Dark

VOD20270115P12
VOD Jan 15 2027 12.00 Put (VOD270115P00012000)
option OPRA

EOD

Sep 29, 2026

0.0900-40.000%(-0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0900	0.0900	0.0900	0.0900	-40.000%	5	2,579	0.000%
2026-09-18	0.1500	0.1500	0.1500	0.1500	+50.000%	1	2,579	-40.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	+42.857%	14	2,592	-10.000%
2026-09-03	0.0700	0.0700	0.0700	0.0700	-53.333%	15	2,592	+28.571%
2026-08-20	0.1500	0.1500	0.1500	0.1500	+7.143%	60	2,582	-40.000%
2026-08-19	0.1400	0.1400	0.1400	0.1400	-6.667%	1	2,642	-35.714%
2026-07-30	0.1500	0.1500	0.1500	0.1500	-48.276%	5	2,643	-40.000%
2026-07-22	0.2900	0.2900	0.2900	0.2900	+45.000%	2	2,638	-68.966%
2026-07-21	0.2000	0.2000	0.2000	0.2000	+11.111%	5	2,636	-55.000%
2026-07-16	0.1800	0.1800	0.1800	0.1800	-40.000%	3	2,631	-50.000%
2026-07-14	0.3000	0.3000	0.3000	0.3000	+3.448%	1	2,628	-70.000%
2026-07-13	0.2900	0.2900	0.2900	0.2900	-9.375%	3	2,629	-68.966%
2026-07-10	0.3200	0.3200	0.3200	0.3200	-50.769%	4	2,632	-71.875%
2026-06-30	0.6500	0.6500	0.6500	0.6500	+32.653%	2	2,632	-86.154%
2026-06-29	0.4900	0.4900	0.4900	0.4900	+8.889%	1	2,630	-81.633%
2026-06-24	0.4500	0.4500	0.4500	0.4500	+28.571%	116	2,629	-80.000%
2026-06-08	0.3500	0.3500	0.3500	0.3500	-5.405%	1	2,629	-74.286%
2026-05-18	0.3700	0.3700	0.3700	0.3700	+23.333%	4	2,629	-75.676%
2026-05-01	0.3000	0.3000	0.3000	0.3000	-25.000%	50	2,629	-70.000%
2026-04-21	0.4000	0.4000	0.4000	0.4000	-16.667%	1	2,628	-77.500%
2026-04-06	0.4800	0.4800	0.4800	0.4800	-11.111%	4	2,628	-81.250%
2026-03-30	0.5400	0.5400	0.5400	0.5400	-5.263%	1	2,624	-83.333%
2026-03-05	0.5700	0.5700	0.5700	0.5700	+3.636%	1	2,624	-84.211%
2026-03-03	0.5500	0.5500	0.5500	0.5500	+37.500%	13	2,624	-83.636%
2026-02-25	0.4000	0.4000	0.4000	0.4000	-11.111%	1	2,636	-77.500%
2026-02-19	0.4500	0.4500	0.4500	0.4500	+12.500%	1	2,636	-80.000%
2026-02-18	0.4000	0.4000	0.4000	0.4000	+5.263%	1	2,636	-77.500%
2026-02-17	0.3800	0.3800	0.3800	0.3800	-5.000%	3	2,636	-76.316%
2026-02-04	0.4000	0.4000	0.4000	0.4000	-11.111%	10	2,634	-77.500%
2026-02-03	0.4500	0.4500	0.4500	0.4500	-25.000%	1	2,624	-80.000%
2026-01-30	0.6000	0.6000	0.6000	0.6000	0.000%	2	2,624	-85.000%
2026-01-29	0.6000	0.6000	0.6000	0.6000	0.000%	2	2,626	-85.000%
2026-01-26	0.6200	0.6200	0.6000	0.6000	-14.286%	2	2,628	-85.000%
2026-01-22	0.7000	0.7000	0.7000	0.7000	-17.647%	10	2,626	-87.143%
