Dark

V20261218P250
V Dec 18 2026 250.00 Put (V261218P00250000)
option OPRA

EOD

Sep 30, 2026

0.1700-5.556%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1800	0.2300	0.1000	0.1700	-5.556%	6	417	0.000%
2026-09-25	0.1800	0.1800	0.1800	0.1800	-10.000%	14	417	-5.556%
2026-09-24	0.2100	0.2600	0.1400	0.2000	-13.043%	18	417	-15.000%
2026-09-22	0.0100	0.2700	0.0100	0.2300	-30.303%	36	417	-26.087%
2026-09-17	0.2400	0.3300	0.2000	0.3300	+32.000%	3	425	-48.485%
2026-09-16	0.2000	0.2500	0.2000	0.2500	-7.407%	3	424	-32.000%
2026-09-09	0.2700	0.2700	0.2700	0.2700	+12.500%	1	425	-37.037%
2026-09-04	0.2200	0.2400	0.2200	0.2400	+118.182%	2	425	-29.167%
2026-09-02	0.1100	0.1100	0.1100	0.1100	-56.000%	1	425	+54.545%
2026-08-28	0.2500	0.2500	0.2500	0.2500	-21.875%	2	426	-32.000%
2026-08-14	0.3200	0.3200	0.3200	0.3200	-30.435%	1	426	-46.875%
2026-08-13	0.4600	0.4600	0.4600	0.4600	-8.000%	1	426	-63.043%
2026-08-12	0.5000	0.5000	0.5000	0.5000	-7.407%	1	426	-66.000%
2026-08-11	0.5000	0.5400	0.5000	0.5400	0.000%	5	426	-68.519%
2026-08-05	0.5400	0.5400	0.5400	0.5400	-1.818%	1	429	-68.519%
2026-08-04	0.6700	0.6700	0.5500	0.5500	-26.667%	16	429	-69.091%
2026-07-31	0.7500	0.7500	0.7500	0.7500	-21.875%	1	414	-77.333%
2026-07-27	0.9400	0.9600	0.9400	0.9600	-23.200%	2	415	-82.292%
2026-07-21	1.2700	1.2700	1.2500	1.2500	+13.636%	11	415	-86.400%
2026-07-20	1.1900	1.1900	1.1000	1.1000	+10.000%	15	415	-84.545%
2026-07-16	1.0000	1.0000	1.0000	1.0000	-17.355%	10	410	-83.000%
2026-07-15	1.2100	1.2100	1.2100	1.2100	-17.687%	1	403	-85.950%
2026-07-09	1.4700	1.4700	1.4700	1.4700	+8.889%	1	403	-88.435%
2026-07-07	1.4200	1.4200	1.3500	1.3500	+3.846%	2	403	-87.407%
2026-07-06	1.4500	1.4500	1.3000	1.3000	-3.704%	4	403	-86.923%
2026-07-02	1.3500	1.3500	1.3500	1.3500	-4.255%	3	407	-87.407%
2026-07-01	1.4100	1.4100	1.4100	1.4100	-16.568%	1	407	-87.943%
2026-06-29	1.6900	1.6900	1.6900	1.6900	-31.020%	1	408	-89.941%
2026-06-18	2.4300	2.4500	2.4300	2.4500	+0.823%	9	409	-93.061%
2026-06-16	2.4300	2.4300	2.4300	2.4300	-19.000%	25	409	-93.004%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-15.493%	12	406	-94.333%
2026-06-12	3.4500	3.5500	3.4500	3.5500	-10.127%	12	406	-95.211%
2026-06-11	3.6500	3.9500	3.6500	3.9500	+2.597%	11	406	-95.696%
2026-06-10	3.8000	3.8500	3.5500	3.8500	+8.451%	10	403	-95.584%
2026-06-09	3.5500	3.5500	3.5500	3.5500	-4.054%	2	401	-95.211%
2026-06-08	3.7000	3.7000	3.7000	3.7000	+7.246%	1	401	-95.405%
2026-06-05	3.2500	3.4500	3.2500	3.4500	-20.690%	16	400	-95.072%
