Dark

DVA20261218P110
DVA Dec 18 2026 110.00 Put (DVA261218P00110000)
option OPRA

EOD

Jun 22, 2026

0.8000-20.000%(-0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	0.8000	0.8000	0.8000	0.8000	-20.000%	1	5,146	0.000%
2026-06-10	1.1500	1.1500	1.0000	1.0000	-24.812%	4	5,147	-20.000%
2026-05-07	1.5000	1.5000	1.3000	1.3300	-23.121%	6	5,147	-39.850%
2026-05-06	2.0000	2.0000	1.7200	1.7300	-56.750%	10	5,150	-53.757%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-2.439%	5	5,156	-80.000%
2026-05-01	4.1000	4.1000	4.1000	4.1000	+3.797%	5	5,156	-80.488%
2026-04-23	3.9500	3.9500	3.9500	3.9500	-8.140%	10	5,156	-79.747%
2026-02-27	4.0000	4.3000	4.0000	4.3000	-21.818%	16	5,156	-81.395%
2026-02-11	5.6000	5.6000	5.5000	5.5000	-14.063%	4	5,166	-85.455%
2026-02-04	6.8000	6.8000	6.4000	6.4000	-16.883%	8	5,166	-87.500%
2026-02-03	7.5000	7.7000	7.2000	7.7000	-42.537%	19	5,166	-89.610%
2026-02-02	13.3300	13.4000	13.3300	13.4000	-5.634%	2	5,165	-94.030%
2026-01-26	14.2000	14.2000	14.2000	14.2000	-10.070%	1	5,165	-94.366%
2026-01-15	15.8000	15.8000	15.7900	15.7900	+4.917%	5	5,165	-94.934%
2026-01-13	15.0500	15.0500	15.0500	15.0500	+24.380%	1	5,165	-94.684%
2025-12-29	12.1000	12.1000	12.1000	12.1000	+1.255%	1	5,164	-93.388%
2025-12-26	12.2000	12.2000	11.9500	11.9500	-1.240%	3	5,164	-93.305%
2025-12-24	12.1000	12.1000	12.1000	12.1000	+11.009%	5	5,166	-93.388%
2025-12-22	10.9000	10.9000	10.9000	10.9000	-5.217%	3	5,166	-92.661%
2025-12-19	11.4000	11.5000	11.4000	11.5000	+12.745%	2	5,169	-93.043%
2025-12-15	10.2000	10.5000	10.2000	10.2000	-11.304%	151	5,169	-92.157%
2025-12-10	11.5000	11.5000	11.5000	11.5000	+4.545%	1	5,170	-93.043%
2025-12-03	10.3000	11.0000	10.3000	11.0000	-7.718%	9	5,170	-92.727%
2025-11-18	11.9200	11.9200	11.9200	11.9200	+38.605%	1	5,170	-93.289%
2025-10-27	8.9000	8.9000	8.6000	8.6000	-12.513%	16	5,170	-90.698%
2025-10-20	9.8300	9.8300	9.8300	9.8300	+3.474%	5	5,170	-91.862%
2025-09-18	9.5000	9.5000	9.5000	9.5000	+21.173%	6	5,168	-91.579%
2025-09-12	7.8400	7.8400	7.8400	7.8400	+12.000%	2	5,162	-89.796%
2025-08-25	7.0000	7.0000	7.0000	7.0000	+3.704%	2	5,164	-88.571%
2025-08-22	6.8000	6.8000	6.7000	6.7500	-26.471%	509	5,164	-88.148%
2025-08-06	8.8000	9.1800	8.8000	9.1800	+13.333%	7	5,673	-91.285%
2025-06-26	8.2000	8.2000	8.1000	8.1000	-2.410%	17	5,672	-90.123%
2025-06-25	8.2000	8.3000	8.2000	8.3000	-3.488%	50	5,672	-90.361%
2025-06-24	8.6000	8.6000	8.6000	8.6000	-21.101%	6	5,674	-90.698%
2025-05-27	10.9000	10.9000	10.9000	10.9000	-5.217%	1	5,674	-92.661%
2025-05-01	11.5000	11.5000	11.5000	11.5000	+6.089%	6	5,674	-93.043%
2025-04-29	11.0300	11.1100	10.3700	10.8400	-1.455%	19	5,674	-92.620%
2025-04-07	11.0000	11.0000	11.0000	11.0000	+30.952%	1	5,674	-92.727%
2025-03-20	8.5000	8.5000	8.4000	8.4000	-11.857%	14	5,674	-90.476%
2025-02-26	9.5300	9.5300	9.5300	9.5300	+10.814%	1	5,674	-91.605%
2025-02-20	8.7400	8.7400	8.6000	8.6000	+36.508%	2	5,674	-90.698%
