Dark

V20261218P295
V Dec 18 2026 295.00 Put (V261218P00295000)
option OPRA

EOD

Sep 25, 2026

0.9600-21.951%(-0.2700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.0200	1.0200	0.9600	0.9600	-21.951%	5	563	0.000%
2026-09-23	1.2300	1.2300	1.2100	1.2300	+24.242%	4	562	-21.951%
2026-09-21	1.0400	1.0400	0.9800	0.9900	-9.174%	20	558	-3.030%
2026-09-17	1.0900	1.0900	1.0900	1.0900	-7.627%	50	553	-11.927%
2026-09-16	1.1800	1.1800	1.1800	1.1800	0.000%	50	553	-18.644%
2026-09-14	1.0000	1.1800	1.0000	1.1800	-19.728%	10	553	-18.644%
2026-09-09	1.4500	1.5000	1.3800	1.4700	+8.889%	9	545	-34.694%
2026-09-08	1.2500	1.3500	1.2500	1.3500	+15.385%	4	544	-28.889%
2026-09-02	1.1600	1.1700	1.1600	1.1700	-4.098%	4	541	-17.949%
2026-08-27	1.2200	1.2200	1.2200	1.2200	+3.390%	1	545	-21.311%
2026-08-26	1.2000	1.2000	1.1800	1.1800	-9.231%	4	545	-18.644%
2026-08-24	1.3500	1.3500	1.2600	1.3000	-23.529%	8	548	-26.154%
2026-08-21	1.7100	1.7100	1.6500	1.7000	-1.734%	5	550	-43.529%
2026-08-20	1.7500	1.7500	1.7000	1.7300	+4.848%	4	550	-44.509%
2026-08-19	1.6800	1.7800	1.6300	1.6500	-2.941%	7	550	-41.818%
2026-08-18	1.8600	1.8700	1.7000	1.7000	-20.930%	9	550	-43.529%
2026-08-13	2.1000	2.1500	2.0600	2.1500	-4.867%	4	553	-55.349%
2026-08-12	2.2600	2.2600	2.2600	2.2600	-9.237%	5	552	-57.522%
2026-08-10	2.6300	2.6300	2.4900	2.4900	+4.184%	5	547	-61.446%
2026-08-07	2.5700	2.5700	2.3900	2.3900	+3.913%	5	546	-59.833%
2026-08-05	2.3000	2.3000	2.3000	2.3000	-4.167%	1	545	-58.261%
2026-08-04	2.5000	2.5000	2.4000	2.4000	-16.376%	2	545	-60.000%
2026-07-31	3.0000	3.0000	2.8700	2.8700	-7.717%	3	546	-66.551%
2026-07-30	3.1100	3.1100	3.1100	3.1100	+16.917%	20	546	-69.132%
2026-07-29	2.6600	2.6600	2.6600	2.6600	-15.556%	1	556	-63.910%
2026-07-28	3.1500	3.1500	3.1500	3.1500	-13.699%	1	556	-69.524%
2026-07-27	3.6500	3.6500	3.6500	3.6500	-17.045%	1	557	-73.699%
2026-07-17	4.3500	4.4000	4.3500	4.4000	+12.821%	10	557	-78.182%
2026-07-16	4.0000	4.0000	3.9000	3.9000	-25.714%	11	552	-75.385%
2026-07-10	5.3000	5.3000	5.2000	5.2500	-2.778%	15	561	-81.714%
2026-07-08	5.4000	5.4000	5.4000	5.4000	+10.883%	13	553	-82.222%
2026-07-07	4.8700	4.8700	4.8700	4.8700	+16.229%	1	546	-80.287%
2026-07-02	4.1900	4.1900	4.1900	4.1900	-20.190%	1	545	-77.088%
2026-07-01	5.7500	5.7500	5.2500	5.2500	-17.323%	7	545	-81.714%
2026-06-29	6.5900	6.5900	6.0500	6.3500	-11.064%	65	541	-84.882%
2026-06-26	7.3400	7.3400	7.1400	7.1400	-9.620%	2	497	-86.555%
2026-06-25	7.7500	7.9000	7.6500	7.9000	-4.242%	4	496	-87.848%
2026-06-24	8.2500	8.2500	8.2500	8.2500	-4.070%	1	501	-88.364%
2026-06-23	8.6000	8.6000	8.6000	8.6000	+1.176%	5	501	-88.837%
2026-06-22	8.3000	8.5000	8.3000	8.5000	-5.660%	4	496	-88.706%
2026-06-18	8.8500	9.0100	8.8500	9.0100	+2.971%	12	465	-89.345%
2026-06-17	7.6500	8.7500	7.6500	8.7500	+6.707%	60	465	-89.029%
2026-06-16	9.4500	9.4500	8.2000	8.2000	-21.531%	32	465	-88.293%
2026-06-15	10.4500	10.4500	10.4500	10.4500	-10.684%	1	449	-90.813%
2026-06-12	11.3500	11.7500	11.2500	11.7000	-2.905%	19	449	-91.795%