2026-06-03	4.1800	4.7000	4.1800	4.3500	+25.360%	10	400	-96.092%
2026-06-01	3.3000	3.4700	3.3000	3.4700	+8.100%	3	401	-95.101%
2026-05-27	3.2100	3.2100	3.2100	3.2100	+4.560%	2	400	-94.704%
2026-05-26	3.0700	3.0700	3.0700	3.0700	+3.367%	2	400	-94.463%
2026-05-22	2.9700	2.9700	2.9700	2.9700	-2.623%	1	400	-94.276%
2026-05-20	3.0000	3.0500	3.0000	3.0500	-14.085%	2	401	-94.426%
2026-05-15	3.4000	3.5500	3.4000	3.5500	-6.579%	5	401	-95.211%
2026-05-13	3.8200	3.8200	3.8000	3.8000	-5.000%	3	398	-95.526%
2026-05-06	4.0000	4.0000	4.0000	4.0000	+2.564%	2	399	-95.750%
2026-05-05	3.9000	3.9000	3.9000	3.9000	+5.978%	1	397	-95.641%
2026-05-01	3.4400	3.6800	3.4400	3.6800	+5.747%	17	402	-95.380%
2026-04-29	3.9000	3.9000	3.4800	3.4800	-43.506%	5	402	-95.115%
2026-04-27	6.1500	6.1600	6.1500	6.1600	-4.791%	2	406	-97.240%
2026-04-24	6.4700	6.4700	6.4700	6.4700	+2.698%	1	408	-97.372%
2026-04-22	6.3000	6.3000	6.3000	6.3000	+2.941%	1	407	-97.302%
2026-04-21	6.1100	6.2000	5.9500	6.1200	+13.333%	11	406	-97.222%
2026-04-17	5.5500	5.5500	5.3500	5.4000	-9.091%	6	401	-96.852%
2026-04-16	6.0000	6.0500	5.9400	5.9400	-10.000%	10	400	-97.138%
2026-04-15	6.9000	6.9000	6.5900	6.6000	-19.018%	4	399	-97.424%
2026-04-13	8.6000	8.6000	8.1500	8.1500	-4.678%	9	401	-97.914%
2026-04-08	8.5500	8.5500	8.5500	8.5500	-14.500%	1	405	-98.012%
2026-04-02	10.1000	10.1000	10.0000	10.0000	-8.925%	4	402	-98.300%
2026-03-31	10.9800	10.9800	10.9800	10.9800	-1.081%	1	402	-98.452%
2026-03-30	11.2500	11.2500	11.0500	11.1000	-4.966%	6	401	-98.468%
2026-03-27	11.2000	11.7200	11.2000	11.6800	+19.795%	21	401	-98.545%
2026-03-25	9.8000	9.8000	9.7400	9.7500	-3.465%	5	401	-98.256%
2026-03-24	10.0500	10.1000	10.0500	10.1000	-4.807%	14	397	-98.317%
2026-03-19	10.5800	10.6100	10.5600	10.6100	+5.677%	4	392	-98.398%
2026-03-18	9.5000	10.0400	9.5000	10.0400	+18.957%	33	392	-98.307%
2026-03-09	8.2000	8.4400	8.2000	8.4400	+14.518%	3	363	-97.986%
2026-03-05	7.3700	7.3700	7.3700	7.3700	-3.154%	1	360	-97.693%
2026-02-23	7.6100	7.6100	7.6100	7.6100	+4.104%	1	359	-97.766%
2026-02-13	6.9800	7.3100	6.9800	7.3100	+41.942%	8	365	-97.674%
2026-02-11	5.1500	5.1500	5.1500	5.1500	-3.738%	1	365	-96.699%
2026-02-06	5.2600	5.3500	5.2600	5.3500	-7.759%	2	364	-96.822%
2026-01-30	5.8000	5.8000	5.8000	5.8000	+3.571%	2	364	-97.069%
2026-01-27	5.5000	5.6000	5.5000	5.6000	+4.673%	6	362	-96.964%
2026-01-26	5.4800	5.4800	5.3500	5.3500	+0.943%	21	361	-96.822%
2026-01-23	5.3000	5.3000	5.3000	5.3000	-7.018%	3	380	-96.792%
