Dark

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

EOD

Jul 1, 2026

5.25-17.323%(-1.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.7500	5.7500	5.2500	5.2500	-17.323%	7	545	0.000%
2026-06-29	6.5900	6.5900	6.0500	6.3500	-11.064%	65	541	-17.323%
2026-06-26	7.3400	7.3400	7.1400	7.1400	-9.620%	2	497	-26.471%
2026-06-25	7.7500	7.9000	7.6500	7.9000	-4.242%	4	496	-33.544%
2026-06-24	8.2500	8.2500	8.2500	8.2500	-4.070%	1	501	-36.364%
2026-06-23	8.6000	8.6000	8.6000	8.6000	+1.176%	5	501	-38.953%
2026-06-22	8.3000	8.5000	8.3000	8.5000	-5.660%	4	496	-38.235%
2026-06-18	8.8500	9.0100	8.8500	9.0100	+2.971%	12	465	-41.731%
2026-06-17	7.6500	8.7500	7.6500	8.7500	+6.707%	60	465	-40.000%
2026-06-16	9.4500	9.4500	8.2000	8.2000	-21.531%	32	465	-35.976%
2026-06-15	10.4500	10.4500	10.4500	10.4500	-10.684%	1	449	-49.761%
2026-06-12	11.3500	11.7500	11.2500	11.7000	-2.905%	19	449	-55.128%
2026-06-11	12.7000	12.9000	11.9500	12.0500	+0.417%	14	449	-56.432%
2026-06-10	11.9500	12.6000	11.7500	12.0000	+4.803%	42	454	-56.250%
2026-06-09	11.4500	11.4500	11.4500	11.4500	-8.400%	2	442	-54.148%
2026-06-08	12.5000	12.5000	12.5000	12.5000	+14.155%	4	440	-58.000%
2026-06-05	10.9500	10.9500	10.9500	10.9500	-7.595%	3	440	-52.055%
2026-06-04	11.8500	11.8500	11.8500	11.8500	-15.957%	1	438	-55.696%
2026-06-03	15.2500	15.2500	14.1000	14.1000	+7.224%	8	438	-62.766%
2026-06-02	13.2000	13.2500	13.1500	13.1500	+15.859%	5	432	-60.076%
2026-06-01	11.2200	12.0500	11.2200	11.3500	+18.229%	17	432	-53.744%
2026-05-29	10.3900	10.4400	9.4500	9.6000	-12.489%	8	437	-45.313%
2026-05-28	11.0000	11.0500	10.9700	10.9700	+9.700%	7	431	-52.142%
2026-05-27	10.0000	10.0000	10.0000	10.0000	-5.927%	1	428	-47.500%
2026-05-26	10.4000	10.6700	10.4000	10.6300	+10.845%	82	427	-50.611%
2026-05-22	9.4000	9.5900	9.4000	9.5900	+5.385%	2	409	-45.255%
2026-05-21	9.2500	9.3500	9.1000	9.1000	-4.211%	8	408	-42.308%
2026-05-19	9.5000	9.5000	9.5000	9.5000	-12.442%	2	408	-44.737%
2026-05-15	10.7500	10.8500	10.4500	10.8500	-9.959%	13	400	-51.613%
2026-05-14	11.9500	12.0500	11.9500	12.0500	+4.783%	3	385	-56.432%
2026-05-13	11.5000	11.5000	11.5000	11.5000	+7.477%	1	382	-54.348%
2026-05-12	11.0000	11.0000	10.7000	10.7000	-9.322%	3	382	-50.935%
2026-05-11	11.8000	11.8000	11.8000	11.8000	-4.453%	2	382	-55.508%
2026-05-07	12.3500	12.3500	12.3500	12.3500	+12.785%	1	376	-57.490%
2026-05-04	11.1500	11.2100	10.9500	10.9500	+7.353%	24	375	-52.055%
2026-05-01	10.0100	10.2000	10.0100	10.2000	+6.806%	3	371	-48.529%
2026-04-29	9.9800	9.9800	9.5500	9.5500	-40.498%	7	371	-45.026%
2026-04-27	16.0500	16.0500	16.0500	16.0500	+7.000%	1	377	-67.290%
2026-04-17	15.0000	15.0000	15.0000	15.0000	-8.537%	1	376	-65.000%
2026-04-15	17.3500	17.3500	16.4000	16.4000	-9.141%	6	377	-67.988%
