Dark

V20261218P280
V Dec 18 2026 280.00 Put (V261218P00280000)
option OPRA

EOD

Aug 13, 2026

1.31-13.816%(-0.21)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.2500	1.3100	1.1000	1.3100	-13.816%	8	860	0.000%
2026-08-10	1.5200	1.5200	1.5200	1.5200	0.000%	1	860	-13.816%
2026-08-07	1.4100	1.5200	1.4100	1.5200	+7.042%	10	860	-13.816%
2026-08-06	1.4200	1.4200	1.4200	1.4200	-1.389%	1	868	-7.746%
2026-08-05	1.4600	1.4600	1.4400	1.4400	-4.000%	6	868	-9.028%
2026-08-04	1.5000	1.5000	1.5000	1.5000	-13.295%	1	869	-12.667%
2026-07-29	1.7300	1.7300	1.7300	1.7300	-15.196%	3	869	-24.277%
2026-07-28	2.0200	2.0800	1.9500	2.0400	-33.333%	386	869	-35.784%
2026-07-23	3.0700	3.0700	3.0600	3.0600	+4.795%	4	491	-57.190%
2026-07-22	2.9200	2.9200	2.9200	2.9200	+11.450%	1	488	-55.137%
2026-07-20	2.7200	2.7200	2.6200	2.6200	-3.321%	11	488	-50.000%
2026-07-13	2.8400	2.8400	2.7100	2.7100	-23.662%	16	478	-51.661%
2026-07-10	3.4000	3.5500	3.4000	3.5500	-2.740%	7	486	-63.099%
2026-07-09	3.5500	3.6500	3.5500	3.6500	-3.947%	4	484	-64.110%
2026-07-08	3.5100	3.8000	3.5100	3.8000	+32.404%	16	482	-65.526%
2026-07-06	3.1400	3.1400	2.8500	2.8700	-10.313%	35	469	-54.355%
2026-07-02	2.9000	3.2000	2.7000	3.2000	-7.246%	11	474	-59.063%
2026-07-01	3.5500	3.5500	3.4500	3.4500	-13.098%	16	474	-62.029%
2026-06-30	4.0700	4.0800	3.9700	3.9700	+1.276%	4	464	-67.003%
2026-06-29	3.9100	3.9200	3.9100	3.9200	-30.000%	3	465	-66.582%
2026-06-24	5.7500	5.7500	5.6000	5.6000	-1.754%	2	467	-76.607%
2026-06-23	5.6500	5.7000	5.6000	5.7000	-3.390%	4	467	-77.018%
2026-06-22	5.5500	5.9000	5.5500	5.9000	-0.840%	3	466	-77.797%
2026-06-18	5.8000	6.0000	5.8000	5.9500	+9.174%	11	472	-77.983%
2026-06-16	5.5100	5.5100	5.4500	5.4500	-21.014%	3	472	-75.963%
2026-06-15	7.1000	7.1000	6.8500	6.9000	-13.208%	258	416	-81.014%
2026-06-12	7.9000	8.0000	7.8500	7.9500	-5.357%	42	416	-83.522%
2026-06-11	8.2500	9.0500	8.2000	8.4000	+3.704%	87	416	-84.405%
2026-06-10	7.9000	8.6500	7.9000	8.1000	+2.532%	51	439	-83.827%
2026-06-09	8.9900	8.9900	7.6500	7.9000	-5.389%	45	440	-83.418%
2026-06-08	8.0000	8.3500	8.0000	8.3500	+8.442%	5	436	-84.311%
2026-06-05	7.7000	7.9000	7.6000	7.7000	-4.938%	33	435	-82.987%
2026-06-04	8.1000	8.1000	8.1000	8.1000	-22.115%	3	432	-83.827%
2026-06-03	10.4000	10.4000	10.4000	10.4000	+19.816%	1	432	-87.404%
2026-06-02	8.8000	9.0100	8.6800	8.6800	+7.960%	75	431	-84.908%
2026-06-01	7.7000	8.0500	7.5500	8.0400	+23.313%	79	438	-83.706%
