Dark

VOD20270115P10
VOD Jan 15 2027 10.00 Put (VOD270115P00010000)
option OPRA

Inactive

Jul 7, 2026

0.1700+13.333%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.1700	0.1700	0.1700	0.1700	+13.333%	3	3,772	0.000%
2026-06-30	0.1500	0.1500	0.1500	0.1500	+7.143%	15	3,769	+13.333%
2026-06-26	0.1400	0.1400	0.1400	0.1400	+16.667%	14	3,769	+21.429%
2026-06-25	0.1200	0.1800	0.1200	0.1200	+9.091%	111	3,783	+41.667%
2026-06-23	0.1100	0.1100	0.1100	0.1100	+37.500%	5	3,894	+54.545%
2026-06-12	0.0800	0.1500	0.0800	0.0800	-55.556%	30	3,892	+112.500%
2026-06-09	0.1600	0.1800	0.1600	0.1800	+20.000%	19	3,892	-5.556%
2026-04-14	0.1500	0.1500	0.1500	0.1500	-31.818%	5	3,911	+13.333%
2026-03-12	0.2200	0.2200	0.2000	0.2200	+37.500%	4	3,916	-22.727%
2026-02-18	0.1600	0.1600	0.1600	0.1600	-11.111%	3	3,916	+6.250%
2026-02-12	0.1800	0.1800	0.1800	0.1800	+5.882%	2	3,916	-5.556%
2026-02-04	0.1700	0.1700	0.1700	0.1700	-22.727%	18	3,918	0.000%
2026-01-30	0.2000	0.2200	0.2000	0.2200	-37.143%	22	3,936	-22.727%
2026-01-16	0.3500	0.3500	0.3500	0.3500	+2.941%	1	3,917	-51.429%
2026-01-14	0.3400	0.3400	0.3400	0.3400	-15.000%	5	3,917	-50.000%
2026-01-13	0.4000	0.4000	0.4000	0.4000	+25.000%	5	3,912	-57.500%
2026-01-06	0.3200	0.3200	0.3200	0.3200	-3.030%	8	3,917	-46.875%
2026-01-05	0.3300	0.3300	0.3300	0.3300	-5.714%	5	3,917	-48.485%
2025-12-29	0.3500	0.3500	0.3500	0.3500	-12.500%	5	3,922	-51.429%
2025-12-26	0.4000	0.4000	0.4000	0.4000	+2.564%	1	3,917	-57.500%
2025-12-24	0.4000	0.4000	0.3900	0.3900	-2.500%	4	3,921	-56.410%
2025-12-19	0.4000	0.4000	0.4000	0.4000	-11.111%	3	3,921	-57.500%
2025-12-12	0.4500	0.4500	0.4500	0.4500	0.000%	409	3,920	-62.222%
2025-12-08	0.4200	0.4500	0.4200	0.4500	-10.000%	16	3,920	-62.222%
2025-12-05	0.5000	0.5000	0.5000	0.5000	+16.279%	10	3,919	-66.000%
2025-12-03	0.5000	0.5000	0.4300	0.4300	-18.868%	19	3,929	-60.465%
2025-12-01	0.5300	0.5300	0.5300	0.5300	+6.000%	7	3,929	-67.925%
2025-11-25	0.5000	0.5000	0.5000	0.5000	-18.033%	5	3,936	-66.000%
2025-11-20	0.6100	0.6100	0.6100	0.6100	+10.909%	100	3,931	-72.131%
2025-11-17	0.5700	0.5700	0.5500	0.5500	-3.509%	9	3,831	-69.091%
2025-11-14	0.5600	0.5700	0.5400	0.5700	+11.765%	154	3,822	-70.175%
2025-11-13	0.5200	0.5500	0.5100	0.5100	-5.556%	351	3,668	-66.667%
2025-11-12	0.5500	0.7000	0.5100	0.5400	+10.204%	1,000	3,317	-68.519%
2025-11-11	0.6500	0.6500	0.4900	0.4900	-34.667%	20	3,089	-65.306%
2025-11-07	0.7500	0.7500	0.7500	0.7500	0.000%	3	3,069	-77.333%
2025-11-04	0.8000	0.8000	0.7500	0.7500	+7.143%	65	3,069	-77.333%
2025-11-03	0.6500	0.7500	0.6500	0.7000	+12.903%	1,111	2,306	-75.714%
2025-10-30	0.6200	0.6200	0.6200	0.6200	+12.727%	6	2,306	-72.581%
2025-10-29	0.5500	0.5500	0.5500	0.5500	-8.333%	5	2,312	-69.091%
2025-10-27	0.6000	0.6000	0.6000	0.6000	0.000%	5	2,302	-71.667%
2025-10-24	0.6000	0.6000	0.6000	0.6000	-22.078%	1	2,302	-71.667%
