Dark

V20261218P290
V Dec 18 2026 290.00 Put (V261218P00290000)
option OPRA

EOD

Sep 22, 2026

0.8900+9.877%(+0.0800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.0100	1.0100	0.8900	0.8900	+9.877%	3	589	0.000%
2026-09-21	0.8100	0.8100	0.8100	0.8100	-20.588%	5	589	+9.877%
2026-09-16	1.0200	1.0200	1.0200	1.0200	-0.971%	1	589	-12.745%
2026-09-14	0.9600	1.0700	0.9600	1.0300	+8.421%	17	589	-13.592%
2026-09-11	1.0500	1.0800	0.9500	0.9500	-20.168%	6	584	-6.316%
2026-09-09	1.2000	1.2400	1.1900	1.1900	-4.800%	8	583	-25.210%
2026-09-08	1.2500	1.2500	1.2500	1.2500	+60.256%	1	576	-28.800%
2026-09-03	0.7800	0.7800	0.7800	0.7800	-12.360%	1	575	+14.103%
2026-09-02	0.8900	0.8900	0.8900	0.8900	+3.488%	1	574	0.000%
2026-08-31	0.8700	0.8900	0.8600	0.8600	-10.417%	5	574	+3.488%
2026-08-28	0.9400	0.9600	0.9300	0.9600	-4.000%	9	576	-7.292%
2026-08-27	1.0000	1.0000	1.0000	1.0000	-3.846%	4	578	-11.000%
2026-08-26	1.0400	1.0400	1.0400	1.0400	+1.961%	2	580	-14.423%
2026-08-25	1.0500	1.1000	0.9800	1.0200	-32.000%	114	582	-12.745%
2026-08-19	1.5000	1.5000	1.5000	1.5000	-11.765%	1	597	-40.667%
2026-08-18	1.7000	1.7000	1.7000	1.7000	-2.857%	2	597	-47.647%
2026-08-17	1.7000	1.7500	1.7000	1.7500	+12.179%	6	596	-49.143%
2026-08-14	1.6100	1.6300	1.5000	1.5600	-10.857%	26	596	-42.949%
2026-08-13	1.7800	1.8500	1.7500	1.7500	-1.685%	7	598	-49.143%
2026-08-11	1.7800	1.7800	1.7800	1.7800	-16.038%	1	603	-50.000%
2026-08-10	2.1100	2.1300	2.1100	2.1200	+2.913%	55	602	-58.019%
2026-08-07	1.8800	2.0600	1.8800	2.0600	+10.753%	9	598	-56.796%
2026-08-06	2.0100	2.0200	1.8600	1.8600	-7.463%	6	604	-52.151%
2026-08-05	1.9500	2.0100	1.9500	2.0100	-1.951%	10	607	-55.721%
2026-08-04	2.0500	2.0500	2.0500	2.0500	-6.818%	1	607	-56.585%
2026-08-03	2.2000	2.2000	2.2000	2.2000	-12.000%	1	607	-59.545%
2026-07-31	2.5000	2.5000	2.5000	2.5000	+2.459%	1	607	-64.400%
2026-07-30	2.7800	2.7800	2.4400	2.4400	-8.955%	8	607	-63.525%
2026-07-28	2.6800	2.6800	2.6800	2.6800	-27.568%	1	609	-66.791%
2026-07-21	3.7000	3.7000	3.7000	3.7000	+11.446%	1	610	-75.946%
2026-07-16	3.3200	3.3200	3.3200	3.3200	-7.778%	1	611	-73.193%
2026-07-14	3.7500	3.7500	3.6000	3.6000	-20.879%	3	612	-75.278%
2026-07-10	4.5500	4.5500	4.5200	4.5500	-5.208%	6	612	-80.440%
2026-07-09	4.8000	4.8000	4.8000	4.8000	-4.000%	2	611	-81.458%
2026-07-08	5.0000	5.0000	5.0000	5.0000	+14.943%	3	611	-82.200%
2026-07-07	4.3500	4.3500	4.3500	4.3500	+8.750%	2	608	-79.540%
2026-07-06	4.1000	4.1000	3.9500	4.0000	+11.111%	10	608	-77.750%
2026-07-02	3.6000	3.6000	3.6000	3.6000	-21.739%	1	603	-75.278%
2026-07-01	4.3800	4.6000	4.3800	4.6000	-12.879%	140	603	-80.652%
2026-06-30	5.3000	5.3000	5.2800	5.2800	-14.146%	101	645	-83.144%
2026-06-26	7.1300	7.1300	6.0000	6.1500	-10.870%	48	587	-85.528%
