Dark

V20261218P275
V Dec 18 2026 275.00 Put (V261218P00275000)
option OPRA

EOD

Sep 22, 2026

0.6000+25.000%(+0.1200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.4500	0.6000	0.4500	0.6000	+25.000%	15	637	0.000%
2026-09-16	0.4800	0.4800	0.4800	0.4800	-32.394%	1	622	+25.000%
2026-09-10	0.7100	0.7100	0.7100	0.7100	-5.333%	1	621	-15.493%
2026-09-09	0.7500	0.7500	0.7500	0.7500	+36.364%	1	621	-20.000%
2026-09-03	0.5500	0.5500	0.5500	0.5500	-1.786%	1	621	+9.091%
2026-09-02	0.5700	0.5700	0.5600	0.5600	+1.818%	2	621	+7.143%
2026-09-01	0.5500	0.5500	0.5500	0.5500	-8.333%	1	621	+9.091%
2026-08-26	0.6000	0.6000	0.6000	0.6000	-7.692%	1	621	0.000%
2026-08-25	0.6500	0.6500	0.6500	0.6500	-9.722%	1	622	-7.692%
2026-08-24	0.6500	0.7600	0.4700	0.7200	-16.279%	115	621	-16.667%
2026-08-20	0.8600	0.8600	0.8600	0.8600	-13.131%	1	641	-30.233%
2026-08-18	0.9900	0.9900	0.9900	0.9900	-2.941%	10	640	-39.394%
2026-08-17	1.0000	1.0200	1.0000	1.0200	-8.929%	11	650	-41.176%
2026-08-13	1.0600	1.1200	0.9400	1.1200	-5.882%	8	661	-46.429%
2026-08-12	1.2000	1.2200	1.1900	1.1900	+8.182%	21	663	-49.580%
2026-08-11	1.1000	1.1000	1.1000	1.1000	-16.031%	2	642	-45.455%
2026-08-07	1.3000	1.3100	1.3000	1.3100	+16.964%	4	640	-54.198%
2026-08-06	1.1200	1.1200	1.1200	1.1200	-18.248%	10	639	-46.429%
2026-08-03	1.3700	1.3700	1.3700	1.3700	-21.714%	2	629	-56.204%
2026-07-28	1.7500	1.7500	1.7500	1.7500	-7.895%	210	627	-65.714%
2026-07-27	2.0000	2.0000	1.9000	1.9000	-26.923%	4	627	-68.421%
2026-07-23	2.7000	2.7000	2.6000	2.6000	-5.455%	2	627	-76.923%
2026-07-16	2.7500	2.7500	2.7500	2.7500	+10.442%	85	625	-78.182%
2026-07-13	2.4900	2.4900	2.4900	2.4900	-16.162%	5	710	-75.904%
2026-07-10	2.9300	2.9700	2.9100	2.9700	+16.471%	16	715	-79.798%
2026-07-06	2.3000	2.7600	2.3000	2.5500	+2.823%	248	716	-76.471%
2026-07-02	2.4800	2.4800	2.4800	2.4800	-15.068%	20	952	-75.806%
2026-07-01	2.9300	2.9400	2.8400	2.9200	-17.280%	16	952	-79.452%
2026-06-29	3.5300	3.5300	3.5300	3.5300	-9.487%	1	945	-83.003%
2026-06-25	3.9000	3.9000	3.9000	3.9000	-16.129%	6	946	-84.615%
2026-06-24	4.6500	4.6500	4.6500	4.6500	-13.889%	1	946	-87.097%
2026-06-22	4.6900	5.4000	4.6900	5.4000	+6.090%	2	947	-88.889%
2026-06-18	5.0900	5.0900	5.0900	5.0900	+13.111%	2	947	-88.212%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-6.639%	2	947	-86.667%
2026-06-16	4.8200	4.8200	4.8200	4.8200	-33.056%	5	947	-87.552%
2026-06-11	7.2500	7.3000	7.2000	7.2000	+0.699%	4	942	-91.667%
2026-06-10	7.4000	7.6000	7.1500	7.1500	+3.623%	45	946	-91.608%
2026-06-09	6.9000	6.9000	6.9000	6.9000	-4.828%	2	909	-91.304%
2026-06-08	7.0000	7.2500	7.0000	7.2500	+9.023%	3	907	-91.724%
2026-06-05	6.6500	6.6500	6.6500	6.6500	-20.833%	2	908	-90.977%
2026-06-03	9.2500	9.3000	8.4000	8.4000	+9.091%	72	906	-92.857%
2026-06-02	7.7000	7.7000	7.7000	7.7000	+9.220%	10	849	-92.208%
2026-06-01	6.5500	7.0500	6.5000	7.0500	+20.307%	4	839	-91.489%
2026-05-29	6.0000	6.0000	5.8600	5.8600	-11.747%	2	838	-89.761%
2026-05-28	6.6400	6.6400	6.6400	6.6400	+8.674%	50	837	-90.964%
2026-05-27	6.1100	6.1100	6.1100	6.1100	-2.552%	50	787	-90.180%
2026-05-26	6.1800	6.2800	6.1800	6.2700	+7.179%	9	737	-90.431%