2026-01-20	0.8000	0.8500	0.8000	0.8500	+3.659%	298	2,631	-89.412%
2026-01-15	0.8200	0.8200	0.8200	0.8200	-3.529%	2	2,570	-89.024%
2026-01-14	0.8500	0.8500	0.8500	0.8500	-5.556%	3	2,568	-89.412%
2026-01-13	0.9000	0.9000	0.9000	0.9000	+12.500%	5	2,568	-90.000%
2026-01-09	0.8000	0.8000	0.8000	0.8000	+6.667%	50	2,563	-88.750%
2026-01-07	0.7500	0.7500	0.7500	0.7500	-6.250%	5	2,513	-88.000%
2026-01-06	0.8000	0.8000	0.8000	0.8000	-4.762%	50	2,512	-88.750%
2026-01-05	0.8400	0.8400	0.8400	0.8400	-6.667%	4	2,453	-89.286%
2025-12-31	0.9000	0.9000	0.9000	0.9000	0.000%	5	2,453	-90.000%
2025-12-29	0.9000	0.9000	0.9000	0.9000	-1.099%	13	2,453	-90.000%
2025-12-26	0.9000	0.9100	0.9000	0.9100	-6.186%	5	2,440	-90.110%
2025-12-18	0.9700	0.9700	0.9700	0.9700	+2.105%	6	2,437	-90.722%
2025-12-15	0.9500	0.9500	0.9500	0.9500	-17.391%	30	2,443	-90.526%
2025-11-28	1.1500	1.1500	1.1500	1.1500	-8.000%	1	2,443	-92.174%
2025-11-11	1.2200	1.2600	1.2000	1.2500	-30.556%	204	2,442	-92.800%
2025-11-04	1.8000	1.8000	1.8000	1.8000	+5.882%	1	2,272	-95.000%
2025-11-03	1.6000	1.7000	1.6000	1.7000	+14.094%	560	1,711	-94.706%
2025-10-30	1.4500	1.4900	1.4500	1.4900	-9.146%	16	1,711	-93.960%
2025-10-20	1.5400	1.6400	1.5400	1.6400	0.000%	2	1,695	-94.512%
2025-10-17	1.6400	1.6400	1.6400	1.6400	-9.392%	6	1,695	-94.512%
2025-10-13	1.8100	1.8100	1.8100	1.8100	+3.429%	2	1,701	-95.028%
2025-10-10	1.7500	1.7500	1.7500	1.7500	-2.778%	28	1,699	-94.857%
2025-10-09	1.8000	1.8000	1.8000	1.8000	-2.703%	9	1,699	-95.000%
2025-10-07	1.8500	1.8500	1.8500	1.8500	+5.714%	4	1,696	-95.135%
2025-10-03	1.7700	1.7700	1.7300	1.7500	+5.422%	516	1,696	-94.857%
2025-10-01	1.6600	1.6600	1.6500	1.6600	+0.606%	530	1,186	-94.578%
2025-09-26	1.6800	1.6800	1.6500	1.6500	-6.250%	35	656	-94.545%
2025-09-24	1.7900	1.8000	1.7600	1.7600	0.000%	115	621	-94.886%
2025-09-23	1.7600	1.7600	1.7600	1.7600	+10.000%	3	506	-94.886%
2025-09-17	1.6000	1.6000	1.6000	1.6000	+10.345%	2	503	-94.375%
2025-09-11	1.4500	1.4500	1.4500	1.4500	-8.805%	10	503	-93.793%
2025-09-10	1.5100	1.5900	1.5100	1.5900	+3.247%	2	493	-94.340%
2025-09-09	1.5000	1.5400	1.5000	1.5400	-3.750%	12	493	-94.156%
2025-09-03	1.6000	1.6000	1.6000	1.6000	-5.882%	10	493	-94.375%
2025-09-02	1.7000	1.7000	1.7000	1.7000	+13.333%	5	493	-94.706%
2025-08-29	1.5000	1.5000	1.5000	1.5000	+7.143%	8	488	-94.000%