2026-06-25	6.4000	6.9000	6.3000	6.9000	-5.479%	60	592	-87.101%
2026-06-24	7.2000	7.3000	6.9500	7.3000	-3.311%	66	591	-87.808%
2026-06-23	7.5000	7.5500	7.2000	7.5500	-6.211%	50	558	-88.212%
2026-06-22	7.0600	8.2000	7.0500	8.0500	+3.871%	101	552	-88.944%
2026-06-18	7.6500	7.9000	7.6500	7.7500	+1.573%	71	590	-88.516%
2026-06-17	6.6500	7.6300	6.6500	7.6300	+5.241%	4	590	-88.336%
2026-06-16	8.5500	8.5500	7.2000	7.2500	-19.444%	21	590	-87.724%
2026-06-15	9.1700	9.2000	8.7500	9.0000	-13.043%	20	585	-90.111%
2026-06-12	10.1000	10.3500	9.6500	10.3500	-1.896%	11	585	-91.401%
2026-06-11	10.7000	11.5500	10.5500	10.5500	+1.932%	32	585	-91.564%
2026-06-10	10.2000	10.9000	10.2000	10.3500	+3.500%	13	599	-91.401%
2026-06-09	10.1500	10.3000	10.0000	10.0000	+3.627%	15	596	-91.100%
2026-06-05	10.0000	10.0000	9.6500	9.6500	-11.872%	8	589	-90.777%
2026-06-04	10.5000	11.1500	10.4500	10.9500	-5.603%	14	585	-91.872%
2026-06-02	11.5200	11.6500	11.5000	11.6000	+16.000%	13	595	-92.328%
2026-06-01	9.8000	10.6000	9.7000	10.0000	+14.943%	58	588	-91.100%
2026-05-29	9.0500	9.0500	8.4300	8.7000	-9.091%	17	583	-89.770%
2026-05-28	9.9500	10.1100	9.5700	9.5700	+8.750%	15	591	-90.700%
2026-05-27	8.5000	8.8000	8.5000	8.8000	-6.383%	13	582	-89.886%
2026-05-26	8.9000	9.4000	8.9000	9.4000	+13.253%	27	575	-90.532%
2026-05-22	8.1400	8.3000	8.1400	8.3000	+3.106%	5	568	-89.277%
2026-05-21	8.9500	8.9500	8.0500	8.0500	-6.936%	6	565	-88.944%
2026-05-20	9.0000	9.3000	8.6500	8.6500	+3.593%	4	565	-89.711%
2026-05-19	8.3500	8.3500	8.3500	8.3500	-2.339%	1	561	-89.341%
2026-05-18	8.5500	8.5500	8.5500	8.5500	-10.000%	1	561	-89.591%
2026-05-15	9.7500	9.7500	9.2500	9.5000	-11.628%	34	561	-90.632%
2026-05-14	10.7500	10.7500	10.7000	10.7500	-1.826%	12	550	-91.721%
2026-05-13	10.1500	11.0000	10.1500	10.9500	+17.742%	28	543	-91.872%
2026-05-12	9.7000	9.8000	9.3000	9.3000	-8.824%	19	543	-90.430%
2026-05-11	10.5500	10.5500	10.2000	10.2000	-9.172%	14	543	-91.275%
2026-05-08	11.7000	11.7000	11.2300	11.2300	+0.717%	6	515	-92.075%
2026-05-07	10.8700	11.1500	10.8700	11.1500	-1.240%	11	511	-92.018%
2026-05-06	10.6700	11.3500	10.6700	11.2900	+17.604%	5	504	-92.117%
2026-05-04	10.0900	10.0900	9.6000	9.6000	+7.865%	12	501	-90.729%
2026-05-01	9.0700	9.0700	8.9000	8.9000	-1.111%	2	498	-90.000%
2026-04-29	8.4000	9.0000	8.4000	9.0000	-36.842%	2	498	-90.111%
2026-04-28	14.2500	14.2500	14.2500	14.2500	-15.430%	1	497	-93.754%
2026-04-23	16.9500	16.9500	16.8500	16.8500	+28.626%	2	496	-94.718%
2026-04-17	14.0000	14.0000	13.0000	13.1000	-7.092%	16	495	-93.206%
2026-04-16	14.1000	14.1000	14.1000	14.1000	-14.024%	3	493	-93.688%
2026-04-14	16.3500	16.4000	16.3000	16.4000	-10.627%	5	493	-94.573%
2026-04-10	18.3500	18.3500	18.3500	18.3500	+3.090%	1	497	-95.150%
