Dark

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

EOD

Sep 30, 2026

0.5400+1.887%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5400	0.5400	0.5400	0.5400	+1.887%	2	870	0.000%
2026-09-28	0.5300	0.5300	0.5300	0.5300	-27.397%	4	870	+1.887%
2026-09-17	0.7300	0.7300	0.7300	0.7300	0.000%	1	870	-26.027%
2026-09-14	0.6200	0.7300	0.6200	0.7300	+4.286%	12	869	-26.027%
2026-09-10	0.7000	0.7000	0.7000	0.7000	-22.222%	1	861	-22.857%
2026-09-09	0.9000	0.9000	0.9000	0.9000	+18.421%	1	862	-40.000%
2026-08-24	0.7600	0.7600	0.7600	0.7600	-36.667%	1	862	-28.947%
2026-08-18	1.2000	1.2000	1.2000	1.2000	+10.092%	1	862	-55.000%
2026-08-14	1.0800	1.0900	1.0800	1.0900	-16.794%	2	861	-50.459%
2026-08-13	1.2500	1.3100	1.1000	1.3100	-13.816%	8	860	-58.779%
2026-08-10	1.5200	1.5200	1.5200	1.5200	0.000%	1	860	-64.474%
2026-08-07	1.4100	1.5200	1.4100	1.5200	+7.042%	10	860	-64.474%
2026-08-06	1.4200	1.4200	1.4200	1.4200	-1.389%	1	868	-61.972%
2026-08-05	1.4600	1.4600	1.4400	1.4400	-4.000%	6	868	-62.500%
2026-08-04	1.5000	1.5000	1.5000	1.5000	-13.295%	1	869	-64.000%
2026-07-29	1.7300	1.7300	1.7300	1.7300	-15.196%	3	869	-68.786%
2026-07-28	2.0200	2.0800	1.9500	2.0400	-33.333%	386	869	-73.529%
2026-07-23	3.0700	3.0700	3.0600	3.0600	+4.795%	4	491	-82.353%
2026-07-22	2.9200	2.9200	2.9200	2.9200	+11.450%	1	488	-81.507%
2026-07-20	2.7200	2.7200	2.6200	2.6200	-3.321%	11	488	-79.389%
2026-07-13	2.8400	2.8400	2.7100	2.7100	-23.662%	16	478	-80.074%
2026-07-10	3.4000	3.5500	3.4000	3.5500	-2.740%	7	486	-84.789%
2026-07-09	3.5500	3.6500	3.5500	3.6500	-3.947%	4	484	-85.205%
2026-07-08	3.5100	3.8000	3.5100	3.8000	+32.404%	16	482	-85.789%
2026-07-06	3.1400	3.1400	2.8500	2.8700	-10.313%	35	469	-81.185%
2026-07-02	2.9000	3.2000	2.7000	3.2000	-7.246%	11	474	-83.125%
2026-07-01	3.5500	3.5500	3.4500	3.4500	-13.098%	16	474	-84.348%
2026-06-30	4.0700	4.0800	3.9700	3.9700	+1.276%	4	464	-86.398%
2026-06-29	3.9100	3.9200	3.9100	3.9200	-30.000%	3	465	-86.224%
2026-06-24	5.7500	5.7500	5.6000	5.6000	-1.754%	2	467	-90.357%
2026-06-23	5.6500	5.7000	5.6000	5.7000	-3.390%	4	467	-90.526%
2026-06-22	5.5500	5.9000	5.5500	5.9000	-0.840%	3	466	-90.847%
2026-06-18	5.8000	6.0000	5.8000	5.9500	+9.174%	11	472	-90.924%
2026-06-16	5.5100	5.5100	5.4500	5.4500	-21.014%	3	472	-90.092%
2026-06-15	7.1000	7.1000	6.8500	6.9000	-13.208%	258	416	-92.174%
2026-06-12	7.9000	8.0000	7.8500	7.9500	-5.357%	42	416	-93.208%
2026-06-11	8.2500	9.0500	8.2000	8.4000	+3.704%	87	416	-93.571%
2026-06-10	7.9000	8.6500	7.9000	8.1000	+2.532%	51	439	-93.333%
2026-06-09	8.9900	8.9900	7.6500	7.9000	-5.389%	45	440	-93.165%