2026-05-20	5.8500	5.8500	5.8500	5.8500	+3.540%	2	737	-89.744%
2026-05-19	5.6500	5.6500	5.6500	5.6500	-13.077%	1	737	-89.381%
2026-05-15	6.5000	6.5000	6.5000	6.5000	-11.565%	1	737	-90.769%
2026-05-13	7.1500	7.3500	7.1500	7.3500	+1.660%	3	735	-91.837%
2026-05-11	7.2300	7.2300	7.2300	7.2300	-4.238%	2	735	-91.701%
2026-05-05	7.3800	7.5500	7.3500	7.5500	+14.394%	57	734	-92.053%
2026-05-04	6.8000	6.8000	6.6000	6.6000	+13.208%	38	677	-90.909%
2026-04-29	6.2300	6.3200	5.8300	5.8300	-43.834%	142	711	-89.708%
2026-04-28	10.3500	10.5500	10.2500	10.3800	-5.722%	11	583	-94.220%
2026-04-27	10.8500	11.0100	10.8500	11.0100	-3.421%	12	572	-94.550%
2026-04-24	11.7500	11.7500	11.4000	11.4000	+20.000%	6	572	-94.737%
2026-04-17	9.7000	9.7000	9.3300	9.5000	-8.654%	8	566	-93.684%
2026-04-16	10.4000	10.4000	10.4000	10.4000	-14.403%	5	558	-94.231%
2026-04-14	12.1500	12.1500	12.1500	12.1500	-11.636%	6	555	-95.062%
2026-04-10	13.4300	13.8000	13.4300	13.7500	-22.535%	21	549	-95.636%
2026-03-30	17.7000	17.7500	17.7000	17.7500	+5.030%	2	531	-96.620%
2026-03-19	16.9000	16.9100	16.9000	16.9000	+5.691%	5	530	-96.450%
2026-03-18	15.9900	15.9900	15.9900	15.9900	+8.260%	25	534	-96.248%
2026-03-13	14.9400	14.9400	14.7700	14.7700	+19.305%	25	509	-95.938%
2026-02-27	12.3800	12.3800	12.3800	12.3800	-16.068%	1	484	-95.153%
2026-02-23	14.7500	14.7500	14.7500	14.7500	+28.261%	14	483	-95.932%
2026-02-19	11.5000	11.5000	11.5000	11.5000	-10.506%	23	469	-94.783%
2026-02-13	12.2500	12.8500	12.2500	12.8500	+44.382%	51	395	-95.331%
2026-02-11	8.9000	8.9000	8.9000	8.9000	-11.443%	1	395	-93.258%
2026-01-30	9.5000	10.0500	9.5000	10.0500	+20.359%	2	396	-94.030%
2026-01-29	8.3500	8.3500	8.3500	8.3500	-11.734%	1	394	-92.814%
2026-01-26	9.2200	9.4600	9.2200	9.4600	-0.942%	6	393	-93.658%
2026-01-23	9.5500	9.5500	9.5500	9.5500	-6.373%	1	387	-93.717%
2026-01-20	10.2500	10.2500	9.4000	10.2000	-0.971%	8	386	-94.118%
2026-01-14	9.9500	10.3000	9.9500	10.3000	-1.905%	4	378	-94.175%
2026-01-13	10.0000	10.5000	10.0000	10.5000	+58.610%	2	375	-94.286%
2026-01-09	6.6200	6.6200	6.6200	6.6200	+7.642%	1	373	-90.937%
2026-01-07	6.0500	6.1500	6.0500	6.1500	-13.380%	4	374	-90.244%
2026-01-05	7.1000	7.1000	7.1000	7.1000	+4.412%	1	373	-91.549%
2026-01-02	6.5000	6.8000	6.5000	6.8000	+16.838%	2	373	-91.176%
2025-12-31	5.8200	5.8200	5.8200	5.8200	-1.855%	1	372	-89.691%
2025-12-29	5.9300	5.9300	5.9300	5.9300	-2.306%	1	372	-89.882%
2025-12-26	6.0700	6.0700	6.0700	6.0700	-18.959%	1	371	-90.115%
2025-12-19	7.4900	7.4900	7.4900	7.4900	-37.164%	1	372	-91.989%
2025-11-17	12.0200	12.0300	11.9200	11.9200	+20.648%	6	371	-94.966%
2025-10-29	9.8800	9.8800	9.8800	9.8800	+1.333%	1	367	-93.927%
2025-10-28	9.7500	9.7500	9.7500	9.7500	-18.205%	1	367	-93.846%
2025-10-17	11.9200	11.9200	11.9200	11.9200	+31.713%	10	367	-94.966%
2025-10-08	9.0500	9.0500	9.0500	9.0500	-16.743%	1	357	-93.370%
2025-09-29	10.8000	10.8700	10.8000	10.8700	+13.229%	10	358	-94.480%
2025-08-22	9.6000	9.6000	9.6000	9.6000	-17.313%	1	348	-93.750%
2025-08-11	11.6100	11.6100	11.6100	11.6100	-4.444%	1	349	-94.832%
2025-08-08	12.1500	12.1500	12.1500	12.1500	-4.706%	1	350	-95.062%