2026-01-22	5.8200	5.8200	5.7000	5.7000	+2.151%	3	377	-97.018%
2026-01-20	5.5800	5.5800	5.5800	5.5800	+1.455%	1	376	-96.953%
2026-01-15	5.5000	5.5000	5.5000	5.5000	-6.780%	2	377	-96.909%
2026-01-13	5.3900	6.3000	5.3900	5.9000	+25.532%	33	375	-97.119%
2026-01-12	4.7000	4.7000	4.7000	4.7000	+20.513%	1	342	-96.383%
2026-01-08	3.9000	3.9000	3.9000	3.9000	+4.839%	2	341	-95.641%
2026-01-07	3.5400	3.9500	3.5000	3.7200	-8.824%	29	341	-95.430%
2026-01-02	4.0900	4.0900	4.0800	4.0800	+11.781%	2	344	-95.833%
2025-12-26	3.7500	3.7500	3.6500	3.6500	-18.889%	2	342	-95.342%
2025-12-19	4.5000	4.5000	4.5000	4.5000	-30.769%	4	340	-96.222%
2025-11-25	6.5000	6.5000	6.5000	6.5000	-28.571%	1	338	-97.385%
2025-11-18	8.8200	9.1000	8.8200	9.1000	+21.658%	11	339	-98.132%
2025-11-14	7.4500	7.4800	7.4500	7.4800	-1.579%	24	338	-97.727%
2025-11-03	7.6000	7.6000	7.6000	7.6000	+13.433%	10	338	-97.763%
2025-10-14	6.7000	6.7000	6.7000	6.7000	-4.286%	1	338	-97.463%
2025-10-13	7.0000	7.0000	7.0000	7.0000	+12.000%	2	337	-97.571%
2025-10-01	6.2500	6.2500	6.2500	6.2500	-1.884%	1	335	-97.280%
2025-09-22	6.3700	6.3700	6.3700	6.3700	-9.000%	1	334	-97.331%
2025-09-18	7.0000	7.0000	7.0000	7.0000	+10.236%	1	333	-97.571%
2025-09-03	6.3000	6.3500	6.3000	6.3500	-1.550%	202	332	-97.323%
2025-08-27	6.4500	6.4500	6.4500	6.4500	-9.790%	2	160	-97.364%
2025-08-14	7.1000	7.1500	7.0200	7.1500	-12.805%	14	160	-97.622%
2025-08-01	8.2000	8.2000	8.2000	8.2000	+29.747%	1	166	-97.927%
2025-07-29	6.3200	6.3200	6.3200	6.3200	-13.779%	1	165	-97.310%
2025-07-18	7.3300	7.3300	7.3300	7.3300	-3.806%	20	164	-97.681%
2025-07-15	7.6200	7.6200	7.6200	7.6200	+8.857%	6	144	-97.769%
2025-07-03	6.8300	7.0300	6.8000	7.0000	-7.530%	4	140	-97.571%
2025-07-02	7.3500	7.6100	7.3500	7.5700	+0.132%	8	140	-97.754%
2025-07-01	7.3900	7.6100	7.3600	7.5600	-10.744%	16	140	-97.751%
2025-06-18	8.1000	8.4700	8.1000	8.4700	+16.506%	30	168	-97.993%
2025-06-17	7.2600	7.2700	7.2600	7.2700	-9.465%	11	168	-97.662%
2025-06-13	8.2500	8.2500	8.0300	8.0300	+24.689%	160	174	-97.883%
2025-06-09	6.2700	6.4400	6.2700	6.4400	+3.704%	2	134	-97.360%
2025-06-06	6.2100	6.2100	6.2100	6.2100	-2.969%	6	134	-97.262%
2025-05-20	6.4000	6.4000	6.4000	6.4000	-36.571%	1	137	-97.344%
2025-05-06	10.0500	10.0900	9.9500	10.0900	+2.022%	3	136	-98.315%
2025-05-02	9.7900	9.8900	9.7900	9.8900	-7.829%	4	134	-98.281%
2025-04-30	10.7000	10.7300	10.7000	10.7300	-26.102%	2	135	-98.416%
2025-04-21	14.5200	14.5200	14.5200	14.5200	+15.421%	1	134	-98.829%