2026-06-11	12.7000	12.9000	11.9500	12.0500	+0.417%	14	449	-92.033%
2026-06-10	11.9500	12.6000	11.7500	12.0000	+4.803%	42	454	-92.000%
2026-06-09	11.4500	11.4500	11.4500	11.4500	-8.400%	2	442	-91.616%
2026-06-08	12.5000	12.5000	12.5000	12.5000	+14.155%	4	440	-92.320%
2026-06-05	10.9500	10.9500	10.9500	10.9500	-7.595%	3	440	-91.233%
2026-06-04	11.8500	11.8500	11.8500	11.8500	-15.957%	1	438	-91.899%
2026-06-03	15.2500	15.2500	14.1000	14.1000	+7.224%	8	438	-93.191%
2026-06-02	13.2000	13.2500	13.1500	13.1500	+15.859%	5	432	-92.700%
2026-06-01	11.2200	12.0500	11.2200	11.3500	+18.229%	17	432	-91.542%
2026-05-29	10.3900	10.4400	9.4500	9.6000	-12.489%	8	437	-90.000%
2026-05-28	11.0000	11.0500	10.9700	10.9700	+9.700%	7	431	-91.249%
2026-05-27	10.0000	10.0000	10.0000	10.0000	-5.927%	1	428	-90.400%
2026-05-26	10.4000	10.6700	10.4000	10.6300	+10.845%	82	427	-90.969%
2026-05-22	9.4000	9.5900	9.4000	9.5900	+5.385%	2	409	-89.990%
2026-05-21	9.2500	9.3500	9.1000	9.1000	-4.211%	8	408	-89.451%
2026-05-19	9.5000	9.5000	9.5000	9.5000	-12.442%	2	408	-89.895%
2026-05-15	10.7500	10.8500	10.4500	10.8500	-9.959%	13	400	-91.152%
2026-05-14	11.9500	12.0500	11.9500	12.0500	+4.783%	3	385	-92.033%
2026-05-13	11.5000	11.5000	11.5000	11.5000	+7.477%	1	382	-91.652%
2026-05-12	11.0000	11.0000	10.7000	10.7000	-9.322%	3	382	-91.028%
2026-05-11	11.8000	11.8000	11.8000	11.8000	-4.453%	2	382	-91.864%
2026-05-07	12.3500	12.3500	12.3500	12.3500	+12.785%	1	376	-92.227%
2026-05-04	11.1500	11.2100	10.9500	10.9500	+7.353%	24	375	-91.233%
2026-05-01	10.0100	10.2000	10.0100	10.2000	+6.806%	3	371	-90.588%
2026-04-29	9.9800	9.9800	9.5500	9.5500	-40.498%	7	371	-89.948%
2026-04-27	16.0500	16.0500	16.0500	16.0500	+7.000%	1	377	-94.019%
2026-04-17	15.0000	15.0000	15.0000	15.0000	-8.537%	1	376	-93.600%
2026-04-15	17.3500	17.3500	16.4000	16.4000	-9.141%	6	377	-94.146%
2026-04-14	18.0000	18.0500	18.0000	18.0500	-20.729%	2	377	-94.681%
2026-04-06	22.7700	22.7700	22.7700	22.7700	-8.737%	1	377	-95.784%
2026-03-30	24.8000	25.0500	24.8000	24.9500	-4.406%	39	377	-96.152%
2026-03-27	26.1000	26.1000	26.1000	26.1000	+18.961%	2	377	-96.322%
2026-03-23	21.9400	21.9400	21.9400	21.9400	-7.034%	1	377	-95.624%
2026-03-20	23.5000	23.6000	23.5000	23.6000	-1.297%	4	378	-95.932%
2026-03-19	23.9100	23.9100	23.9100	23.9100	+29.243%	1	375	-95.985%
2026-03-11	18.5000	18.5000	18.5000	18.5000	-1.070%	6	374	-94.811%
2026-03-03	18.7000	18.7000	18.7000	18.7000	+8.406%	2	368	-94.866%
2026-02-26	17.2500	17.2500	17.2000	17.2500	-18.824%	3	366	-94.435%
2026-02-23	21.1500	21.2500	21.1500	21.2500	+27.858%	9	363	-95.482%
2026-02-19	16.6200	16.6200	16.6200	16.6200	-8.177%	1	363	-94.224%
2026-02-13	18.1000	18.1000	18.1000	18.1000	+36.604%	1	361	-94.696%
2026-02-11	13.2500	13.2500	13.2500	13.2500	-3.986%	1	361	-92.755%
2026-02-06	13.6000	13.8000	13.3500	13.8000	-6.441%	24	362	-93.043%
2026-01-30	14.7500	14.7500	14.7500	14.7500	+13.462%	1	340	-93.492%
2026-01-29	14.2000	14.2000	13.0000	13.0000	-9.218%	3	339	-92.615%
