Dark

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

EOD

Jul 1, 2026

4.60-12.879%(-0.68)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.3800	4.6000	4.3800	4.6000	-12.879%	140	603	0.000%
2026-06-30	5.3000	5.3000	5.2800	5.2800	-14.146%	101	645	-12.879%
2026-06-26	7.1300	7.1300	6.0000	6.1500	-10.870%	48	587	-25.203%
2026-06-25	6.4000	6.9000	6.3000	6.9000	-5.479%	60	592	-33.333%
2026-06-24	7.2000	7.3000	6.9500	7.3000	-3.311%	66	591	-36.986%
2026-06-23	7.5000	7.5500	7.2000	7.5500	-6.211%	50	558	-39.073%
2026-06-22	7.0600	8.2000	7.0500	8.0500	+3.871%	101	552	-42.857%
2026-06-18	7.6500	7.9000	7.6500	7.7500	+1.573%	71	590	-40.645%
2026-06-17	6.6500	7.6300	6.6500	7.6300	+5.241%	4	590	-39.712%
2026-06-16	8.5500	8.5500	7.2000	7.2500	-19.444%	21	590	-36.552%
2026-06-15	9.1700	9.2000	8.7500	9.0000	-13.043%	20	585	-48.889%
2026-06-12	10.1000	10.3500	9.6500	10.3500	-1.896%	11	585	-55.556%
2026-06-11	10.7000	11.5500	10.5500	10.5500	+1.932%	32	585	-56.398%
2026-06-10	10.2000	10.9000	10.2000	10.3500	+3.500%	13	599	-55.556%
2026-06-09	10.1500	10.3000	10.0000	10.0000	+3.627%	15	596	-54.000%
2026-06-05	10.0000	10.0000	9.6500	9.6500	-11.872%	8	589	-52.332%
2026-06-04	10.5000	11.1500	10.4500	10.9500	-5.603%	14	585	-57.991%
2026-06-02	11.5200	11.6500	11.5000	11.6000	+16.000%	13	595	-60.345%
2026-06-01	9.8000	10.6000	9.7000	10.0000	+14.943%	58	588	-54.000%
2026-05-29	9.0500	9.0500	8.4300	8.7000	-9.091%	17	583	-47.126%
2026-05-28	9.9500	10.1100	9.5700	9.5700	+8.750%	15	591	-51.933%
2026-05-27	8.5000	8.8000	8.5000	8.8000	-6.383%	13	582	-47.727%
2026-05-26	8.9000	9.4000	8.9000	9.4000	+13.253%	27	575	-51.064%
2026-05-22	8.1400	8.3000	8.1400	8.3000	+3.106%	5	568	-44.578%
2026-05-21	8.9500	8.9500	8.0500	8.0500	-6.936%	6	565	-42.857%
2026-05-20	9.0000	9.3000	8.6500	8.6500	+3.593%	4	565	-46.821%
2026-05-19	8.3500	8.3500	8.3500	8.3500	-2.339%	1	561	-44.910%
2026-05-18	8.5500	8.5500	8.5500	8.5500	-10.000%	1	561	-46.199%
2026-05-15	9.7500	9.7500	9.2500	9.5000	-11.628%	34	561	-51.579%
2026-05-14	10.7500	10.7500	10.7000	10.7500	-1.826%	12	550	-57.209%
2026-05-13	10.1500	11.0000	10.1500	10.9500	+17.742%	28	543	-57.991%
2026-05-12	9.7000	9.8000	9.3000	9.3000	-8.824%	19	543	-50.538%
2026-05-11	10.5500	10.5500	10.2000	10.2000	-9.172%	14	543	-54.902%
2026-05-08	11.7000	11.7000	11.2300	11.2300	+0.717%	6	515	-59.038%
2026-05-07	10.8700	11.1500	10.8700	11.1500	-1.240%	11	511	-58.744%
2026-05-06	10.6700	11.3500	10.6700	11.2900	+17.604%	5	504	-59.256%
2026-05-04	10.0900	10.0900	9.6000	9.6000	+7.865%	12	501	-52.083%
2026-05-01	9.0700	9.0700	8.9000	8.9000	-1.111%	2	498	-48.315%
2026-04-29	8.4000	9.0000	8.4000	9.0000	-36.842%	2	498	-48.889%
2026-04-28	14.2500	14.2500	14.2500	14.2500	-15.430%	1	497	-67.719%
2026-04-23	16.9500	16.9500	16.8500	16.8500	+28.626%	2	496	-72.700%
2026-04-17	14.0000	14.0000	13.0000	13.1000	-7.092%	16	495	-64.885%