2025-08-27	1.4100	1.4100	1.4000	1.4000	-3.448%	2	488	-93.571%
2025-08-22	1.4500	1.4500	1.4500	1.4500	-4.605%	1	488	-93.793%
2025-08-20	1.5000	1.5200	1.5000	1.5200	-5.000%	17	488	-94.079%
2025-08-15	1.6000	1.6000	1.6000	1.6000	-3.030%	4	492	-94.375%
2025-08-12	1.6500	1.6500	1.6500	1.6500	-5.714%	10	493	-94.545%
2025-08-11	1.7500	1.7500	1.7500	1.7500	-7.895%	10	503	-94.857%
2025-08-01	1.9000	1.9000	1.9000	1.9000	-5.000%	1	513	-95.263%
2025-07-31	2.0000	2.0000	2.0000	2.0000	+6.383%	12	512	-95.500%
2025-07-30	1.8800	1.8800	1.8800	1.8800	+1.622%	10	512	-95.213%
2025-07-28	1.8600	1.8600	1.8500	1.8500	+12.121%	260	502	-95.135%
2025-07-24	1.6000	1.6500	1.6000	1.6500	-10.811%	158	293	-94.545%
2025-07-23	1.8500	1.8500	1.8500	1.8500	-2.632%	4	138	-95.135%
2025-07-21	1.8700	1.9000	1.8700	1.9000	0.000%	11	142	-95.263%
2025-07-18	1.9000	1.9000	1.9000	1.9000	-4.040%	5	162	-95.263%
2025-07-14	1.9800	1.9800	1.9800	1.9800	-7.907%	10	157	-95.455%
2025-06-30	2.1500	2.1500	2.1500	2.1500	-7.725%	10	172	-95.814%
2025-06-25	2.3100	2.3700	2.3100	2.3300	-8.268%	4	162	-96.137%
2025-06-17	2.5100	2.6400	2.5100	2.5400	-4.151%	6	162	-96.457%
2025-06-13	2.6500	2.6500	2.6500	2.6500	+8.163%	2	162	-96.604%
2025-05-27	2.4500	2.4500	2.4500	2.4500	+4.701%	5	163	-96.327%
2025-05-22	2.3400	2.3400	2.3400	2.3400	-4.490%	4	158	-96.154%
2025-05-21	2.5000	2.5000	2.4500	2.4500	-9.259%	15	154	-96.327%
2025-05-20	2.7000	2.7000	2.7000	2.7000	-18.429%	10	155	-96.667%
2025-05-12	3.3100	3.3100	3.3100	3.3100	-18.473%	3	145	-97.281%
2025-04-04	4.1000	4.1000	4.0600	4.0600	+25.697%	130	142	-97.783%
2025-03-31	3.2300	3.2300	3.2300	3.2300	-0.920%	15	177	-97.214%
2025-03-25	3.2600	3.2600	3.2600	3.2600	+11.644%	20	162	-97.239%
2025-03-21	2.8900	2.9200	2.8900	2.9200	-22.955%	60	142	-96.918%
2025-01-21	3.7900	3.7900	3.7300	3.7900	+7.670%	30	112	-97.625%
2024-12-12	3.5200	3.5200	3.5200	3.5200	-3.562%	20	129	-97.443%
2024-11-14	3.6500	3.6500	3.6500	3.6500	+1.389%	49	149	-97.534%
2024-11-13	3.8000	3.8000	3.5000	3.6000	+11.455%	13	102	-97.500%
2024-11-11	3.2300	3.2300	3.2300	3.2300	-0.615%	10	90	-97.214%
2024-10-29	3.2500	3.2500	3.2500	3.2500	+6.209%	20	80	-97.231%
2024-10-22	3.0500	3.0600	3.0500	3.0600	+0.658%	10	60	-97.059%
2024-10-09	3.0500	3.0500	3.0400	3.0400	+9.747%	30	51	-97.039%
2024-09-26	2.7700	2.7700	2.7700	2.7700	-4.483%	20	21	-96.751%
2024-09-17	2.9000	2.9000	2.9000	2.9000	0.000%	1	1	-96.897%