Dark

VOD20270115P8
VOD Jan 15 2027 8.00 Put (VOD270115P00008000)
option OPRA

Inactive

Jun 25, 2026

0.0200-75.000%(-0.0600)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.0200	0.0200	0.0200	0.0200	-75.000%	10	3,765	0.000%
2026-06-12	0.0800	0.1200	0.0800	0.0800	+33.333%	30	3,770	-75.000%
2026-06-09	0.0700	0.0700	0.0600	0.0600	+50.000%	19	3,770	-66.667%
2026-06-08	0.0400	0.0400	0.0400	0.0400	-20.000%	20	3,789	-50.000%
2026-04-21	0.0500	0.0500	0.0500	0.0500	0.000%	10	3,819	-60.000%
2026-04-20	0.0500	0.0500	0.0500	0.0500	0.000%	2	3,819	-60.000%
2026-04-10	0.0500	0.0500	0.0500	0.0500	-50.000%	1	3,821	-60.000%
2026-04-02	0.1000	0.1000	0.1000	0.1000	0.000%	7	3,821	-80.000%
2026-03-30	0.1000	0.1000	0.1000	0.1000	+150.000%	1	3,821	-80.000%
2026-03-05	0.0400	0.0400	0.0400	0.0400	-60.000%	10	3,822	-50.000%
2026-02-18	0.1000	0.1000	0.1000	0.1000	+25.000%	1	3,827	-80.000%
2026-02-17	0.0800	0.0800	0.0800	0.0800	-20.000%	14	3,828	-75.000%
2026-02-09	0.1000	0.1000	0.1000	0.1000	+42.857%	1	3,834	-80.000%
2026-02-05	0.0700	0.0700	0.0700	0.0700	+40.000%	26	3,834	-71.429%
2026-02-04	0.0500	0.0500	0.0500	0.0500	-50.000%	4	3,860	-60.000%
2026-01-23	0.1000	0.1000	0.1000	0.1000	-28.571%	1	3,863	-80.000%
2026-01-14	0.1400	0.1400	0.1400	0.1400	-6.667%	5	3,863	-85.714%
2026-01-13	0.1500	0.1500	0.1500	0.1500	-6.250%	30	3,858	-86.667%
2026-01-12	0.1600	0.1600	0.1600	0.1600	+60.000%	1	3,888	-87.500%
2026-01-07	0.1000	0.1400	0.1000	0.1000	-33.333%	8	3,888	-80.000%
2025-12-29	0.1500	0.1500	0.1500	0.1500	+36.364%	5	3,886	-86.667%
2025-12-23	0.1100	0.1100	0.1100	0.1100	-26.667%	328	3,881	-81.818%
2025-12-22	0.1500	0.1500	0.1500	0.1500	0.000%	4	3,881	-86.667%
2025-12-08	0.1500	0.1500	0.1500	0.1500	-28.571%	1	3,885	-86.667%
2025-11-14	0.2200	0.2200	0.1500	0.2100	+5.000%	149	3,884	-90.476%
2025-11-13	0.1600	0.2100	0.1500	0.2000	-13.043%	357	3,735	-90.000%
2025-11-12	0.2200	0.3500	0.2100	0.2300	+15.000%	1,000	3,389	-91.304%
2025-10-28	0.2000	0.2000	0.2000	0.2000	-20.000%	2	2,420	-90.000%
2025-10-22	0.2500	0.2500	0.2500	0.2500	+13.636%	1	2,420	-92.000%
2025-10-17	0.2200	0.2200	0.2200	0.2200	-18.519%	5	2,419	-90.909%
2025-10-13	0.2700	0.2700	0.2700	0.2700	-6.897%	4	2,417	-92.593%
2025-10-08	0.2100	0.2900	0.2100	0.2900	+45.000%	2	2,421	-93.103%
2025-09-17	0.2000	0.2000	0.2000	0.2000	-20.000%	1	2,421	-90.000%
2025-09-11	0.2500	0.2500	0.2500	0.2500	0.000%	5	2,422	-92.000%
2025-09-03	0.2500	0.2500	0.2500	0.2500	0.000%	2	2,417	-92.000%
2025-09-02	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,419	-92.000%
2025-08-27	0.2100	0.2800	0.2100	0.2500	+8.696%	17	2,419	-92.000%
2025-08-26	0.2300	0.2300	0.2300	0.2300	+4.545%	15	2,429	-91.304%
2025-08-25	0.2200	0.2200	0.2200	0.2200	-18.519%	1	2,444	-90.909%
2025-08-21	0.2700	0.2700	0.2700	0.2700	-10.000%	1	2,444	-92.593%
2025-08-08	0.3000	0.3000	0.3000	0.3000	0.000%	120	2,443	-93.333%
2025-07-28	0.3200	0.3300	0.3000	0.3000	-9.091%	9	2,563	-93.333%
2025-07-22	0.3300	0.3300	0.3300	0.3300	-5.714%	12	2,554	-93.939%