2025-02-11	6.2000	6.3000	6.1000	6.3000	+5.000%	2,495	5,673	-87.302%
2025-02-10	6.0000	6.0000	6.0000	6.0000	0.000%	2,500	7,793	-86.667%
2025-02-07	5.9000	6.0000	5.9000	6.0000	-7.692%	5,000	9,293	-86.667%
2025-02-06	5.9000	6.5000	5.9000	6.5000	+10.169%	5,084	11,293	-87.692%
2025-02-05	5.9000	6.0000	5.9000	5.9000	-3.279%	2,661	15,338	-86.441%
2025-02-04	6.0000	6.1000	5.9000	6.1000	+3.390%	2,501	17,694	-86.885%
2025-02-03	5.9000	5.9000	5.9000	5.9000	+1.724%	275	19,694	-86.441%
2025-01-31	6.9600	6.9600	5.7000	5.8000	0.000%	5,452	21,023	-86.207%
2025-01-30	6.5000	6.5000	5.8000	5.8000	-28.395%	4,997	22,778	-86.207%
2025-01-15	8.1000	8.1000	8.1000	8.1000	-21.359%	1	25,027	-90.123%
2025-01-02	10.4000	10.4000	10.3000	10.3000	-5.505%	804	25,027	-92.233%
2024-12-31	10.9000	10.9000	10.9000	10.9000	+21.111%	4	25,747	-92.661%
2024-12-02	9.0000	9.0000	9.0000	9.0000	0.000%	11	25,747	-91.111%
2024-11-21	9.5000	9.5000	9.0000	9.0000	-10.090%	60	25,755	-91.111%
2024-11-19	9.7800	10.1000	8.9600	10.0100	+0.907%	10	25,755	-92.008%
2024-11-13	10.0100	10.0100	9.9200	9.9200	-23.692%	3	25,755	-91.935%
2024-11-01	13.0000	13.0000	13.0000	13.0000	+0.775%	22	25,755	-93.846%
2024-10-31	13.0000	13.0000	12.9000	12.9000	-1.149%	3,376	25,744	-93.798%
2024-10-30	12.4000	13.0500	12.4000	13.0500	+25.481%	3,376	22,370	-93.870%
2024-10-17	10.5000	10.5000	10.4000	10.4000	+2.564%	811	18,994	-92.308%
2024-10-16	10.1400	10.1400	10.1400	10.1400	-4.340%	854	18,183	-92.110%
2024-10-15	10.5000	10.6000	10.5000	10.6000	-2.752%	824	17,329	-92.453%
2024-10-14	11.0000	11.0000	10.9000	10.9000	-3.540%	775	16,505	-92.661%
2024-10-11	10.8700	11.3000	10.8700	11.3000	+2.078%	1,530	15,731	-92.920%
2024-10-10	11.0700	11.0700	11.0700	11.0700	-3.739%	803	14,968	-92.773%
2024-10-09	11.8000	11.8000	11.5000	11.5000	-2.542%	780	14,165	-93.043%
2024-10-08	11.7000	11.8000	11.4000	11.8000	+5.357%	896	13,387	-93.220%
2024-10-07	11.2500	11.2500	11.2000	11.2000	+1.266%	793	12,637	-92.857%
2024-10-04	11.0600	11.0600	11.0600	11.0600	+0.545%	1,542	11,846	-92.767%
2024-10-03	11.4000	11.4500	11.0000	11.0000	+2.804%	911	11,075	-92.727%
2024-10-02	10.7100	10.7100	10.4000	10.7000	0.000%	772	10,201	-92.523%
2024-09-30	10.5000	10.7000	10.4000	10.7000	+2.885%	977	9,437	-92.523%
2024-09-27	10.4000	10.8000	10.4000	10.4000	+0.971%	1,904	8,463	-92.308%
2024-09-26	10.3000	10.3000	10.3000	10.3000	+3.000%	804	7,513	-92.233%
2024-09-25	10.8300	10.8300	10.0000	10.0000	-9.091%	860	6,729	-92.000%
2024-09-24	10.7000	11.5000	10.6800	11.0000	+6.796%	829	5,884	-92.727%
2024-09-23	9.5000	11.0000	9.5000	10.3000	-2.830%	1,002	5,080	-92.233%
2024-09-20	10.6000	10.6000	10.6000	10.6000	+7.071%	2,076	4,170	-92.453%
2024-09-19	9.9000	9.9000	9.9000	9.9000	+6.452%	1,055	3,132	-91.919%
2024-09-18	9.3000	9.3000	9.3000	9.3000	+10.714%	1,112	2,077	-91.398%
2024-09-17	8.7000	8.7000	8.2000	8.4000	-20.000%	1,099	965	-90.476%
2024-07-11	10.5000	10.5000	10.5000	10.5000	0.000%	2	2	-92.381%