Dark

V20261218P285
V Dec 18 2026 285.00 Put (V261218P00285000)
option OPRA

EOD

Jul 1, 2026

3.95-12.417%(-0.56)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.3800	4.3800	3.8200	3.9500	-12.417%	131	654	0.000%
2026-06-30	4.6700	4.6800	4.5100	4.5100	-20.177%	104	642	-12.417%
2026-06-26	5.6000	5.7000	5.6000	5.6500	-5.833%	3	600	-30.088%
2026-06-25	5.6500	6.0000	5.6500	6.0000	-3.226%	7	601	-34.167%
2026-06-24	6.1000	6.2000	6.1000	6.2000	-5.344%	3	604	-36.290%
2026-06-23	6.4500	6.5500	6.4500	6.5500	+10.084%	6	606	-39.695%
2026-06-22	5.9500	5.9500	5.9500	5.9500	-12.500%	5	606	-33.613%
2026-06-18	6.8000	6.9000	6.6500	6.8000	+5.426%	18	624	-41.912%
2026-06-16	6.4000	6.4500	6.3000	6.4500	-20.370%	139	624	-38.760%
2026-06-15	8.2000	8.2000	8.1000	8.1000	-4.706%	3	557	-51.235%
2026-06-12	8.5000	8.5000	8.5000	8.5000	-9.091%	1	557	-53.529%
2026-06-11	9.8000	10.0000	9.3500	9.3500	+1.081%	4	557	-57.754%
2026-06-10	9.6500	9.6500	9.2500	9.2500	+3.352%	11	558	-57.297%
2026-06-09	10.0000	10.0000	8.9500	8.9500	-8.673%	4	559	-55.866%
2026-06-08	9.2500	9.8000	9.2500	9.8000	+15.294%	26	558	-59.694%
2026-06-05	8.9000	8.9000	8.5000	8.5000	-14.659%	13	551	-53.529%
2026-06-04	9.9600	9.9600	9.9600	9.9600	-9.124%	12	558	-60.341%
2026-06-03	11.4500	11.7900	10.8000	10.9600	+8.515%	8	571	-63.960%
2026-06-02	9.5000	10.4400	9.5000	10.1000	+8.021%	25	571	-60.891%
2026-06-01	8.6000	9.3500	8.4200	9.3500	+18.354%	90	554	-57.754%
2026-05-29	8.0000	8.5000	7.5500	7.9000	-8.671%	34	524	-50.000%
2026-05-28	8.6000	8.9500	8.4500	8.6500	+10.191%	39	523	-54.335%
2026-05-27	7.8500	7.8500	7.8500	7.8500	-3.681%	2	500	-49.682%
2026-05-26	8.1000	8.1500	7.9000	8.1500	+14.789%	11	498	-51.534%
2026-05-21	7.1000	7.1000	7.1000	7.1000	-14.458%	2	490	-44.366%
2026-05-15	8.8800	8.8900	8.3000	8.3000	-12.169%	12	490	-52.410%
2026-05-14	9.4500	9.4500	9.4500	9.4500	-2.073%	1	495	-58.201%
2026-05-13	9.3500	9.7000	9.3500	9.6500	+11.561%	19	495	-59.067%
2026-05-12	8.7000	8.7000	8.5500	8.6500	-5.464%	9	495	-54.335%
2026-05-11	9.1500	9.1500	9.1500	9.1500	-9.406%	1	495	-56.831%
2026-05-08	10.0500	10.2000	10.0000	10.1000	+3.061%	5	494	-60.891%
2026-05-07	9.8000	9.8000	9.7500	9.8000	-2.000%	5	494	-59.694%
2026-05-06	10.0000	10.0000	10.0000	10.0000	+14.286%	2	491	-60.500%
2026-04-30	8.7500	8.7500	8.7500	8.7500	-34.944%	1	491	-54.857%
2026-04-28	13.4500	13.4500	13.4500	13.4500	-10.333%	4	490	-70.632%
2026-04-23	15.0300	15.0300	15.0000	15.0000	+17.188%	34	490	-73.667%
