Dark

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

EOD

Sep 30, 2026

0.7400-5.128%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.7000	0.7400	0.7000	0.7400	-5.128%	2	647	0.000%
2026-09-22	0.7800	0.7800	0.7800	0.7800	-6.024%	1	646	-5.128%
2026-09-14	0.8300	0.8300	0.8300	0.8300	-9.783%	2	645	-10.843%
2026-09-08	0.9200	0.9200	0.9200	0.9200	+12.195%	2	645	-19.565%
2026-09-02	0.8200	0.8200	0.8200	0.8200	+13.889%	3	645	-9.756%
2026-08-31	0.7200	0.7200	0.7200	0.7200	-19.101%	12	648	+2.778%
2026-08-27	0.8900	0.8900	0.8900	0.8900	+11.250%	1	636	-16.854%
2026-08-25	0.8000	0.8000	0.8000	0.8000	-41.176%	1	636	-7.500%
2026-08-18	1.3600	1.3600	1.3600	1.3600	+2.256%	1	636	-45.588%
2026-08-14	1.3000	1.3300	1.3000	1.3300	-8.904%	20	636	-44.361%
2026-08-13	1.5300	1.5300	1.3800	1.4600	-12.575%	3	639	-49.315%
2026-08-12	1.6600	1.6800	1.6600	1.6700	+8.442%	5	638	-55.689%
2026-08-11	1.5800	1.5800	1.5400	1.5400	-14.917%	4	638	-51.948%
2026-08-10	1.7800	1.8100	1.7500	1.8100	+8.383%	7	638	-59.116%
2026-08-06	1.6700	1.6700	1.6700	1.6700	-25.446%	1	636	-55.689%
2026-07-31	2.2400	2.2400	2.2400	2.2400	-3.030%	1	636	-66.964%
2026-07-30	2.3000	2.3100	2.3000	2.3100	-26.899%	21	636	-67.965%
2026-07-24	3.1600	3.1600	3.1600	3.1600	-8.406%	1	650	-76.582%
2026-07-15	3.4500	3.4500	3.4500	3.4500	-14.815%	2	650	-78.551%
2026-07-10	3.9500	4.0500	3.8900	4.0500	-0.246%	4	651	-81.728%
2026-07-08	4.0600	4.0600	4.0600	4.0600	+8.267%	1	651	-81.773%
2026-07-07	3.7500	3.7500	3.7500	3.7500	+7.143%	1	651	-80.267%
2026-07-02	3.5000	3.5000	3.5000	3.5000	-11.392%	5	654	-78.857%
2026-07-01	4.3800	4.3800	3.8200	3.9500	-12.417%	131	654	-81.266%
2026-06-30	4.6700	4.6800	4.5100	4.5100	-20.177%	104	642	-83.592%
2026-06-26	5.6000	5.7000	5.6000	5.6500	-5.833%	3	600	-86.903%
2026-06-25	5.6500	6.0000	5.6500	6.0000	-3.226%	7	601	-87.667%
2026-06-24	6.1000	6.2000	6.1000	6.2000	-5.344%	3	604	-88.065%
2026-06-23	6.4500	6.5500	6.4500	6.5500	+10.084%	6	606	-88.702%
2026-06-22	5.9500	5.9500	5.9500	5.9500	-12.500%	5	606	-87.563%
2026-06-18	6.8000	6.9000	6.6500	6.8000	+5.426%	18	624	-89.118%
2026-06-16	6.4000	6.4500	6.3000	6.4500	-20.370%	139	624	-88.527%
2026-06-15	8.2000	8.2000	8.1000	8.1000	-4.706%	3	557	-90.864%
2026-06-12	8.5000	8.5000	8.5000	8.5000	-9.091%	1	557	-91.294%
2026-06-11	9.8000	10.0000	9.3500	9.3500	+1.081%	4	557	-92.086%
2026-06-10	9.6500	9.6500	9.2500	9.2500	+3.352%	11	558	-92.000%
2026-06-09	10.0000	10.0000	8.9500	8.9500	-8.673%	4	559	-91.732%
2026-06-08	9.2500	9.8000	9.2500	9.8000	+15.294%	26	558	-92.449%
2026-06-05	8.9000	8.9000	8.5000	8.5000	-14.659%	13	551	-91.294%
2026-06-04	9.9600	9.9600	9.9600	9.9600	-9.124%	12	558	-92.570%
2026-06-03	11.4500	11.7900	10.8000	10.9600	+8.515%	8	571	-93.248%
2026-06-02	9.5000	10.4400	9.5000	10.1000	+8.021%	25	571	-92.673%
2026-06-01	8.6000	9.3500	8.4200	9.3500	+18.354%	90	554	-92.086%
2026-05-29	8.0000	8.5000	7.5500	7.9000	-8.671%	34	524	-90.633%