2026-04-16	14.1000	14.1000	14.1000	14.1000	-14.024%	3	493	-67.376%
2026-04-14	16.3500	16.4000	16.3000	16.4000	-10.627%	5	493	-71.951%
2026-04-10	18.3500	18.3500	18.3500	18.3500	+3.090%	1	497	-74.932%
2026-04-09	19.0000	19.0500	17.8000	17.8000	-15.238%	17	498	-74.157%
2026-04-07	21.0000	21.0000	21.0000	21.0000	-1.176%	1	500	-78.095%
2026-04-02	21.3000	21.6000	21.2500	21.2500	-7.809%	3	499	-78.353%
2026-03-31	23.0500	23.0500	23.0500	23.0500	-0.216%	2	499	-80.043%
2026-03-30	23.0500	23.5000	22.8500	23.1000	-4.467%	33	499	-80.087%
2026-03-27	23.4000	24.5200	23.4000	24.1800	+16.530%	23	496	-80.976%
2026-03-26	20.7000	20.7500	20.7000	20.7500	-0.527%	2	497	-77.831%
2026-03-24	20.8400	20.8600	20.8400	20.8600	-4.180%	2	497	-77.948%
2026-03-20	21.7700	21.7700	21.7700	21.7700	+15.429%	4	496	-78.870%
2026-03-17	18.5000	18.8700	18.5000	18.8600	+2.222%	141	492	-75.610%
2026-03-12	18.4500	18.4500	18.4500	18.4500	+2.671%	20	458	-75.068%
2026-03-11	17.9700	17.9700	17.9700	17.9700	-0.663%	2	471	-74.402%
2026-03-09	18.0900	18.0900	18.0900	18.0900	-6.849%	10	470	-74.572%
2026-02-24	19.6300	19.6300	19.4200	19.4200	+28.269%	41	461	-76.313%
2026-02-19	15.1400	15.1400	15.1400	15.1400	-1.046%	60	468	-69.617%
2026-02-18	15.3000	15.3000	15.3000	15.3000	-6.422%	5	408	-69.935%
2026-02-17	16.3500	16.3500	16.3500	16.3500	+1.933%	5	408	-71.865%
2026-02-13	16.0500	16.0500	16.0400	16.0400	+17.941%	20	388	-71.322%
2026-02-12	13.2000	13.6000	13.2000	13.6000	+5.426%	6	388	-66.176%
2026-02-09	12.8600	13.0000	12.8600	12.9000	+3.200%	3	387	-64.341%
2026-02-06	12.5000	12.5000	12.5000	12.5000	+6.383%	1	387	-63.200%
2026-02-03	11.7500	11.7500	10.8000	11.7500	+1.732%	6	386	-60.851%
2026-02-02	11.8000	11.8000	11.5500	11.5500	-12.566%	2	386	-60.173%
2026-01-29	13.2100	13.2100	13.2100	13.2100	+7.398%	1	386	-65.178%
2026-01-26	12.9000	12.9000	12.3000	12.3000	-8.889%	2	387	-62.602%
2026-01-20	14.2500	14.2500	13.5000	13.5000	+5.882%	104	386	-65.926%
2026-01-16	12.7500	12.8000	12.7500	12.7500	+1.190%	11	279	-63.922%
2026-01-15	12.6000	12.6000	12.6000	12.6000	-7.692%	1	279	-63.492%
2026-01-14	13.0000	14.1500	13.0000	13.6500	+1.866%	33	280	-66.300%
2026-01-13	12.0000	14.1500	11.5500	13.4000	+37.436%	28	257	-65.672%
2026-01-12	9.7500	9.7500	9.7500	9.7500	+16.071%	1	233	-52.821%
2026-01-08	8.4000	8.4000	8.4000	8.4000	+2.689%	2	233	-45.238%
2025-12-31	8.2000	8.2000	8.1800	8.1800	-20.583%	12	231	-43.765%
2025-12-15	10.1000	10.3000	10.1000	10.3000	-5.936%	2	231	-55.340%
2025-12-11	11.6000	11.6000	10.9500	10.9500	-19.956%	4	231	-57.991%
2025-12-10	13.6500	13.7000	13.5500	13.6800	-1.935%	6	228	-66.374%
2025-12-09	14.0500	14.0500	13.8000	13.9500	+3.717%	4	222	-67.025%
2025-12-08	13.4500	13.4500	13.4500	13.4500	+5.906%	2	218	-65.799%
2025-12-05	12.9000	12.9000	12.6500	12.7000	-2.682%	4	217	-63.780%