2025-10-16	0.7700	0.7700	0.7700	0.7700	-10.465%	1	2,301	-77.922%
2025-10-13	0.8600	0.8600	0.8600	0.8600	+7.500%	2	2,302	-80.233%
2025-10-02	0.8000	0.8000	0.8000	0.8000	+11.111%	38	2,300	-78.750%
2025-09-29	0.7200	0.7200	0.7200	0.7200	+7.463%	5	2,262	-76.389%
2025-09-17	0.6700	0.6700	0.6700	0.6700	+11.667%	30	2,261	-74.627%
2025-09-11	0.6100	0.6400	0.6000	0.6000	-11.765%	7	2,291	-71.667%
2025-09-02	0.6800	0.6800	0.6800	0.6800	0.000%	3	2,286	-75.000%
2025-08-29	0.6100	0.6800	0.6100	0.6800	-2.857%	2	2,288	-75.000%
2025-08-28	0.7100	0.7200	0.6800	0.7000	+1.449%	9	2,288	-75.714%
2025-08-27	0.6900	0.6900	0.6900	0.6900	0.000%	16	2,279	-75.362%
2025-08-26	0.7000	0.7000	0.6900	0.6900	+9.524%	14	2,263	-75.362%
2025-08-25	0.6300	0.6300	0.6300	0.6300	-3.077%	2	2,249	-73.016%
2025-08-22	0.6600	0.6600	0.6500	0.6500	-9.722%	23	2,249	-73.846%
2025-08-18	0.7300	0.7400	0.7200	0.7200	0.000%	16	2,252	-76.389%
2025-08-15	0.7100	0.7200	0.7100	0.7200	-5.263%	7	2,236	-76.389%
2025-08-13	0.7300	0.7600	0.7300	0.7600	-3.797%	27	2,231	-77.632%
2025-08-12	0.8000	0.8000	0.7900	0.7900	-5.952%	14	2,204	-78.481%
2025-08-11	0.7600	0.8400	0.7600	0.8400	-5.618%	52	2,190	-79.762%
2025-08-06	0.8400	0.9000	0.8400	0.8900	-1.111%	52	2,170	-80.899%
2025-08-04	0.9000	0.9000	0.9000	0.9000	-1.099%	42	2,143	-81.111%
2025-08-01	0.9100	0.9100	0.9100	0.9100	-9.000%	10	2,131	-81.319%
2025-07-31	0.9900	1.0000	0.9900	1.0000	+23.457%	21	2,125	-83.000%
2025-07-25	0.7600	0.8100	0.7600	0.8100	+9.459%	2	2,134	-79.012%
2025-07-24	0.7200	0.7400	0.7000	0.7400	-16.854%	19	2,134	-77.027%
2025-07-23	0.8500	0.8900	0.8500	0.8900	0.000%	926	2,131	-80.899%
2025-07-22	0.8500	0.8900	0.8500	0.8900	+2.299%	34	1,212	-80.899%
2025-07-21	0.9000	0.9000	0.8700	0.8700	-7.447%	135	1,204	-80.460%
2025-07-18	0.9500	0.9500	0.9400	0.9400	-2.083%	3	1,104	-81.915%
2025-07-17	0.9600	0.9600	0.9600	0.9600	+1.053%	10	1,101	-82.292%
2025-07-16	0.9500	0.9500	0.9500	0.9500	-5.000%	29	1,101	-82.105%
2025-07-15	1.0000	1.0000	1.0000	1.0000	+2.041%	2	1,130	-83.000%
2025-07-14	0.9500	0.9800	0.9500	0.9800	-2.970%	11	1,132	-82.653%
2025-07-03	1.0100	1.0100	1.0100	1.0100	-7.339%	30	1,112	-83.168%
2025-07-02	1.0900	1.0900	1.0900	1.0900	+14.737%	20	1,112	-84.404%
2025-07-01	1.0000	1.0000	0.9500	0.9500	-12.037%	3	1,139	-82.105%
2025-06-30	1.0800	1.0800	1.0800	1.0800	-6.087%	10	1,133	-84.259%
2025-06-26	1.1000	1.1500	1.1000	1.1500	0.000%	30	1,141	-85.217%
2025-06-24	1.2000	1.2000	1.1500	1.1500	-7.258%	27	1,140	-85.217%
2025-06-16	1.2100	1.2500	1.2100	1.2400	-6.061%	6	1,142	-86.290%
2025-06-13	1.3200	1.3200	1.3200	1.3200	-5.036%	40	1,142	-87.121%
2025-06-12	1.3500	1.3900	1.3200	1.3900	-0.714%	12	1,122	-87.770%
2025-06-10	1.4000	1.4000	1.4000	1.4000	+3.704%	4	1,113	-87.857%
2025-06-09	1.4000	1.4200	1.3300	1.3500	+0.746%	31	1,113	-87.407%