2026-05-28	8.6000	8.9500	8.4500	8.6500	+10.191%	39	523	-91.445%
2026-05-27	7.8500	7.8500	7.8500	7.8500	-3.681%	2	500	-90.573%
2026-05-26	8.1000	8.1500	7.9000	8.1500	+14.789%	11	498	-90.920%
2026-05-21	7.1000	7.1000	7.1000	7.1000	-14.458%	2	490	-89.577%
2026-05-15	8.8800	8.8900	8.3000	8.3000	-12.169%	12	490	-91.084%
2026-05-14	9.4500	9.4500	9.4500	9.4500	-2.073%	1	495	-92.169%
2026-05-13	9.3500	9.7000	9.3500	9.6500	+11.561%	19	495	-92.332%
2026-05-12	8.7000	8.7000	8.5500	8.6500	-5.464%	9	495	-91.445%
2026-05-11	9.1500	9.1500	9.1500	9.1500	-9.406%	1	495	-91.913%
2026-05-08	10.0500	10.2000	10.0000	10.1000	+3.061%	5	494	-92.673%
2026-05-07	9.8000	9.8000	9.7500	9.8000	-2.000%	5	494	-92.449%
2026-05-06	10.0000	10.0000	10.0000	10.0000	+14.286%	2	491	-92.600%
2026-04-30	8.7500	8.7500	8.7500	8.7500	-34.944%	1	491	-91.543%
2026-04-28	13.4500	13.4500	13.4500	13.4500	-10.333%	4	490	-94.498%
2026-04-23	15.0300	15.0300	15.0000	15.0000	+17.188%	34	490	-95.067%
2026-04-20	12.8000	12.8000	12.8000	12.8000	+6.224%	24	459	-94.219%
2026-04-17	12.1500	12.1500	12.0500	12.0500	-5.490%	10	435	-93.859%
2026-04-16	12.7500	12.7500	12.7500	12.7500	-10.839%	1	430	-94.196%
2026-04-15	14.3000	14.3000	14.3000	14.3000	-3.051%	1	430	-94.825%
2026-04-14	14.8000	14.8000	14.7500	14.7500	-12.463%	12	430	-94.983%
2026-04-10	16.7000	16.8500	16.5400	16.8500	-3.049%	12	430	-95.608%
2026-04-09	17.2500	17.4300	17.2000	17.3800	-17.825%	166	432	-95.742%
2026-03-30	21.1500	21.1500	21.1500	21.1500	-4.299%	1	369	-96.501%
2026-03-27	22.5000	22.5200	22.1000	22.1000	+19.459%	22	368	-96.652%
2026-03-25	18.5000	18.5000	18.5000	18.5000	-6.801%	1	365	-96.000%
2026-03-20	19.8500	20.0000	19.8500	19.8500	-1.781%	25	365	-96.272%
2026-03-19	20.2100	20.2100	20.2100	20.2100	+23.232%	1	362	-96.338%
2026-03-12	16.6500	16.6500	16.4000	16.4000	+11.793%	11	363	-95.488%
2026-03-10	14.7300	14.9500	14.6700	14.6700	+10.301%	101	354	-94.956%
2026-03-04	13.3000	13.3000	13.3000	13.3000	-25.155%	1	308	-94.436%
2026-02-24	17.7700	17.7700	17.7700	17.7700	+2.717%	10	307	-95.836%
2026-02-23	17.3000	17.3000	17.3000	17.3000	+66.346%	2	297	-95.723%
2026-02-02	10.4000	10.4000	10.4000	10.4000	-1.422%	1	295	-92.885%
2026-01-29	10.7500	10.7500	10.5500	10.5500	-8.895%	2	295	-92.986%
2026-01-28	11.5800	11.5800	11.5800	11.5800	-2.196%	2	293	-93.610%
2026-01-23	11.4500	11.8700	11.3100	11.8400	+1.718%	39	291	-93.750%
2026-01-22	12.3000	12.3800	11.6400	11.6400	-6.880%	3	267	-93.643%
2026-01-20	12.5000	12.5000	12.5000	12.5000	+4.167%	2	267	-94.080%
2026-01-13	11.3000	12.0000	11.3000	12.0000	+23.711%	11	266	-93.833%
2026-01-12	9.7000	9.7000	9.7000	9.7000	+31.081%	1	255	-92.371%
2026-01-07	7.4000	7.4000	7.4000	7.4000	-39.592%	2	254	-90.000%
2025-12-08	12.2500	12.2500	12.2500	12.2500	-14.634%	4	255	-93.959%
2025-11-21	14.2500	14.7500	14.2500	14.3500	-3.367%	5	255	-94.843%
2025-11-20	14.4000	14.9500	14.4000	14.8500	-6.604%	4	252	-95.017%
