Dark

V20261218P270
V Dec 18 2026 270.00 Put (V261218P00270000)
option OPRA

EOD

Jul 1, 2026

2.77-14.769%(-0.48)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.6300	2.7700	2.4900	2.7700	-14.769%	6	316	0.000%
2026-06-29	3.1300	3.2500	3.0700	3.2500	-26.637%	16	315	-14.769%
2026-06-22	4.4300	4.4300	4.4300	4.4300	+16.273%	1	306	-37.472%
2026-06-17	3.8100	3.8100	3.8100	3.8100	-11.395%	1	304	-27.297%
2026-06-16	4.3000	4.3000	4.3000	4.3000	-32.813%	3	304	-35.581%
2026-06-11	6.9500	6.9500	6.4000	6.4000	+2.400%	12	303	-56.719%
2026-06-10	6.6500	6.6500	6.2500	6.2500	-1.575%	6	296	-55.680%
2026-06-08	6.3500	6.3500	6.3500	6.3500	-2.308%	2	295	-56.378%
2026-06-04	6.2000	6.6000	6.2000	6.5000	-2.256%	25	295	-57.385%
2026-06-02	6.6400	6.6500	6.6100	6.6500	+5.556%	17	293	-58.346%
2026-06-01	5.5600	6.3000	5.5600	6.3000	+26.000%	15	282	-56.032%
2026-05-29	5.2500	5.2500	5.0000	5.0000	-11.348%	6	280	-44.600%
2026-05-28	5.8000	6.0000	5.6400	5.6400	+8.880%	8	276	-50.887%
2026-05-27	5.4000	5.4000	5.1800	5.1800	-3.717%	3	273	-46.525%
2026-05-26	5.3800	5.3800	5.3800	5.3800	+2.087%	2	273	-48.513%
2026-05-21	5.2700	5.2700	5.2700	5.2700	+2.729%	2	271	-47.438%
2026-05-20	5.1000	5.1900	5.1000	5.1300	-1.536%	8	271	-46.004%
2026-05-18	5.2100	5.2100	5.2100	5.2100	-9.862%	1	270	-46.833%
2026-05-15	5.7800	5.7800	5.7800	5.7800	-14.370%	3	270	-52.076%
2026-05-07	6.5100	6.7500	6.5100	6.7500	-2.878%	7	271	-58.963%
2026-05-06	6.3000	7.0000	6.3000	6.9500	+25.451%	47	267	-60.144%
2026-05-01	5.5400	5.5400	5.5400	5.5400	-10.356%	1	240	-50.000%
2026-04-30	6.1800	6.1800	6.1800	6.1800	+16.604%	5	240	-55.178%
2026-04-29	5.3000	5.3000	5.3000	5.3000	-42.391%	1	235	-47.736%
2026-04-28	9.2000	9.2000	9.2000	9.2000	-10.244%	1	235	-69.891%
2026-04-24	10.4000	10.4000	10.2500	10.2500	-5.530%	2	235	-72.976%
2026-04-23	10.3000	10.8500	10.2000	10.8500	+16.667%	24	235	-74.470%
2026-04-20	9.3000	9.3000	9.3000	9.3000	+9.412%	1	216	-70.215%
2026-04-17	8.8000	8.8000	8.3500	8.5000	-9.091%	16	216	-67.412%
2026-04-16	9.4000	9.4000	9.3500	9.3500	-14.845%	3	209	-70.374%
2026-04-14	10.9800	10.9800	10.9800	10.9800	-16.629%	1	211	-74.772%
2026-04-10	12.5500	13.1700	12.3000	13.1700	+7.510%	15	210	-78.967%
2026-04-08	12.2500	12.2500	12.2500	12.2500	-14.035%	1	207	-77.388%
2026-04-07	14.3200	14.3200	14.2500	14.2500	-5.692%	2	206	-80.561%
2026-04-01	15.4100	15.4100	14.9300	15.1100	-8.146%	58	207	-81.668%
2026-03-30	16.4500	16.4500	16.4500	16.4500	+13.448%	1	186	-83.161%