2026-01-28	14.3200	14.3200	14.3200	14.3200	-5.479%	1	340	-93.296%
2026-01-20	15.1500	15.1500	15.1500	15.1500	+4.483%	1	339	-93.663%
2026-01-15	14.5000	14.5000	14.5000	14.5000	-8.228%	1	340	-93.379%
2026-01-13	14.5400	15.8000	14.5400	15.8000	+54.902%	5	339	-93.924%
2026-01-02	10.2000	10.2000	10.2000	10.2000	+5.263%	1	336	-90.588%
2025-12-23	9.6900	9.6900	9.6900	9.6900	+2.540%	1	335	-90.093%
2025-12-22	9.4000	9.4500	9.4000	9.4500	-15.398%	10	334	-89.841%
2025-12-16	11.1700	11.1700	11.1700	11.1700	-3.790%	1	334	-91.406%
2025-12-11	11.6100	11.6100	11.6100	11.6100	-21.554%	1	333	-91.731%
2025-12-10	14.8000	14.8000	14.8000	14.8000	-6.918%	9	332	-93.514%
2025-12-08	14.6500	15.9000	14.6500	15.9000	+2.581%	3	323	-93.962%
2025-12-04	15.1500	15.5500	15.1500	15.5000	+9.929%	4	323	-93.806%
2025-12-03	14.3500	14.5000	14.1000	14.1000	-2.759%	205	323	-93.191%
2025-12-02	14.8000	14.8000	14.3000	14.5000	+2.113%	4	131	-93.379%
2025-12-01	14.4000	14.6000	14.2000	14.2000	+1.068%	5	129	-93.239%
2025-11-28	14.2000	14.4500	14.0500	14.0500	-4.096%	19	132	-93.167%
2025-11-25	14.6500	14.6500	14.6500	14.6500	+3.974%	1	120	-93.447%
2025-11-12	14.0900	14.0900	14.0900	14.0900	-5.436%	1	119	-93.187%
2025-11-11	15.6000	15.6000	14.9000	14.9000	-6.289%	3	120	-93.557%
2025-11-03	15.9000	15.9000	15.9000	15.9000	+17.778%	8	110	-93.962%
2025-10-28	13.6800	13.7500	13.5000	13.5000	-2.174%	27	110	-92.889%
2025-10-24	13.8000	13.8000	13.8000	13.8000	-1.429%	1	83	-93.043%
2025-10-22	14.0500	14.1000	13.9500	14.0000	-10.543%	18	88	-93.143%
2025-10-16	15.6500	15.6500	15.6500	15.6500	+11.786%	1	70	-93.866%
2025-10-14	14.0500	14.0500	14.0000	14.0000	-9.677%	3	69	-93.143%
2025-09-23	14.8800	15.5000	14.8000	15.5000	+5.874%	13	66	-93.806%
2025-09-16	15.1200	15.1200	14.6400	14.6400	+0.966%	2	55	-93.443%
2025-09-10	14.5000	14.5000	14.5000	14.5000	-1.361%	2	55	-93.379%
2025-08-18	14.7000	14.7000	14.7000	14.7000	-3.607%	2	53	-93.469%
2025-07-16	15.0500	15.2500	15.0500	15.2500	+9.084%	11	52	-93.705%
2025-07-07	13.9800	13.9800	13.9800	13.9800	-4.768%	1	44	-93.133%
2025-07-01	14.5700	14.8400	14.5700	14.6800	-5.595%	14	43	-93.460%
2025-06-27	15.5500	15.5500	15.5500	15.5500	+0.452%	2	40	-93.826%
2025-06-13	15.4800	15.4800	15.4800	15.4800	+30.633%	2	38	-93.798%
2025-06-12	11.8500	11.8500	11.8500	11.8500	-5.952%	1	37	-91.899%
2025-06-09	12.7000	12.7000	12.6000	12.6000	-0.395%	2	37	-92.381%
2025-05-16	12.6000	12.6500	12.4500	12.6500	-57.692%	12	38	-92.411%
2025-04-10	30.4000	30.6000	29.9000	29.9000	+43.750%	4	35	-96.789%
2024-11-26	20.8000	20.8000	20.8000	20.8000	-41.076%	1	35	-95.385%
2024-09-11	35.3000	35.3000	35.3000	35.3000	+7.622%	34	35	-97.280%
2024-09-10	32.8000	32.8000	32.8000	32.8000	-0.906%	35	35	-97.073%
2024-09-09	33.1700	33.1700	33.1000	33.1000	-9.066%	40	70	-97.100%
2024-09-06	36.4200	36.4200	36.4000	36.4000	+4.298%	68	110	-97.363%
2024-09-05	34.9000	34.9000	34.9000	34.9000	+1.572%	35	76	-97.249%
2024-09-04	34.3600	34.3600	34.3600	34.3600	-2.108%	40	41	-97.206%
2024-06-26	35.5000	35.5000	35.1000	35.1000	0.000%	2	1	-97.265%