2026-06-08	8.0000	8.3500	8.0000	8.3500	+8.442%	5	436	-93.533%
2026-06-05	7.7000	7.9000	7.6000	7.7000	-4.938%	33	435	-92.987%
2026-06-04	8.1000	8.1000	8.1000	8.1000	-22.115%	3	432	-93.333%
2026-06-03	10.4000	10.4000	10.4000	10.4000	+19.816%	1	432	-94.808%
2026-06-02	8.8000	9.0100	8.6800	8.6800	+7.960%	75	431	-93.779%
2026-06-01	7.7000	8.0500	7.5500	8.0400	+23.313%	79	438	-93.284%
2026-05-29	6.5200	6.5200	6.5200	6.5200	-13.182%	1	398	-91.718%
2026-05-28	7.4000	7.5100	7.4000	7.5100	+8.841%	2	399	-92.810%
2026-05-27	6.8500	6.9000	6.8500	6.9000	+1.920%	7	398	-92.174%
2026-05-21	6.7700	6.7700	6.7700	6.7700	+1.652%	1	391	-92.024%
2026-05-20	6.6500	6.6600	6.6500	6.6600	-1.333%	8	391	-91.892%
2026-05-19	6.5000	6.7500	6.5000	6.7500	-0.735%	2	390	-92.000%
2026-05-18	7.5200	7.5200	6.8000	6.8000	-6.207%	3	390	-92.059%
2026-05-15	7.2500	7.2500	7.2500	7.2500	-13.793%	1	390	-92.552%
2026-05-14	8.2000	8.4100	8.2000	8.4100	+2.561%	3	389	-93.579%
2026-05-13	8.2000	8.2000	8.2000	8.2000	+8.609%	1	388	-93.415%
2026-05-12	7.5500	7.5500	7.5500	7.5500	-6.559%	1	388	-92.848%
2026-05-11	8.0800	8.0800	8.0800	8.0800	-4.941%	1	388	-93.317%
2026-05-08	9.2000	9.2000	8.5000	8.5000	-1.163%	13	387	-93.647%
2026-05-07	8.4400	8.6000	8.4400	8.6000	+8.040%	6	383	-93.721%
2026-05-05	8.3000	8.3000	7.9600	7.9600	+6.846%	3	378	-93.216%
2026-05-04	7.4500	7.4500	7.4500	7.4500	+7.659%	2	375	-92.752%
2026-04-29	7.3300	7.3300	6.8700	6.9200	-41.106%	4	373	-92.197%
2026-04-28	11.8800	11.8800	11.5500	11.7500	-5.622%	8	375	-95.404%
2026-04-27	12.4800	12.4800	12.2300	12.4500	-4.598%	4	369	-95.663%
2026-04-24	13.2000	13.2000	13.0500	13.0500	+6.792%	4	367	-95.862%
2026-04-21	11.7700	12.2200	11.7700	12.2200	+6.261%	2	365	-95.581%
2026-04-20	11.5000	11.5000	11.5000	11.5000	+9.005%	1	365	-95.304%
2026-04-17	10.9300	10.9300	10.4000	10.5500	-8.101%	20	366	-94.882%
2026-04-16	11.5500	11.5500	11.4500	11.4800	-13.749%	16	352	-95.296%
2026-04-14	13.9000	13.9000	13.3100	13.3100	-11.561%	7	342	-95.943%
2026-04-10	15.2500	15.2500	14.9500	15.0500	+3.082%	10	335	-96.412%
2026-04-09	14.6500	14.8000	14.6000	14.6000	-2.013%	30	329	-96.301%
2026-04-08	14.7800	14.9000	14.7800	14.9000	-16.433%	2	327	-96.376%
2026-04-02	18.4000	18.4000	17.8300	17.8300	-3.360%	21	305	-96.971%
2026-04-01	18.4000	18.5000	18.4000	18.4500	-6.818%	6	305	-97.073%
2026-03-30	19.8000	19.8000	19.8000	19.8000	-4.578%	1	305	-97.273%
2026-03-27	19.4500	21.1700	19.4500	20.7500	+25.758%	115	304	-97.398%
2026-03-23	16.5000	16.5000	16.5000	16.5000	-8.333%	1	330	-96.727%
2026-03-19	18.0000	18.0000	18.0000	18.0000	+21.212%	1	329	-97.000%