2026-05-29	6.5200	6.5200	6.5200	6.5200	-13.182%	1	398	-79.908%
2026-05-28	7.4000	7.5100	7.4000	7.5100	+8.841%	2	399	-82.557%
2026-05-27	6.8500	6.9000	6.8500	6.9000	+1.920%	7	398	-81.014%
2026-05-21	6.7700	6.7700	6.7700	6.7700	+1.652%	1	391	-80.650%
2026-05-20	6.6500	6.6600	6.6500	6.6600	-1.333%	8	391	-80.330%
2026-05-19	6.5000	6.7500	6.5000	6.7500	-0.735%	2	390	-80.593%
2026-05-18	7.5200	7.5200	6.8000	6.8000	-6.207%	3	390	-80.735%
2026-05-15	7.2500	7.2500	7.2500	7.2500	-13.793%	1	390	-81.931%
2026-05-14	8.2000	8.4100	8.2000	8.4100	+2.561%	3	389	-84.423%
2026-05-13	8.2000	8.2000	8.2000	8.2000	+8.609%	1	388	-84.024%
2026-05-12	7.5500	7.5500	7.5500	7.5500	-6.559%	1	388	-82.649%
2026-05-11	8.0800	8.0800	8.0800	8.0800	-4.941%	1	388	-83.787%
2026-05-08	9.2000	9.2000	8.5000	8.5000	-1.163%	13	387	-84.588%
2026-05-07	8.4400	8.6000	8.4400	8.6000	+8.040%	6	383	-84.767%
2026-05-05	8.3000	8.3000	7.9600	7.9600	+6.846%	3	378	-83.543%
2026-05-04	7.4500	7.4500	7.4500	7.4500	+7.659%	2	375	-82.416%
2026-04-29	7.3300	7.3300	6.8700	6.9200	-41.106%	4	373	-81.069%
2026-04-28	11.8800	11.8800	11.5500	11.7500	-5.622%	8	375	-88.851%
2026-04-27	12.4800	12.4800	12.2300	12.4500	-4.598%	4	369	-89.478%
2026-04-24	13.2000	13.2000	13.0500	13.0500	+6.792%	4	367	-89.962%
2026-04-21	11.7700	12.2200	11.7700	12.2200	+6.261%	2	365	-89.280%
2026-04-20	11.5000	11.5000	11.5000	11.5000	+9.005%	1	365	-88.609%
2026-04-17	10.9300	10.9300	10.4000	10.5500	-8.101%	20	366	-87.583%
2026-04-16	11.5500	11.5500	11.4500	11.4800	-13.749%	16	352	-88.589%
2026-04-14	13.9000	13.9000	13.3100	13.3100	-11.561%	7	342	-90.158%
2026-04-10	15.2500	15.2500	14.9500	15.0500	+3.082%	10	335	-91.296%
2026-04-09	14.6500	14.8000	14.6000	14.6000	-2.013%	30	329	-91.027%
2026-04-08	14.7800	14.9000	14.7800	14.9000	-16.433%	2	327	-91.208%
2026-04-02	18.4000	18.4000	17.8300	17.8300	-3.360%	21	305	-92.653%
2026-04-01	18.4000	18.5000	18.4000	18.4500	-6.818%	6	305	-92.900%
2026-03-30	19.8000	19.8000	19.8000	19.8000	-4.578%	1	305	-93.384%
2026-03-27	19.4500	21.1700	19.4500	20.7500	+25.758%	115	304	-93.687%
2026-03-23	16.5000	16.5000	16.5000	16.5000	-8.333%	1	330	-92.061%
2026-03-19	18.0000	18.0000	18.0000	18.0000	+21.212%	1	329	-92.722%
2026-03-17	14.9700	15.0300	14.7000	14.8500	-7.188%	107	328	-91.178%
2026-03-13	16.0000	16.0000	16.0000	16.0000	+4.918%	1	247	-91.813%
2026-03-11	15.2500	15.2500	15.2500	15.2500	+15.970%	2	246	-91.410%
2026-03-05	13.0500	13.1500	13.0500	13.1500	-6.071%	39	244	-90.038%