2025-08-07	12.7500	12.7500	12.7500	12.7500	+6.250%	1	349	-95.294%
2025-08-05	12.0000	12.0000	12.0000	12.0000	+25.654%	1	348	-95.000%
2025-07-29	9.5500	9.5500	9.5500	9.5500	+1.596%	11	347	-93.717%
2025-07-28	9.4000	9.4000	9.4000	9.4000	-7.843%	11	347	-93.617%
2025-07-25	10.2000	10.2000	10.1900	10.2000	-4.673%	14	347	-94.118%
2025-07-17	10.7000	10.7000	10.7000	10.7000	-2.816%	15	361	-94.393%
2025-07-14	10.9100	11.0100	10.9100	11.0100	+8.473%	2	346	-94.550%
2025-07-03	9.9600	10.1500	9.9600	10.1500	-8.805%	2	346	-94.089%
2025-07-02	10.8600	11.1600	10.8600	11.1300	+0.815%	6	346	-94.609%
2025-07-01	10.7600	11.0400	10.7600	11.0400	-6.441%	4	346	-94.565%
2025-06-13	11.8000	11.8000	11.8000	11.8000	+24.868%	10	346	-94.915%
2025-06-09	9.2700	9.4500	9.2700	9.4500	-6.436%	4	341	-93.651%
2025-06-03	10.1000	10.1000	10.1000	10.1000	-6.047%	1	341	-94.059%
2025-05-13	10.7000	10.7500	10.7000	10.7500	-19.415%	3	340	-94.419%
2025-05-08	13.3400	13.3400	13.3400	13.3400	-11.656%	5	338	-95.502%
2025-05-01	15.1500	15.1500	15.1000	15.1000	-10.809%	2	333	-96.026%
2025-04-15	17.1500	17.1600	16.8600	16.9300	-9.947%	50	333	-96.456%
2025-04-11	18.7000	18.8000	18.7000	18.8000	-25.897%	4	333	-96.809%
2025-04-09	25.5500	25.5500	25.3700	25.3700	+119.654%	2	332	-97.635%
2025-03-28	11.5500	11.5500	11.5500	11.5500	0.000%	72	332	-94.805%
2025-03-26	11.5500	11.5500	11.5500	11.5500	-16.906%	1	296	-94.805%
2025-03-14	13.9000	13.9000	13.9000	13.9000	+20.870%	80	296	-95.683%
2025-03-07	12.2000	12.2000	11.3900	11.5000	+18.313%	56	256	-94.783%
2025-02-26	9.7200	9.7200	9.7200	9.7200	-1.818%	200	246	-93.827%
2025-02-25	9.9000	9.9000	9.9000	9.9000	+12.500%	10	36	-93.939%
2025-02-19	8.8000	8.8000	8.8000	8.8000	-5.681%	1	36	-93.182%
2025-02-11	9.3300	9.3300	9.3300	9.3300	+2.527%	5	37	-93.569%
2025-02-05	9.1000	9.1000	9.1000	9.1000	-39.333%	20	32	-93.407%
2024-12-23	15.0000	15.0000	15.0000	15.0000	-30.812%	1	12	-96.000%
2024-10-18	21.6800	21.6800	21.6800	21.6800	-1.589%	8	13	-97.232%
2024-10-17	22.0300	22.0300	22.0300	22.0300	-17.429%	1	17	-97.276%
2024-10-08	26.6800	26.6800	26.6800	26.6800	-1.075%	4	18	-97.751%
2024-10-02	26.9700	26.9700	26.9700	26.9700	+10.760%	1	14	-97.775%
2024-09-12	24.3500	24.3500	24.3500	24.3500	-2.012%	1	13	-97.536%
2024-09-10	24.5000	24.8500	24.5000	24.8500	-5.153%	3	13	-97.586%
2024-09-05	26.2000	26.2000	26.2000	26.2000	+1.315%	2	10	-97.710%
2024-09-04	25.8600	25.8600	25.8600	25.8600	+4.485%	1	10	-97.680%
2024-09-03	25.7500	25.7500	24.7500	24.7500	-6.604%	3	9	-97.576%
2024-08-29	26.5000	26.5000	26.5000	26.5000	-18.687%	1	10	-97.736%
2024-08-02	32.5900	32.5900	32.5900	32.5900	+18.380%	2	9	-98.159%
2024-07-18	27.0000	27.5300	27.0000	27.5300	-0.362%	2	9	-97.821%
2024-06-27	27.6300	27.6300	27.6300	27.6300	+11.636%	1	9	-97.828%
2024-06-21	24.7500	24.7500	24.7500	24.7500	-4.917%	2	8	-97.576%
2024-06-18	26.5000	26.5000	25.5600	26.0300	-2.326%	3	5	-97.695%
2024-06-14	26.6500	26.6500	26.6500	26.6500	+5.128%	2	5	-97.749%
2024-05-22	25.3500	25.3500	25.3500	25.3500	-5.410%	4	4	-97.633%
2024-05-21	26.8000	26.8000	26.8000	26.8000	0.000%	4	4	-97.761%