2025-07-21	0.3500	0.3500	0.3500	0.3500	-12.500%	117	2,554	-94.286%
2025-07-15	0.4000	0.4000	0.4000	0.4000	-4.762%	15	2,569	-95.000%
2025-07-02	0.4200	0.4200	0.4200	0.4200	+5.000%	10	2,569	-95.238%
2025-07-01	0.4000	0.4000	0.4000	0.4000	-6.977%	2	2,593	-95.000%
2025-06-30	0.4300	0.4400	0.4000	0.4300	0.000%	136	2,591	-95.349%
2025-06-26	0.4300	0.4300	0.4300	0.4300	-8.511%	3	2,481	-95.349%
2025-06-25	0.4700	0.4700	0.4700	0.4700	+4.444%	100	2,481	-95.745%
2025-06-24	0.4500	0.4500	0.4500	0.4500	-15.094%	1	2,421	-95.556%
2025-06-23	0.5200	0.5300	0.5100	0.5300	-7.018%	106	2,420	-96.226%
2025-06-09	0.6000	0.6100	0.5700	0.5700	+1.786%	38	2,314	-96.491%
2025-06-06	0.5500	0.5600	0.5500	0.5600	+7.692%	24	2,326	-96.429%
2025-05-30	0.5200	0.5200	0.5200	0.5200	-1.887%	2	2,314	-96.154%
2025-05-29	0.5300	0.5300	0.5300	0.5300	-8.621%	10	2,314	-96.226%
2025-05-23	0.5700	0.5800	0.5700	0.5800	+23.404%	200	2,334	-96.552%
2025-05-22	0.4700	0.4700	0.4700	0.4700	-9.615%	100	2,334	-95.745%
2025-05-20	0.7000	0.7000	0.5200	0.5200	-27.778%	163	2,334	-96.154%
2025-05-19	0.7500	0.8400	0.7200	0.7200	-15.294%	149	2,446	-97.222%
2025-05-15	0.7600	0.8500	0.7600	0.8500	-7.609%	124	2,311	-97.647%
2025-05-14	0.9200	0.9200	0.9100	0.9200	+2.222%	57	2,274	-97.826%
2025-05-13	0.8500	0.9000	0.8500	0.9000	+5.882%	229	2,217	-97.778%
2025-05-12	0.8300	0.8500	0.8300	0.8500	-5.556%	2	2,101	-97.647%
2025-05-08	0.8900	0.9000	0.8400	0.9000	+5.882%	129	2,100	-97.778%
2025-05-07	0.8300	0.8500	0.7900	0.8500	+6.250%	49	1,979	-97.647%
2025-05-06	0.8000	0.8000	0.7500	0.8000	0.000%	17	1,932	-97.500%
2025-05-05	0.7600	0.8000	0.7400	0.8000	+6.667%	31	1,918	-97.500%
2025-05-02	0.7500	0.7500	0.7500	0.7500	-6.250%	4	1,894	-97.333%
2025-05-01	0.7400	0.8000	0.7200	0.8000	0.000%	146	1,896	-97.500%
2025-04-30	0.8500	0.8500	0.7400	0.8000	+3.896%	74	1,754	-97.500%
2025-04-29	0.8500	0.8500	0.7700	0.7700	-14.444%	77	1,684	-97.403%
2025-04-25	0.8500	0.9000	0.8500	0.9000	-5.263%	36	1,609	-97.778%
2025-04-24	0.9500	0.9500	0.9400	0.9500	+6.742%	32	1,608	-97.895%
2025-04-23	0.9500	0.9500	0.8900	0.8900	+12.658%	282	1,578	-97.753%
2025-04-22	0.8500	1.0000	0.7600	0.7900	-7.059%	300	1,407	-97.468%
2025-04-21	0.9900	0.9900	0.8500	0.8500	-5.556%	52	1,117	-97.647%
2025-04-17	0.8500	0.9000	0.8500	0.9000	-5.263%	160	1,080	-97.778%
2025-04-15	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,080	-97.895%
2025-04-11	0.9500	0.9500	0.9500	0.9500	-13.636%	2	1,081	-97.895%
2025-04-10	1.1000	1.1000	1.1000	1.1000	-8.333%	10	1,080	-98.182%
2025-04-08	0.8700	1.2000	0.8700	1.2000	0.000%	30	1,070	-98.333%
2025-04-04	1.0000	1.2000	0.9900	1.2000	+41.176%	338	1,040	-98.333%
2025-04-03	0.8000	0.8500	0.8000	0.8500	+2.410%	12	931	-97.647%
2025-04-01	0.8600	0.8600	0.7500	0.8300	+3.750%	50	933	-97.590%
2025-03-31	0.8000	0.8000	0.8000	0.8000	+1.266%	3	933	-97.500%
2025-03-27	0.7900	0.7900	0.7900	0.7900	0.000%	10	930	-97.468%
2025-03-25	0.7900	0.7900	0.7900	0.7900	-3.659%	10	940	-97.468%
2025-03-24	0.7100	0.8400	0.7100	0.8200	+18.841%	256	930	-97.561%