2026-03-26	13.9500	14.5000	13.9500	14.5000	+4.693%	5	185	-80.897%
2026-03-25	13.9500	14.0000	13.8500	13.8500	-4.876%	8	181	-80.000%
2026-03-24	14.5600	14.5600	14.5600	14.5600	+9.309%	1	173	-80.975%
2026-03-23	13.9500	13.9500	13.3200	13.3200	-13.619%	3	173	-79.204%
2026-03-19	15.0900	15.4200	15.0900	15.4200	+5.761%	2	174	-82.036%
2026-03-18	14.5800	14.5800	14.5800	14.5800	+12.154%	1	172	-81.001%
2026-03-16	13.0000	13.0000	13.0000	13.0000	+3.011%	20	172	-78.692%
2026-03-11	12.6200	12.6500	12.6200	12.6200	-0.237%	32	176	-78.051%
2026-03-09	12.5700	12.7100	12.5000	12.6500	+6.932%	145	184	-78.103%
2026-03-06	11.7000	11.8300	11.7000	11.8300	+3.772%	10	119	-76.585%
2026-03-03	11.4000	11.4000	11.4000	11.4000	+11.220%	1	109	-75.702%
2026-02-26	10.2500	10.2500	10.2500	10.2500	-22.932%	10	108	-72.976%
2026-02-24	13.4000	13.4000	13.3000	13.3000	+2.703%	2	101	-79.173%
2026-02-23	12.9500	13.0000	12.9500	12.9500	+27.210%	21	102	-78.610%
2026-02-19	10.1800	10.1800	10.1800	10.1800	+31.355%	5	96	-72.790%
2026-02-12	7.7500	7.7500	7.7500	7.7500	+7.044%	1	95	-64.258%
2026-02-02	7.3500	7.4000	7.2400	7.2400	-7.179%	11	95	-61.740%
2026-01-29	7.8000	7.8000	7.8000	7.8000	-6.024%	1	95	-64.487%
2026-01-26	8.3000	8.3000	8.3000	8.3000	-7.778%	1	95	-66.627%
2026-01-13	8.4900	9.1500	8.4900	9.0000	+23.288%	7	96	-69.222%
2026-01-12	7.3000	7.3000	7.3000	7.3000	-22.423%	5	89	-62.055%
2025-11-25	9.8000	9.8000	9.4100	9.4100	-9.519%	11	84	-70.563%
2025-11-14	10.7300	10.7300	10.4000	10.4000	+2.463%	4	85	-73.365%
2025-11-11	10.1500	10.1500	10.1500	10.1500	-2.404%	7	65	-72.709%
2025-11-03	10.4000	10.4000	10.4000	10.4000	-5.109%	10	65	-73.365%
2025-10-17	10.9600	10.9600	10.9600	10.9600	-3.521%	1	65	-74.726%
2025-10-16	11.3600	11.3600	11.3600	11.3600	+27.640%	1	65	-75.616%
2025-10-01	8.9000	8.9000	8.9000	8.9000	-12.315%	1	64	-68.876%
2025-09-24	10.1500	10.1500	10.1500	10.1500	-0.976%	1	64	-72.709%
2025-09-23	10.2500	10.2500	10.2500	10.2500	+5.670%	1	64	-72.976%
2025-08-18	9.7000	9.7000	9.6900	9.7000	+1.042%	15	63	-71.443%
2025-08-15	9.6000	9.6000	9.6000	9.6000	-12.648%	1	57	-71.146%
2025-08-11	10.9900	10.9900	10.9900	10.9900	-0.091%	1	58	-74.795%
2025-08-08	11.0000	11.0000	11.0000	11.0000	+29.412%	1	58	-74.818%
2025-07-30	8.5000	8.5000	8.5000	8.5000	-16.992%	1	57	-67.412%
2025-07-11	10.1300	10.2400	10.1300	10.2400	-1.158%	2	57	-72.949%
2025-07-01	10.2200	10.3900	10.2200	10.3600	-3.178%	4	56	-73.263%
2025-06-13	10.7000	10.7000	10.7000	10.7000	+21.315%	2	58	-74.112%