2025-11-19	15.4500	16.1000	15.3500	15.9000	+25.197%	5	249	-95.346%
2025-11-10	12.7000	12.7000	12.7000	12.7000	-6.960%	5	245	-94.173%
2025-11-06	13.6500	13.6500	13.6500	13.6500	+18.696%	2	240	-94.579%
2025-10-30	11.8000	11.8000	11.5000	11.5000	-3.361%	26	240	-93.565%
2025-10-02	11.9000	11.9000	11.9000	11.9000	-7.465%	5	215	-93.782%
2025-09-29	12.6800	12.8600	12.6800	12.8600	+4.980%	2	215	-94.246%
2025-09-11	12.2500	12.2500	12.2500	12.2500	0.000%	3	215	-93.959%
2025-09-05	12.2500	12.2500	12.2500	12.2500	+10.360%	1	212	-93.959%
2025-08-29	11.1000	11.1000	11.1000	11.1000	-14.484%	1	211	-93.333%
2025-07-14	12.8000	13.0000	12.8000	12.9800	+8.167%	4	211	-94.299%
2025-07-10	12.0000	12.0000	12.0000	12.0000	-7.193%	1	212	-93.833%
2025-07-02	12.6800	12.9400	12.6700	12.9300	+1.811%	6	212	-94.277%
2025-07-01	12.5200	12.8000	12.5200	12.7000	+17.159%	16	212	-94.173%
2025-06-10	10.8400	10.8400	10.8400	10.8400	-13.968%	1	206	-93.173%
2025-03-27	12.6000	12.6000	12.6000	12.6000	+3.279%	2	207	-94.127%
2025-03-04	12.1800	12.2000	12.1800	12.2000	+7.489%	2	205	-93.934%
2025-02-20	11.3500	11.3500	11.3500	11.3500	-3.404%	7	205	-93.480%
2025-02-04	11.8000	11.9000	11.6000	11.7500	-2.083%	110	198	-93.702%
2025-01-30	12.0000	12.0000	12.0000	12.0000	-8.397%	1	162	-93.833%
2025-01-29	13.1500	13.1700	13.1000	13.1000	-24.058%	10	162	-94.351%
2025-01-02	17.2500	17.2500	17.2500	17.2500	-0.862%	1	161	-95.710%
2024-12-30	17.2400	17.4000	17.2400	17.4000	+4.192%	3	160	-95.747%
2024-12-18	16.7000	16.7000	16.7000	16.7000	-1.765%	1	160	-95.569%
2024-12-02	17.6000	17.6000	17.0000	17.0000	-8.847%	3	160	-95.647%
2024-11-21	18.6500	18.6500	18.6500	18.6500	+0.539%	1	161	-96.032%
2024-11-13	18.5400	18.6000	18.5000	18.5500	-6.784%	10	161	-96.011%
2024-11-07	19.9000	19.9000	19.9000	19.9000	-20.559%	1	166	-96.281%
2024-11-01	25.1500	25.2000	25.0500	25.0500	+2.370%	18	166	-97.046%
2024-10-30	24.5100	24.5200	24.4700	24.4700	-8.180%	6	165	-96.976%
2024-10-29	26.6500	26.7000	26.6500	26.6500	-2.559%	26	171	-97.223%
2024-10-23	26.9600	27.3500	26.9500	27.3500	+6.836%	7	158	-97.294%
2024-10-17	26.5500	26.5500	25.6000	25.6000	-15.119%	3	153	-97.109%
2024-09-24	30.1600	30.1600	30.1600	30.1600	+11.456%	1	152	-97.546%
2024-09-16	27.0600	27.0600	27.0600	27.0600	-6.528%	1	151	-97.265%
2024-09-09	28.9500	28.9500	28.9500	28.9500	-17.001%	1	151	-97.444%
2024-08-16	34.8800	34.8800	34.8800	34.8800	-12.362%	18	150	-97.878%
2024-08-09	40.2000	40.2000	39.8000	39.8000	+2.182%	240	159	-98.141%
2024-07-26	39.1000	39.1000	38.9500	38.9500	-4.417%	10	179	-98.100%
2024-07-25	40.7500	40.7500	40.7500	40.7500	+27.463%	7	175	-98.184%
2024-07-16	31.9700	31.9700	31.9700	31.9700	+26.114%	1	168	-97.685%
2024-06-24	25.3500	25.3500	25.3500	25.3500	-17.961%	50	167	-97.081%
2024-05-24	30.8100	30.9300	30.8100	30.9000	-1.655%	118	120	-97.605%
2024-05-23	31.5000	31.5000	31.4200	31.4200	+6.689%	60	60	-97.645%
2024-05-22	29.8300	29.8300	29.4500	29.4500	0.000%	60	60	-97.487%