2026-03-17	14.9700	15.0300	14.7000	14.8500	-7.188%	107	328	-96.364%
2026-03-13	16.0000	16.0000	16.0000	16.0000	+4.918%	1	247	-96.625%
2026-03-11	15.2500	15.2500	15.2500	15.2500	+15.970%	2	246	-96.459%
2026-03-05	13.0500	13.1500	13.0500	13.1500	-6.071%	39	244	-95.894%
2026-02-25	14.0000	14.0000	14.0000	14.0000	-12.500%	1	215	-96.143%
2026-02-24	16.1700	16.1700	16.0000	16.0000	+8.918%	3	215	-96.625%
2026-02-23	14.6900	14.6900	14.6900	14.6900	+13.876%	1	216	-96.324%
2026-02-17	12.9000	12.9000	12.9000	12.9000	-9.155%	2	215	-95.814%
2026-02-13	13.1000	14.2500	13.1000	14.2000	+27.928%	23	208	-96.197%
2026-02-12	11.1000	11.1000	11.1000	11.1000	+9.901%	5	208	-95.135%
2026-02-10	10.1000	10.1000	10.1000	10.1000	-4.717%	1	203	-94.653%
2026-02-09	10.4500	10.6000	10.4500	10.6000	+1.923%	11	204	-94.906%
2026-02-04	10.4000	10.4000	10.4000	10.4000	+7.216%	5	198	-94.808%
2026-02-03	9.7000	9.7000	9.7000	9.7000	+5.664%	1	193	-94.433%
2026-02-02	9.4500	9.4500	9.1500	9.1800	-4.870%	3	193	-94.118%
2026-01-29	10.5000	10.5000	9.6500	9.6500	-5.113%	2	194	-94.404%
2026-01-27	10.1700	10.1700	10.1700	10.1700	-4.507%	11	192	-94.690%
2026-01-20	10.5500	10.6500	10.5500	10.6500	-1.571%	20	181	-94.930%
2026-01-14	10.8200	10.8200	10.8200	10.8200	-3.565%	3	171	-95.009%
2026-01-13	10.9000	11.2200	10.9000	11.2200	+38.519%	105	170	-95.187%
2026-01-12	8.1000	8.1000	8.1000	8.1000	+14.245%	1	65	-93.333%
2026-01-08	7.0200	7.0900	7.0200	7.0900	+6.617%	3	64	-92.384%
2026-01-05	6.6500	6.6500	6.6500	6.6500	-12.153%	1	61	-91.880%
2026-01-02	7.5700	7.5700	7.5700	7.5700	+13.835%	1	61	-92.867%
2025-12-29	6.6500	6.6500	6.6500	6.6500	-9.277%	1	60	-91.880%
2025-12-22	7.3300	7.3300	7.3300	7.3300	-13.765%	2	61	-92.633%
2025-12-12	8.5000	8.5000	8.5000	8.5000	-19.048%	1	61	-93.647%
2025-12-05	10.7000	10.7000	10.5000	10.5000	-4.372%	2	61	-94.857%
2025-12-01	11.2000	11.2000	10.9800	10.9800	-21.121%	2	61	-95.082%
2025-11-20	13.9200	13.9200	13.9200	13.9200	+16.485%	1	61	-96.121%
2025-11-05	11.9500	11.9500	11.9500	11.9500	-5.159%	10	60	-95.481%
2025-11-03	12.6000	12.6000	12.6000	12.6000	+9.565%	1	60	-95.714%
2025-10-29	10.4700	11.5000	10.4700	11.5000	+9.005%	2	60	-95.304%
2025-10-28	10.4500	10.5500	10.4500	10.5500	-4.525%	2	61	-94.882%
2025-10-22	11.0000	11.0500	11.0000	11.0500	+0.455%	10	59	-95.113%
2025-10-21	11.0000	11.0000	11.0000	11.0000	-9.091%	8	50	-95.091%
2025-10-16	12.1000	12.1000	12.1000	12.1000	+10.000%	1	49	-95.537%
2025-10-02	11.0000	11.0000	11.0000	11.0000	-7.407%	1	48	-95.091%
2025-09-29	11.6800	11.8800	11.6800	11.8800	+3.304%	2	48	-95.455%
2025-09-19	11.5000	11.5000	11.5000	11.5000	0.000%	1	48	-95.304%