2025-05-30	1.3400	1.3400	1.3400	1.3400	+3.077%	18	1,119	-87.313%
2025-05-29	1.3500	1.3500	1.3000	1.3000	0.000%	59	1,118	-86.923%
2025-05-28	1.3600	1.5800	1.3000	1.3000	+0.775%	23	1,116	-86.923%
2025-05-27	1.3500	1.3500	1.2700	1.2900	-3.008%	82	1,110	-86.822%
2025-05-23	1.4000	1.4000	1.3300	1.3300	+2.308%	64	1,112	-87.218%
2025-05-22	1.3000	1.3000	1.2100	1.3000	-3.704%	102	1,112	-86.923%
2025-05-21	1.3500	1.3500	1.2500	1.3500	-47.674%	238	1,110	-87.407%
2025-05-20	1.6000	2.5800	1.3000	2.5800	+44.944%	239	1,056	-93.411%
2025-05-15	1.7800	1.7800	1.7800	1.7800	-6.316%	1	1,121	-90.449%
2025-05-14	1.9000	1.9000	1.9000	1.9000	+2.703%	1	1,120	-91.053%
2025-05-13	1.9000	1.9000	1.8500	1.8500	+5.714%	2	1,119	-90.811%
2025-04-29	1.7500	1.7500	1.7500	1.7500	+6.061%	50	1,118	-90.286%
2025-04-25	1.6500	1.6500	1.6500	1.6500	-8.333%	82	1,068	-89.697%
2025-04-17	1.8500	1.8500	1.8000	1.8000	-1.099%	762	394	-90.556%
2025-04-03	1.8200	1.8200	1.8200	1.8200	+5.202%	1	394	-90.659%
2025-04-01	1.9100	1.9100	1.5000	1.7300	+7.453%	50	394	-90.173%
2025-03-21	1.5800	1.6600	1.5800	1.6100	+1.258%	222	344	-89.441%
2025-03-19	1.5500	1.5900	1.5500	1.5900	+6.000%	2	293	-89.308%
2025-03-17	1.5000	1.5000	1.5000	1.5000	-10.180%	4	293	-88.667%
2025-03-13	1.6700	1.6700	1.6700	1.6700	-9.239%	20	269	-89.820%
2025-03-11	1.7200	1.8400	1.7200	1.8400	0.000%	101	269	-90.761%
2025-03-07	1.8300	1.8400	1.8100	1.8400	-24.590%	280	268	-90.761%
2025-02-04	2.4500	2.4600	2.4400	2.4400	+13.488%	40	273	-93.033%
2025-01-28	2.1500	2.1500	2.1500	2.1500	-3.587%	10	233	-92.093%
2025-01-27	2.2400	2.2400	2.1900	2.2300	-4.292%	5	224	-92.377%
2025-01-22	2.2600	2.3300	2.2600	2.3300	+8.372%	14	224	-92.704%
2025-01-21	2.1500	2.1500	2.1500	2.1500	-14.683%	30	222	-92.093%
2025-01-10	2.5000	2.5200	2.5000	2.5200	+13.004%	8	192	-93.254%
2025-01-06	2.2600	2.2600	2.2300	2.2300	0.000%	30	188	-92.377%
2025-01-02	2.2800	2.2800	2.2300	2.2300	+8.780%	4	158	-92.377%
2024-12-11	2.0500	2.0500	2.0500	2.0500	+6.771%	30	156	-91.707%
2024-12-09	1.9200	1.9200	1.9200	1.9200	+4.348%	1	177	-91.146%
2024-11-26	1.8400	1.8400	1.8400	1.8400	-11.111%	1	176	-90.761%
2024-11-15	2.0700	2.0700	2.0700	2.0700	-9.607%	40	175	-91.787%
2024-11-12	2.1300	2.2900	2.1300	2.2900	+25.824%	27	155	-92.576%
2024-11-06	1.8000	1.8200	1.8000	1.8200	+2.825%	20	128	-90.659%
2024-11-05	1.7700	1.7700	1.7700	1.7700	-1.667%	1	108	-90.395%
2024-10-30	1.8000	1.8000	1.8000	1.8000	+2.857%	2	107	-90.556%
2024-10-23	1.7500	1.7500	1.7500	1.7500	+1.744%	30	105	-90.286%
2024-10-22	1.7200	1.7200	1.7200	1.7200	0.000%	10	75	-90.116%
2024-10-07	1.7200	1.7200	1.7200	1.7200	+8.176%	40	65	-90.116%
2024-09-30	1.5900	1.5900	1.5900	1.5900	0.000%	1	25	-89.308%
2024-09-24	1.5900	1.5900	1.5900	1.5900	-0.625%	2	24	-89.308%
2024-09-19	1.6000	1.6000	1.6000	1.6000	+6.667%	3	26	-89.375%
2024-09-18	1.5400	1.5400	1.5000	1.5000	0.000%	23	23	-88.667%