2026-04-20	12.8000	12.8000	12.8000	12.8000	+6.224%	24	459	-69.141%
2026-04-17	12.1500	12.1500	12.0500	12.0500	-5.490%	10	435	-67.220%
2026-04-16	12.7500	12.7500	12.7500	12.7500	-10.839%	1	430	-69.020%
2026-04-15	14.3000	14.3000	14.3000	14.3000	-3.051%	1	430	-72.378%
2026-04-14	14.8000	14.8000	14.7500	14.7500	-12.463%	12	430	-73.220%
2026-04-10	16.7000	16.8500	16.5400	16.8500	-3.049%	12	430	-76.558%
2026-04-09	17.2500	17.4300	17.2000	17.3800	-17.825%	166	432	-77.273%
2026-03-30	21.1500	21.1500	21.1500	21.1500	-4.299%	1	369	-81.324%
2026-03-27	22.5000	22.5200	22.1000	22.1000	+19.459%	22	368	-82.127%
2026-03-25	18.5000	18.5000	18.5000	18.5000	-6.801%	1	365	-78.649%
2026-03-20	19.8500	20.0000	19.8500	19.8500	-1.781%	25	365	-80.101%
2026-03-19	20.2100	20.2100	20.2100	20.2100	+23.232%	1	362	-80.455%
2026-03-12	16.6500	16.6500	16.4000	16.4000	+11.793%	11	363	-75.915%
2026-03-10	14.7300	14.9500	14.6700	14.6700	+10.301%	101	354	-73.074%
2026-03-04	13.3000	13.3000	13.3000	13.3000	-25.155%	1	308	-70.301%
2026-02-24	17.7700	17.7700	17.7700	17.7700	+2.717%	10	307	-77.772%
2026-02-23	17.3000	17.3000	17.3000	17.3000	+66.346%	2	297	-77.168%
2026-02-02	10.4000	10.4000	10.4000	10.4000	-1.422%	1	295	-62.019%
2026-01-29	10.7500	10.7500	10.5500	10.5500	-8.895%	2	295	-62.559%
2026-01-28	11.5800	11.5800	11.5800	11.5800	-2.196%	2	293	-65.889%
2026-01-23	11.4500	11.8700	11.3100	11.8400	+1.718%	39	291	-66.639%
2026-01-22	12.3000	12.3800	11.6400	11.6400	-6.880%	3	267	-66.065%
2026-01-20	12.5000	12.5000	12.5000	12.5000	+4.167%	2	267	-68.400%
2026-01-13	11.3000	12.0000	11.3000	12.0000	+23.711%	11	266	-67.083%
2026-01-12	9.7000	9.7000	9.7000	9.7000	+31.081%	1	255	-59.278%
2026-01-07	7.4000	7.4000	7.4000	7.4000	-39.592%	2	254	-46.622%
2025-12-08	12.2500	12.2500	12.2500	12.2500	-14.634%	4	255	-67.755%
2025-11-21	14.2500	14.7500	14.2500	14.3500	-3.367%	5	255	-72.474%
2025-11-20	14.4000	14.9500	14.4000	14.8500	-6.604%	4	252	-73.401%
2025-11-19	15.4500	16.1000	15.3500	15.9000	+25.197%	5	249	-75.157%
2025-11-10	12.7000	12.7000	12.7000	12.7000	-6.960%	5	245	-68.898%
2025-11-06	13.6500	13.6500	13.6500	13.6500	+18.696%	2	240	-71.062%
2025-10-30	11.8000	11.8000	11.5000	11.5000	-3.361%	26	240	-65.652%
2025-10-02	11.9000	11.9000	11.9000	11.9000	-7.465%	5	215	-66.807%
2025-09-29	12.6800	12.8600	12.6800	12.8600	+4.980%	2	215	-69.285%
2025-09-11	12.2500	12.2500	12.2500	12.2500	0.000%	3	215	-67.755%
