.5500	2.5500	2.5500	+15.909%	70	48	-92.157%
2025-04-24	2.2000	2.2000	2.2000	2.2000	-7.173%	5	54	-90.909%
2025-03-28	2.3700	2.3700	2.3700	2.3700	-5.952%	2	49	-91.561%
2025-03-14	2.6500	2.6500	2.5200	2.5200	+32.632%	30	49	-92.063%
2025-02-10	1.9000	1.9000	1.9000	1.9000	-11.628%	20	34	-89.474%
2025-01-21	2.1500	2.1500	2.1500	2.1500	+0.467%	1	4	-90.698%
2025-01-17	2.1400	2.1400	2.1400	2.1400	-24.912%	20	4	-90.654%
2025-01-14	2.8500	2.8500	2.8500	2.8500	+18.257%	1	4	-92.982%
2025-01-03	2.4100	2.4100	2.4100	2.4100	-2.429%	2	4	-91.701%
2025-01-02	2.4700	2.4700	2.4700	2.4700	+18.182%	1	3	-91.903%
2024-12-24	2.0900	2.0900	2.0900	2.0900	-16.400%	1	1	-90.431%
2024-12-20	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-92.000%