2025-09-10	11.5000	11.5000	11.5000	11.5000	+1.770%	1	48	-95.304%
2025-08-20	11.3500	11.3500	11.3000	11.3000	+1.345%	8	48	-95.221%
2025-08-15	11.1500	11.1500	11.1500	11.1500	+8.780%	1	43	-95.157%
2025-07-29	10.2500	10.2500	10.2500	10.2500	-14.654%	1	43	-94.732%
2025-07-02	11.7900	12.0100	11.7900	12.0100	+2.650%	2	43	-95.504%
2025-07-01	11.4600	11.7000	11.4600	11.7000	+14.931%	2	43	-95.385%
2025-06-09	10.0400	10.1800	10.0400	10.1800	-9.107%	4	43	-94.695%
2025-05-30	11.2000	11.2000	11.2000	11.2000	-12.294%	2	43	-95.179%
2025-05-23	12.7700	12.7700	12.7700	12.7700	+18.241%	60	73	-95.771%
2025-05-15	10.8000	10.8000	10.8000	10.8000	-6.494%	1	73	-95.000%
2025-05-13	11.5500	11.5500	11.5500	11.5500	-12.167%	1	73	-95.325%
2025-05-12	13.1500	13.1500	13.1500	13.1500	-26.124%	1	72	-95.894%
2025-04-25	17.8000	17.8000	17.8000	17.8000	-13.760%	20	71	-96.966%
2025-04-10	20.6400	20.6400	20.6400	20.6400	-1.102%	5	61	-97.384%
2025-04-09	20.8700	20.8700	20.8700	20.8700	+79.914%	5	61	-97.413%
2025-03-27	11.6000	11.6000	11.6000	11.6000	-18.310%	2	60	-95.345%
2025-03-18	14.2000	14.2000	14.2000	14.2000	+47.609%	7	58	-96.197%
2025-02-13	9.3900	9.6200	9.3900	9.6200	-11.743%	2	54	-94.387%
2025-01-31	10.9000	10.9000	10.9000	10.9000	-38.592%	2	54	-95.046%
2025-01-10	17.7500	17.7500	17.7500	17.7500	+2.899%	10	55	-96.958%
2025-01-08	17.2500	17.2500	17.2500	17.2500	+2.985%	1	54	-96.870%
2025-01-07	16.7500	16.7500	16.7500	16.7500	-2.616%	5	54	-96.776%
2024-12-10	17.1000	17.2000	17.1000	17.2000	-40.690%	2	52	-96.860%
2024-09-24	29.0000	29.0000	29.0000	29.0000	+15.768%	1	52	-98.138%
2024-09-23	25.0500	25.0500	25.0500	25.0500	-0.199%	4	53	-97.844%
2024-09-16	25.2400	25.2400	25.1000	25.1000	-8.394%	7	49	-97.849%
2024-09-12	27.5500	27.6400	27.3500	27.4000	+3.279%	4	49	-98.029%
2024-09-09	26.5300	26.5300	26.5300	26.5300	-2.103%	1	49	-97.965%
2024-09-04	27.1000	27.1000	27.1000	27.1000	-1.419%	1	49	-98.007%
2024-09-03	27.1200	27.4900	27.1200	27.4900	-6.273%	2	49	-98.036%
2024-08-29	29.3300	29.3300	29.3300	29.3300	-8.913%	25	48	-98.159%
2024-08-23	32.2000	32.2000	32.2000	32.2000	-13.324%	50	63	-98.323%
2024-07-24	37.1500	37.1500	37.1500	37.1500	+27.663%	30	38	-98.546%
2024-07-17	29.1000	29.1000	29.1000	29.1000	-5.825%	1	8	-98.144%
2024-07-12	30.9000	30.9000	30.9000	30.9000	+18.436%	2	7	-98.252%
2024-06-20	26.0900	26.0900	26.0900	26.0900	-5.982%	1	6	-97.930%
2024-06-12	27.7500	27.7500	27.7500	27.7500	-1.943%	3	5	-98.054%
2024-06-11	28.3000	28.3000	28.3000	28.3000	+7.810%	1	2	-98.092%
2024-06-07	26.2500	26.2500	26.2500	26.2500	0.000%	2	1	-97.943%