2026-02-25	14.0000	14.0000	14.0000	14.0000	-12.500%	1	215	-90.643%
2026-02-24	16.1700	16.1700	16.0000	16.0000	+8.918%	3	215	-91.813%
2026-02-23	14.6900	14.6900	14.6900	14.6900	+13.876%	1	216	-91.082%
2026-02-17	12.9000	12.9000	12.9000	12.9000	-9.155%	2	215	-89.845%
2026-02-13	13.1000	14.2500	13.1000	14.2000	+27.928%	23	208	-90.775%
2026-02-12	11.1000	11.1000	11.1000	11.1000	+9.901%	5	208	-88.198%
2026-02-10	10.1000	10.1000	10.1000	10.1000	-4.717%	1	203	-87.030%
2026-02-09	10.4500	10.6000	10.4500	10.6000	+1.923%	11	204	-87.642%
2026-02-04	10.4000	10.4000	10.4000	10.4000	+7.216%	5	198	-87.404%
2026-02-03	9.7000	9.7000	9.7000	9.7000	+5.664%	1	193	-86.495%
2026-02-02	9.4500	9.4500	9.1500	9.1800	-4.870%	3	193	-85.730%
2026-01-29	10.5000	10.5000	9.6500	9.6500	-5.113%	2	194	-86.425%
2026-01-27	10.1700	10.1700	10.1700	10.1700	-4.507%	11	192	-87.119%
2026-01-20	10.5500	10.6500	10.5500	10.6500	-1.571%	20	181	-87.700%
2026-01-14	10.8200	10.8200	10.8200	10.8200	-3.565%	3	171	-87.893%
2026-01-13	10.9000	11.2200	10.9000	11.2200	+38.519%	105	170	-88.324%
2026-01-12	8.1000	8.1000	8.1000	8.1000	+14.245%	1	65	-83.827%
2026-01-08	7.0200	7.0900	7.0200	7.0900	+6.617%	3	64	-81.523%
2026-01-05	6.6500	6.6500	6.6500	6.6500	-12.153%	1	61	-80.301%
2026-01-02	7.5700	7.5700	7.5700	7.5700	+13.835%	1	61	-82.695%
2025-12-29	6.6500	6.6500	6.6500	6.6500	-9.277%	1	60	-80.301%
2025-12-22	7.3300	7.3300	7.3300	7.3300	-13.765%	2	61	-82.128%
2025-12-12	8.5000	8.5000	8.5000	8.5000	-19.048%	1	61	-84.588%
2025-12-05	10.7000	10.7000	10.5000	10.5000	-4.372%	2	61	-87.524%
2025-12-01	11.2000	11.2000	10.9800	10.9800	-21.121%	2	61	-88.069%
2025-11-20	13.9200	13.9200	13.9200	13.9200	+16.485%	1	61	-90.589%
2025-11-05	11.9500	11.9500	11.9500	11.9500	-5.159%	10	60	-89.038%
2025-11-03	12.6000	12.6000	12.6000	12.6000	+9.565%	1	60	-89.603%
2025-10-29	10.4700	11.5000	10.4700	11.5000	+9.005%	2	60	-88.609%
2025-10-28	10.4500	10.5500	10.4500	10.5500	-4.525%	2	61	-87.583%
2025-10-22	11.0000	11.0500	11.0000	11.0500	+0.455%	10	59	-88.145%
2025-10-21	11.0000	11.0000	11.0000	11.0000	-9.091%	8	50	-88.091%
2025-10-16	12.1000	12.1000	12.1000	12.1000	+10.000%	1	49	-89.174%
2025-10-02	11.0000	11.0000	11.0000	11.0000	-7.407%	1	48	-88.091%
2025-09-29	11.6800	11.8800	11.6800	11.8800	+3.304%	2	48	-88.973%
2025-09-19	11.5000	11.5000	11.5000	11.5000	0.000%	1	48	-88.609%
2025-09-10	11.5000	11.5000	11.5000	11.5000	+1.770%	1	48	-88.609%
2025-08-20	11.3500	11.3500	11.3000	11.3000	+1.345%	8	48	-88.407%