2025-06-09	8.6600	8.8200	8.6600	8.8200	-38.750%	4	58	-68.594%
2025-04-30	14.4000	14.4000	14.4000	14.4000	-3.030%	2	58	-80.764%
2025-04-29	14.8500	14.8500	14.8500	14.8500	-23.729%	2	58	-81.347%
2025-04-21	19.4700	19.4700	19.4700	19.4700	+122.514%	1	56	-85.773%
2025-02-20	8.7500	8.7500	8.7500	8.7500	-16.667%	8	57	-68.343%
2025-02-03	10.5000	10.5000	10.5000	10.5000	+14.754%	2	53	-73.619%
2025-01-31	9.0200	9.1500	9.0200	9.1500	-16.438%	4	55	-69.727%
2025-01-27	10.9500	10.9500	10.9500	10.9500	-11.479%	2	55	-74.703%
2025-01-17	12.3700	12.3700	12.3700	12.3700	-12.207%	2	56	-77.607%
2024-12-05	14.0900	14.0900	14.0900	14.0900	-11.439%	1	56	-80.341%
2024-11-06	15.9100	15.9100	15.9100	15.9100	-25.059%	4	56	-82.590%
2024-10-22	21.2300	21.2300	21.2300	21.2300	+5.047%	4	52	-86.952%
2024-10-17	20.2100	20.2100	20.2100	20.2100	-17.510%	1	52	-86.294%
2024-10-01	24.5000	24.5000	24.5000	24.5000	-7.197%	1	52	-88.694%
2024-09-30	26.4000	26.4000	26.4000	26.4000	+4.762%	2	53	-89.508%
2024-09-27	25.3800	25.3800	25.2000	25.2000	-6.977%	4	55	-89.008%
2024-09-26	26.7500	27.0900	26.7500	27.0900	-1.311%	3	55	-89.775%
2024-09-25	27.4500	27.4500	27.4500	27.4500	+5.374%	1	52	-89.909%
2024-09-24	25.0200	26.0500	25.0200	26.0500	+7.202%	8	52	-89.367%
2024-08-29	24.3000	24.3000	24.3000	24.3000	-10.000%	1	44	-88.601%
2024-08-20	27.0000	27.0000	27.0000	27.0000	-2.280%	1	44	-89.741%
2024-08-19	27.6300	27.6300	27.6300	27.6300	-0.612%	5	43	-89.975%
2024-07-31	27.8000	27.8000	27.8000	27.8000	-13.772%	1	43	-90.036%
2024-07-25	32.2400	32.2400	32.2400	32.2400	+23.336%	1	43	-91.408%
2024-07-16	26.1400	26.1400	26.1400	26.1400	-1.358%	1	42	-89.403%
2024-06-28	26.5000	26.5000	26.5000	26.5000	+1.923%	20	42	-89.547%
2024-06-27	25.0000	26.0000	25.0000	26.0000	+13.142%	24	32	-89.346%
2024-06-25	22.9800	22.9800	22.9800	22.9800	+6.537%	1	12	-87.946%
2024-06-24	21.5700	21.5700	21.5700	21.5700	-6.217%	1	12	-87.158%
2024-06-07	23.0000	23.0000	23.0000	23.0000	-4.167%	2	11	-87.957%
2024-06-06	24.0000	24.0000	24.0000	24.0000	-4.000%	1	10	-88.458%
2024-06-05	25.0000	25.0000	25.0000	25.0000	-1.961%	1	10	-88.920%
2024-06-04	25.5000	25.5000	25.5000	25.5000	-1.923%	1	10	-89.137%
2024-06-03	26.0000	26.0000	26.0000	26.0000	+1.801%	1	9	-89.346%
2024-05-30	25.5400	25.5400	25.5400	25.5400	-5.302%	4	8	-89.154%
2024-05-29	26.9700	26.9700	26.9700	26.9700	+5.187%	4	4	-89.729%
2024-05-28	25.6400	25.6400	25.6400	25.6400	+2.766%	4	4	-89.197%
2024-05-23	24.8000	24.9500	24.8000	24.9500	0.000%	4	4	-88.898%