2025-03-18	0.6800	0.6900	0.6800	0.6900	-1.429%	40	674	-97.101%
2025-03-14	0.7000	0.7000	0.7000	0.7000	-2.778%	50	714	-97.143%
2025-03-13	0.7300	0.7400	0.7200	0.7200	-10.000%	7	723	-97.222%
2025-03-12	0.7500	0.8000	0.7500	0.8000	-4.762%	5	723	-97.500%
2025-03-07	0.8400	0.8400	0.8400	0.8400	-8.696%	200	720	-97.619%
2025-03-05	0.9200	0.9200	0.9200	0.9200	+3.371%	2	820	-97.826%
2025-03-03	0.8900	0.8900	0.8900	0.8900	-2.198%	15	821	-97.753%
2025-02-28	0.9100	0.9100	0.9100	0.9100	-5.208%	6	821	-97.802%
2025-02-27	0.9600	0.9600	0.9600	0.9600	-2.041%	2	824	-97.917%
2025-02-24	0.9800	0.9800	0.9800	0.9800	-10.092%	15	824	-97.959%
2025-02-20	1.0900	1.0900	1.0900	1.0900	-2.679%	2	819	-98.165%
2025-02-19	1.0700	1.1200	1.0700	1.1200	+4.673%	15	817	-98.214%
2025-02-18	1.0500	1.0700	1.0500	1.0700	-1.835%	33	802	-98.131%
2025-02-14	1.0900	1.0900	1.0900	1.0900	+9.000%	4	777	-98.165%
2025-02-11	1.0300	1.0300	0.9900	1.0000	-1.961%	35	777	-98.000%
2025-02-06	1.0300	1.0300	1.0200	1.0200	-8.929%	38	742	-98.039%
2025-02-05	1.1200	1.1200	1.0300	1.1200	+0.901%	5	725	-98.214%
2025-02-04	1.1400	1.2000	1.1100	1.1100	+5.714%	157	720	-98.198%
2025-01-30	1.0500	1.0500	1.0500	1.0500	-3.670%	4	559	-98.095%
2025-01-24	1.0900	1.0900	1.0900	1.0900	+1.869%	40	559	-98.165%
2025-01-22	1.0700	1.1100	1.0700	1.0700	-9.322%	10	539	-98.131%
2025-01-14	1.1800	1.1800	1.1800	1.1800	-5.600%	5	544	-98.305%
2025-01-10	1.2200	1.2500	1.2200	1.2500	+3.306%	104	539	-98.400%
2025-01-08	1.2000	1.2100	1.2000	1.2100	+12.037%	3	584	-98.347%
2025-01-02	1.0800	1.0800	1.0600	1.0800	-3.571%	7	584	-98.148%
2024-12-30	1.1200	1.1200	1.1200	1.1200	-2.609%	1	577	-98.214%
2024-12-23	1.1500	1.1500	1.1500	1.1500	-0.862%	15	576	-98.261%
2024-12-20	1.1700	1.1700	1.1600	1.1600	+3.571%	268	561	-98.276%
2024-12-18	1.0200	1.1200	1.0200	1.1200	+15.464%	19	342	-98.214%
2024-12-16	0.9700	0.9700	0.9700	0.9700	-4.902%	1	337	-97.938%
2024-12-13	1.0200	1.0200	1.0200	1.0200	+3.030%	4	337	-98.039%
2024-12-11	0.9900	0.9900	0.9900	0.9900	+8.791%	61	339	-97.980%
2024-12-10	0.9100	0.9100	0.8600	0.9100	+5.814%	93	357	-97.802%
2024-12-09	0.8600	0.8700	0.8600	0.8600	+2.381%	30	265	-97.674%
2024-12-05	0.8500	0.8500	0.8400	0.8400	-11.579%	6	235	-97.619%
2024-12-04	0.9500	0.9500	0.9500	0.9500	+10.465%	9	229	-97.895%
2024-11-25	0.8600	0.8600	0.8500	0.8600	-14.851%	40	220	-97.674%
2024-11-14	1.0100	1.0100	1.0100	1.0100	+5.208%	8	180	-98.020%
2024-11-13	0.9500	0.9600	0.9500	0.9600	-12.727%	4	172	-97.917%
2024-11-12	1.0900	1.1000	1.0900	1.1000	+35.802%	45	168	-98.182%
2024-11-05	0.8100	0.8100	0.8100	0.8100	-10.000%	20	128	-97.531%
2024-10-31	0.8500	0.9000	0.8500	0.9000	+15.385%	39	108	-97.778%
2024-10-25	0.8000	0.8000	0.7800	0.7800	-2.500%	14	70	-97.436%
2024-10-22	0.8200	0.8200	0.8000	0.8000	+6.667%	22	63	-97.500%
2024-10-17	0.7500	0.7500	0.7500	0.7500	-6.250%	30	41	-97.333%
2024-10-03	0.8000	0.8000	0.8000	0.8000	+8.108%	1	11	-97.500%
2024-10-01	0.7400	0.7400	0.7400	0.7400	-5.128%	5	10	-97.297%
2024-09-23	0.7800	0.7800	0.7800	0.7800	0.000%	5	5	-97.436%