2025-09-05	12.2500	12.2500	12.2500	12.2500	+10.360%	1	212	-67.755%
2025-08-29	11.1000	11.1000	11.1000	11.1000	-14.484%	1	211	-64.414%
2025-07-14	12.8000	13.0000	12.8000	12.9800	+8.167%	4	211	-69.569%
2025-07-10	12.0000	12.0000	12.0000	12.0000	-7.193%	1	212	-67.083%
2025-07-02	12.6800	12.9400	12.6700	12.9300	+1.811%	6	212	-69.451%
2025-07-01	12.5200	12.8000	12.5200	12.7000	+17.159%	16	212	-68.898%
2025-06-10	10.8400	10.8400	10.8400	10.8400	-13.968%	1	206	-63.561%
2025-03-27	12.6000	12.6000	12.6000	12.6000	+3.279%	2	207	-68.651%
2025-03-04	12.1800	12.2000	12.1800	12.2000	+7.489%	2	205	-67.623%
2025-02-20	11.3500	11.3500	11.3500	11.3500	-3.404%	7	205	-65.198%
2025-02-04	11.8000	11.9000	11.6000	11.7500	-2.083%	110	198	-66.383%
2025-01-30	12.0000	12.0000	12.0000	12.0000	-8.397%	1	162	-67.083%
2025-01-29	13.1500	13.1700	13.1000	13.1000	-24.058%	10	162	-69.847%
2025-01-02	17.2500	17.2500	17.2500	17.2500	-0.862%	1	161	-77.101%
2024-12-30	17.2400	17.4000	17.2400	17.4000	+4.192%	3	160	-77.299%
2024-12-18	16.7000	16.7000	16.7000	16.7000	-1.765%	1	160	-76.347%
2024-12-02	17.6000	17.6000	17.0000	17.0000	-8.847%	3	160	-76.765%
2024-11-21	18.6500	18.6500	18.6500	18.6500	+0.539%	1	161	-78.820%
2024-11-13	18.5400	18.6000	18.5000	18.5500	-6.784%	10	161	-78.706%
2024-11-07	19.9000	19.9000	19.9000	19.9000	-20.559%	1	166	-80.151%
2024-11-01	25.1500	25.2000	25.0500	25.0500	+2.370%	18	166	-84.232%
2024-10-30	24.5100	24.5200	24.4700	24.4700	-8.180%	6	165	-83.858%
2024-10-29	26.6500	26.7000	26.6500	26.6500	-2.559%	26	171	-85.178%
2024-10-23	26.9600	27.3500	26.9500	27.3500	+6.836%	7	158	-85.558%
2024-10-17	26.5500	26.5500	25.6000	25.6000	-15.119%	3	153	-84.570%
2024-09-24	30.1600	30.1600	30.1600	30.1600	+11.456%	1	152	-86.903%
2024-09-16	27.0600	27.0600	27.0600	27.0600	-6.528%	1	151	-85.403%
2024-09-09	28.9500	28.9500	28.9500	28.9500	-17.001%	1	151	-86.356%
2024-08-16	34.8800	34.8800	34.8800	34.8800	-12.362%	18	150	-88.675%
2024-08-09	40.2000	40.2000	39.8000	39.8000	+2.182%	240	159	-90.075%
2024-07-26	39.1000	39.1000	38.9500	38.9500	-4.417%	10	179	-89.859%
2024-07-25	40.7500	40.7500	40.7500	40.7500	+27.463%	7	175	-90.307%
2024-07-16	31.9700	31.9700	31.9700	31.9700	+26.114%	1	168	-87.645%
2024-06-24	25.3500	25.3500	25.3500	25.3500	-17.961%	50	167	-84.418%
2024-05-24	30.8100	30.9300	30.8100	30.9000	-1.655%	118	120	-87.217%
2024-05-23	31.5000	31.5000	31.4200	31.4200	+6.689%	60	60	-87.428%
2024-05-22	29.8300	29.8300	29.4500	29.4500	0.000%	60	60	-86.587%