2025-08-15	11.1500	11.1500	11.1500	11.1500	+8.780%	1	43	-88.251%
2025-07-29	10.2500	10.2500	10.2500	10.2500	-14.654%	1	43	-87.220%
2025-07-02	11.7900	12.0100	11.7900	12.0100	+2.650%	2	43	-89.092%
2025-07-01	11.4600	11.7000	11.4600	11.7000	+14.931%	2	43	-88.803%
2025-06-09	10.0400	10.1800	10.0400	10.1800	-9.107%	4	43	-87.132%
2025-05-30	11.2000	11.2000	11.2000	11.2000	-12.294%	2	43	-88.304%
2025-05-23	12.7700	12.7700	12.7700	12.7700	+18.241%	60	73	-89.742%
2025-05-15	10.8000	10.8000	10.8000	10.8000	-6.494%	1	73	-87.870%
2025-05-13	11.5500	11.5500	11.5500	11.5500	-12.167%	1	73	-88.658%
2025-05-12	13.1500	13.1500	13.1500	13.1500	-26.124%	1	72	-90.038%
2025-04-25	17.8000	17.8000	17.8000	17.8000	-13.760%	20	71	-92.640%
2025-04-10	20.6400	20.6400	20.6400	20.6400	-1.102%	5	61	-93.653%
2025-04-09	20.8700	20.8700	20.8700	20.8700	+79.914%	5	61	-93.723%
2025-03-27	11.6000	11.6000	11.6000	11.6000	-18.310%	2	60	-88.707%
2025-03-18	14.2000	14.2000	14.2000	14.2000	+47.609%	7	58	-90.775%
2025-02-13	9.3900	9.6200	9.3900	9.6200	-11.743%	2	54	-86.383%
2025-01-31	10.9000	10.9000	10.9000	10.9000	-38.592%	2	54	-87.982%
2025-01-10	17.7500	17.7500	17.7500	17.7500	+2.899%	10	55	-92.620%
2025-01-08	17.2500	17.2500	17.2500	17.2500	+2.985%	1	54	-92.406%
2025-01-07	16.7500	16.7500	16.7500	16.7500	-2.616%	5	54	-92.179%
2024-12-10	17.1000	17.2000	17.1000	17.2000	-40.690%	2	52	-92.384%
2024-09-24	29.0000	29.0000	29.0000	29.0000	+15.768%	1	52	-95.483%
2024-09-23	25.0500	25.0500	25.0500	25.0500	-0.199%	4	53	-94.770%
2024-09-16	25.2400	25.2400	25.1000	25.1000	-8.394%	7	49	-94.781%
2024-09-12	27.5500	27.6400	27.3500	27.4000	+3.279%	4	49	-95.219%
2024-09-09	26.5300	26.5300	26.5300	26.5300	-2.103%	1	49	-95.062%
2024-09-04	27.1000	27.1000	27.1000	27.1000	-1.419%	1	49	-95.166%
2024-09-03	27.1200	27.4900	27.1200	27.4900	-6.273%	2	49	-95.235%
2024-08-29	29.3300	29.3300	29.3300	29.3300	-8.913%	25	48	-95.534%
2024-08-23	32.2000	32.2000	32.2000	32.2000	-13.324%	50	63	-95.932%
2024-07-24	37.1500	37.1500	37.1500	37.1500	+27.663%	30	38	-96.474%
2024-07-17	29.1000	29.1000	29.1000	29.1000	-5.825%	1	8	-95.498%
2024-07-12	30.9000	30.9000	30.9000	30.9000	+18.436%	2	7	-95.761%
2024-06-20	26.0900	26.0900	26.0900	26.0900	-5.982%	1	6	-94.979%
2024-06-12	27.7500	27.7500	27.7500	27.7500	-1.943%	3	5	-95.279%
2024-06-11	28.3000	28.3000	28.3000	28.3000	+7.810%	1	2	-95.371%
2024-06-07	26.2500	26.2500	26.2500	26.2500	0.000%	2	1	-95.010%