2025-04-17	12.5800	12.5800	12.5800	12.5800	-10.079%	2	134	-98.649%
2025-04-04	13.1500	13.9900	13.1500	13.9900	+47.263%	4	134	-98.785%
2025-04-03	9.5000	9.5000	9.5000	9.5000	+48.438%	1	134	-98.211%
2025-03-04	6.4000	6.4000	6.4000	6.4000	+14.286%	1	134	-97.344%
2025-02-13	5.6000	5.6000	5.6000	5.6000	-8.197%	1	134	-96.964%
2025-02-07	6.1000	6.1000	6.1000	6.1000	-8.955%	2	134	-97.213%
2025-01-30	6.3000	6.8000	6.3000	6.7000	-31.980%	150	134	-97.463%
2024-12-19	9.8500	9.8500	9.8500	9.8500	-2.956%	1	19	-98.274%
2024-12-18	8.0000	10.1500	8.0000	10.1500	+5.181%	12	20	-98.325%
2024-11-25	9.6500	9.6500	9.6500	9.6500	-12.670%	1	28	-98.238%
2024-11-06	11.0500	11.0500	11.0500	11.0500	-20.043%	1	28	-98.462%
2024-11-04	13.8200	13.8200	13.8200	13.8200	+5.095%	1	28	-98.770%
2024-10-31	13.1500	13.1500	13.1500	13.1500	-16.242%	12	28	-98.707%
2024-10-25	15.2000	15.7000	15.2000	15.7000	+4.458%	10	33	-98.917%
2024-10-23	15.0300	15.0300	15.0300	15.0300	+0.267%	3	28	-98.869%
2024-10-22	15.1000	15.1000	14.9700	14.9900	+1.284%	4	26	-98.866%
2024-10-21	14.8000	14.8000	14.8000	14.8000	-6.329%	1	24	-98.851%
2024-10-15	15.8000	15.8000	15.8000	15.8000	-12.222%	1	23	-98.924%
2024-10-04	18.0000	18.0000	18.0000	18.0000	-1.639%	2	23	-99.056%
2024-10-01	18.3000	18.3000	18.3000	18.3000	+4.036%	1	24	-99.071%
2024-09-27	17.5900	17.5900	17.5900	17.5900	+20.893%	2	23	-99.034%
2024-09-17	14.9000	14.9000	14.5500	14.5500	-8.777%	3	22	-98.832%
2024-09-09	16.2500	16.2500	15.9500	15.9500	-10.444%	3	22	-98.934%
2024-09-06	17.8100	17.8100	17.8100	17.8100	-6.115%	2	21	-99.045%
2024-08-26	18.9700	18.9700	18.9700	18.9700	-15.313%	1	21	-99.104%
2024-08-14	22.4000	22.4000	22.4000	22.4000	-1.322%	1	21	-99.241%
2024-08-13	22.7000	22.7000	22.7000	22.7000	-3.691%	1	21	-99.251%
2024-08-12	23.5700	23.5700	23.5700	23.5700	+9.628%	6	21	-99.279%
2024-07-30	21.5000	21.5000	21.5000	21.5000	-11.267%	1	21	-99.209%
2024-07-25	24.2300	24.2300	24.2300	24.2300	+1.423%	1	20	-99.298%
2024-07-24	23.1000	23.8900	23.1000	23.8900	+28.441%	4	20	-99.288%
2024-07-18	18.6000	18.6000	18.6000	18.6000	+2.198%	2	17	-99.086%
2024-07-17	17.5100	18.2000	17.5100	18.2000	-2.882%	9	15	-99.066%
2024-07-16	18.7400	18.7400	18.7400	18.7400	-8.852%	1	6	-99.093%
2024-07-10	20.5600	20.5600	20.5600	20.5600	+21.012%	1	5	-99.173%
2024-06-20	16.9900	16.9900	16.9900	16.9900	-5.611%	4	5	-98.999%
2024-06-12	18.0000	18.0000	18.0000	18.0000	+0.840%	4	5	-99.056%
2024-05-21	17.8500	17.8500	17.8500	17.8500	0.000%	1	1	-99.048%