2025-11-25	13.6000	13.6000	13.0500	13.0500	-12.121%	5	215	-64.751%
2025-11-24	14.7000	14.8500	14.6500	14.8500	-5.414%	10	212	-69.024%
2025-11-21	16.1100	16.1100	15.7000	15.7000	-14.441%	2	202	-70.701%
2025-11-18	17.9000	18.3500	17.9000	18.3500	+20.328%	4	200	-74.932%
2025-11-17	15.1000	15.2500	15.1000	15.2500	+0.329%	3	196	-69.836%
2025-11-14	15.1500	15.2000	15.1500	15.2000	+17.647%	7	194	-69.737%
2025-11-12	12.8700	12.9200	12.8700	12.9200	-11.507%	42	189	-64.396%
2025-11-06	14.5500	14.6000	14.5500	14.6000	+3.546%	9	189	-68.493%
2025-11-05	14.1000	14.1000	14.1000	14.1000	+10.588%	5	180	-67.376%
2025-10-24	12.7500	12.7500	12.7500	12.7500	-5.904%	2	175	-63.922%
2025-09-30	13.8500	13.8500	13.5500	13.5500	-2.798%	2	175	-66.052%
2025-09-29	13.8200	13.9400	13.8200	13.9400	+10.635%	2	173	-67.001%
2025-09-10	12.6000	12.6000	12.6000	12.6000	-2.703%	1	173	-63.492%
2025-09-08	12.9500	12.9500	12.9500	12.9500	-4.074%	7	173	-64.479%
2025-08-13	13.5000	13.5000	13.5000	13.5000	-12.224%	1	173	-65.926%
2025-08-01	15.3800	15.3800	15.3800	15.3800	+17.674%	1	172	-70.091%
2025-07-03	13.0700	13.0700	13.0700	13.0700	-4.668%	1	170	-64.805%
2025-07-01	13.5700	13.8300	13.5500	13.7100	-5.448%	16	170	-66.448%
2025-06-27	14.5000	14.5000	14.5000	14.5000	-1.024%	2	164	-68.276%
2025-05-23	14.6500	14.7000	14.6000	14.6500	+25.751%	160	84	-68.601%
2025-05-16	11.9500	11.9500	11.6500	11.6500	-5.285%	8	84	-60.515%
2025-05-15	12.3000	12.3000	12.3000	12.3000	-9.225%	1	82	-62.602%
2025-05-13	13.5000	13.5500	13.5000	13.5500	-26.796%	3	81	-66.052%
2025-04-30	18.5100	18.5100	18.5100	18.5100	-11.180%	1	78	-75.149%
2025-04-25	20.8400	20.8400	20.8400	20.8400	+0.628%	2	79	-77.927%
2025-04-24	20.5600	20.7100	20.5600	20.7100	-9.365%	2	78	-77.789%
2025-04-22	22.8500	22.8500	22.8500	22.8500	-30.883%	1	78	-79.869%
2025-04-07	33.6400	33.6400	33.0600	33.0600	+105.342%	2	80	-86.086%
2025-01-22	16.0500	16.1600	16.0500	16.1000	-41.026%	4	80	-71.429%
2024-10-31	27.3000	27.3000	27.3000	27.3000	-19.231%	4	80	-83.150%
2024-09-24	33.8000	33.8000	33.8000	33.8000	+11.002%	1	80	-86.391%
2024-09-19	30.4500	30.4500	30.4500	30.4500	+3.925%	1	80	-84.893%
2024-09-18	29.3000	29.3000	29.3000	29.3000	-4.092%	1	81	-84.300%
2024-09-09	30.5500	30.5500	30.5500	30.5500	-10.147%	1	80	-84.943%
2024-09-06	34.0000	34.0000	34.0000	34.0000	+4.777%	68	79	-86.471%
2024-09-05	32.4500	32.4500	32.4500	32.4500	+1.375%	35	79	-85.824%
2024-09-04	32.0100	32.0100	32.0100	32.0100	-14.366%	40	114	-85.629%
2024-08-16	37.3800	37.3800	37.3800	37.3800	-18.739%	18	114	-87.694%
2024-08-05	45.0000	46.0000	45.0000	46.0000	+8.876%	2	105	-90.000%
2024-07-25	42.2500	42.2500	42.2500	42.2500	+6.692%	1	105	-89.112%
2024-07-10	39.4600	39.6000	39.4600	39.6000	+44.000%	5	105	-88.384%
2024-06-24	27.5000	27.5000	27.5000	27.5000	-14.116%	50	100	-83.273%
2024-05-22	32.0200	32.0200	32.0200	32.0200	0.000%	50	50	-85.634%