2026-04-09	19.0000	19.0500	17.8000	17.8000	-15.238%	17	498	-95.000%
2026-04-07	21.0000	21.0000	21.0000	21.0000	-1.176%	1	500	-95.762%
2026-04-02	21.3000	21.6000	21.2500	21.2500	-7.809%	3	499	-95.812%
2026-03-31	23.0500	23.0500	23.0500	23.0500	-0.216%	2	499	-96.139%
2026-03-30	23.0500	23.5000	22.8500	23.1000	-4.467%	33	499	-96.147%
2026-03-27	23.4000	24.5200	23.4000	24.1800	+16.530%	23	496	-96.319%
2026-03-26	20.7000	20.7500	20.7000	20.7500	-0.527%	2	497	-95.711%
2026-03-24	20.8400	20.8600	20.8400	20.8600	-4.180%	2	497	-95.733%
2026-03-20	21.7700	21.7700	21.7700	21.7700	+15.429%	4	496	-95.912%
2026-03-17	18.5000	18.8700	18.5000	18.8600	+2.222%	141	492	-95.281%
2026-03-12	18.4500	18.4500	18.4500	18.4500	+2.671%	20	458	-95.176%
2026-03-11	17.9700	17.9700	17.9700	17.9700	-0.663%	2	471	-95.047%
2026-03-09	18.0900	18.0900	18.0900	18.0900	-6.849%	10	470	-95.080%
2026-02-24	19.6300	19.6300	19.4200	19.4200	+28.269%	41	461	-95.417%
2026-02-19	15.1400	15.1400	15.1400	15.1400	-1.046%	60	468	-94.122%
2026-02-18	15.3000	15.3000	15.3000	15.3000	-6.422%	5	408	-94.183%
2026-02-17	16.3500	16.3500	16.3500	16.3500	+1.933%	5	408	-94.557%
2026-02-13	16.0500	16.0500	16.0400	16.0400	+17.941%	20	388	-94.451%
2026-02-12	13.2000	13.6000	13.2000	13.6000	+5.426%	6	388	-93.456%
2026-02-09	12.8600	13.0000	12.8600	12.9000	+3.200%	3	387	-93.101%
2026-02-06	12.5000	12.5000	12.5000	12.5000	+6.383%	1	387	-92.880%
2026-02-03	11.7500	11.7500	10.8000	11.7500	+1.732%	6	386	-92.426%
2026-02-02	11.8000	11.8000	11.5500	11.5500	-12.566%	2	386	-92.294%
2026-01-29	13.2100	13.2100	13.2100	13.2100	+7.398%	1	386	-93.263%
2026-01-26	12.9000	12.9000	12.3000	12.3000	-8.889%	2	387	-92.764%
2026-01-20	14.2500	14.2500	13.5000	13.5000	+5.882%	104	386	-93.407%
2026-01-16	12.7500	12.8000	12.7500	12.7500	+1.190%	11	279	-93.020%
2026-01-15	12.6000	12.6000	12.6000	12.6000	-7.692%	1	279	-92.937%
2026-01-14	13.0000	14.1500	13.0000	13.6500	+1.866%	33	280	-93.480%
2026-01-13	12.0000	14.1500	11.5500	13.4000	+37.436%	28	257	-93.358%
2026-01-12	9.7500	9.7500	9.7500	9.7500	+16.071%	1	233	-90.872%
2026-01-08	8.4000	8.4000	8.4000	8.4000	+2.689%	2	233	-89.405%
2025-12-31	8.2000	8.2000	8.1800	8.1800	-20.583%	12	231	-89.120%
2025-12-15	10.1000	10.3000	10.1000	10.3000	-5.936%	2	231	-91.359%
2025-12-11	11.6000	11.6000	10.9500	10.9500	-19.956%	4	231	-91.872%
2025-12-10	13.6500	13.7000	13.5500	13.6800	-1.935%	6	228	-93.494%
2025-12-09	14.0500	14.0500	13.8000	13.9500	+3.717%	4	222	-93.620%
2025-12-08	13.4500	13.4500	13.4500	13.4500	+5.906%	2	218	-93.383%
2025-12-05	12.9000	12.9000	12.6500	12.7000	-2.682%	4	217	-92.992%
2025-11-25	13.6000	13.6000	13.0500	13.0500	-12.121%	5	215	-93.180%
2025-11-24	14.7000	14.8500	14.6500	14.8500	-5.414%	10	212	-94.007%
2025-11-21	16.1100	16.1100	15.7000	15.7000	-14.441%	2	202	-94.331%
2025-11-18	17.9000	18.3500	17.9000	18.3500	+20.328%	4	200	-95.150%
2025-11-17	15.1000	15.2500	15.1000	15.2500	+0.329%	3	196	-94.164%
2025-11-14	15.1500	15.2000	15.1500	15.2000	+17.647%	7	194	-94.145%
2025-11-12	12.8700	12.9200	12.8700	12.9200	-11.507%	42	189	-93.111%
2025-11-06	14.5500	14.6000	14.5500	14.6000	+3.546%	9	189	-93.904%
2025-11-05	14.1000	14.1000	14.1000	14.1000	+10.588%	5	180	-93.688%
2025-10-24	12.7500	12.7500	12.7500	12.7500	-5.904%	2	175	-93.020%
2025-09-30	13.8500	13.8500	13.5500	13.5500	-2.798%	2	175	-93.432%
2025-09-29	13.8200	13.9400	13.8200	13.9400	+10.635%	2	173	-93.615%
2025-09-10	12.6000	12.6000	12.6000	12.6000	-2.703%	1	173	-92.937%
2025-09-08	12.9500	12.9500	12.9500	12.9500	-4.074%	7	173	-93.127%
2025-08-13	13.5000	13.5000	13.5000	13.5000	-12.224%	1	173	-93.407%
2025-08-01	15.3800	15.3800	15.3800	15.3800	+17.674%	1	172	-94.213%
2025-07-03	13.0700	13.0700	13.0700	13.0700	-4.668%	1	170	-93.191%
2025-07-01	13.5700	13.8300	13.5500	13.7100	-5.448%	16	170	-93.508%
2025-06-27	14.5000	14.5000	14.5000	14.5000	-1.024%	2	164	-93.862%
2025-05-23	14.6500	14.7000	14.6000	14.6500	+25.751%	160	84	-93.925%
2025-05-16	11.9500	11.9500	11.6500	11.6500	-5.285%	8	84	-92.361%
2025-05-15	12.3000	12.3000	12.3000	12.3000	-9.225%	1	82	-92.764%
2025-05-13	13.5000	13.5500	13.5000	13.5500	-26.796%	3	81	-93.432%
2025-04-30	18.5100	18.5100	18.5100	18.5100	-11.180%	1	78	-95.192%
2025-04-25	20.8400	20.8400	20.8400	20.8400	+0.628%	2	79	-95.729%
2025-04-24	20.5600	20.7100	20.5600	20.7100	-9.365%	2	78	-95.703%
2025-04-22	22.8500	22.8500	22.8500	22.8500	-30.883%	1	78	-96.105%
2025-04-07	33.6400	33.6400	33.0600	33.0600	+105.342%	2	80	-97.308%
2025-01-22	16.0500	16.1600	16.0500	16.1000	-41.026%	4	80	-94.472%
2024-10-31	27.3000	27.3000	27.3000	27.3000	-19.231%	4	80	-96.740%
2024-09-24	33.8000	33.8000	33.8000	33.8000	+11.002%	1	80	-97.367%
2024-09-19	30.4500	30.4500	30.4500	30.4500	+3.925%	1	80	-97.077%
2024-09-18	29.3000	29.3000	29.3000	29.3000	-4.092%	1	81	-96.962%
2024-09-09	30.5500	30.5500	30.5500	30.5500	-10.147%	1	80	-97.087%
2024-09-06	34.0000	34.0000	34.0000	34.0000	+4.777%	68	79	-97.382%
2024-09-05	32.4500	32.4500	32.4500	32.4500	+1.375%	35	79	-97.257%
2024-09-04	32.0100	32.0100	32.0100	32.0100	-14.366%	40	114	-97.220%
2024-08-16	37.3800	37.3800	37.3800	37.3800	-18.739%	18	114	-97.619%
2024-08-05	45.0000	46.0000	45.0000	46.0000	+8.876%	2	105	-98.065%
2024-07-25	42.2500	42.2500	42.2500	42.2500	+6.692%	1	105	-97.893%
2024-07-10	39.4600	39.6000	39.4600	39.6000	+44.000%	5	105	-97.753%
2024-06-24	27.5000	27.5000	27.5000	27.5000	-14.116%	50	100	-96.764%
2024-05-22	32.0200	32.0200	32.0200	32.0200	0.000%	50	50	-97.220%