2026-04-14	18.0000	18.0500	18.0000	18.0500	-20.729%	2	377	-70.914%
2026-04-06	22.7700	22.7700	22.7700	22.7700	-8.737%	1	377	-76.943%
2026-03-30	24.8000	25.0500	24.8000	24.9500	-4.406%	39	377	-78.958%
2026-03-27	26.1000	26.1000	26.1000	26.1000	+18.961%	2	377	-79.885%
2026-03-23	21.9400	21.9400	21.9400	21.9400	-7.034%	1	377	-76.071%
2026-03-20	23.5000	23.6000	23.5000	23.6000	-1.297%	4	378	-77.754%
2026-03-19	23.9100	23.9100	23.9100	23.9100	+29.243%	1	375	-78.043%
2026-03-11	18.5000	18.5000	18.5000	18.5000	-1.070%	6	374	-71.622%
2026-03-03	18.7000	18.7000	18.7000	18.7000	+8.406%	2	368	-71.925%
2026-02-26	17.2500	17.2500	17.2000	17.2500	-18.824%	3	366	-69.565%
2026-02-23	21.1500	21.2500	21.1500	21.2500	+27.858%	9	363	-75.294%
2026-02-19	16.6200	16.6200	16.6200	16.6200	-8.177%	1	363	-68.412%
2026-02-13	18.1000	18.1000	18.1000	18.1000	+36.604%	1	361	-70.994%
2026-02-11	13.2500	13.2500	13.2500	13.2500	-3.986%	1	361	-60.377%
2026-02-06	13.6000	13.8000	13.3500	13.8000	-6.441%	24	362	-61.957%
2026-01-30	14.7500	14.7500	14.7500	14.7500	+13.462%	1	340	-64.407%
2026-01-29	14.2000	14.2000	13.0000	13.0000	-9.218%	3	339	-59.615%
2026-01-28	14.3200	14.3200	14.3200	14.3200	-5.479%	1	340	-63.338%
2026-01-20	15.1500	15.1500	15.1500	15.1500	+4.483%	1	339	-65.347%
2026-01-15	14.5000	14.5000	14.5000	14.5000	-8.228%	1	340	-63.793%
2026-01-13	14.5400	15.8000	14.5400	15.8000	+54.902%	5	339	-66.772%
2026-01-02	10.2000	10.2000	10.2000	10.2000	+5.263%	1	336	-48.529%
2025-12-23	9.6900	9.6900	9.6900	9.6900	+2.540%	1	335	-45.820%
2025-12-22	9.4000	9.4500	9.4000	9.4500	-15.398%	10	334	-44.444%
2025-12-16	11.1700	11.1700	11.1700	11.1700	-3.790%	1	334	-52.999%
2025-12-11	11.6100	11.6100	11.6100	11.6100	-21.554%	1	333	-54.780%
2025-12-10	14.8000	14.8000	14.8000	14.8000	-6.918%	9	332	-64.527%
2025-12-08	14.6500	15.9000	14.6500	15.9000	+2.581%	3	323	-66.981%
2025-12-04	15.1500	15.5500	15.1500	15.5000	+9.929%	4	323	-66.129%
2025-12-03	14.3500	14.5000	14.1000	14.1000	-2.759%	205	323	-62.766%
2025-12-02	14.8000	14.8000	14.3000	14.5000	+2.113%	4	131	-63.793%
2025-12-01	14.4000	14.6000	14.2000	14.2000	+1.068%	5	129	-63.028%
2025-11-28	14.2000	14.4500	14.0500	14.0500	-4.096%	19	132	-62.633%
2025-11-25	14.6500	14.6500	14.6500	14.6500	+3.974%	1	120	-64.164%
2025-11-12	14.0900	14.0900	14.0900	14.0900	-5.436%	1	119	-62.740%
2025-11-11	15.6000	15.6000	14.9000	14.9000	-6.289%	3	120	-64.765%
2025-11-03	15.9000	15.9000	15.9000	15.9000	+17.778%	8	110	-66.981%
2025-10-28	13.6800	13.7500	13.5000	13.5000	-2.174%	27	110	-61.111%
2025-10-24	13.8000	13.8000	13.8000	13.8000	-1.429%	1	83	-61.957%
2025-10-22	14.0500	14.1000	13.9500	14.0000	-10.543%	18	88	-62.500%
2025-10-16	15.6500	15.6500	15.6500	15.6500	+11.786%	1	70	-66.454%
2025-10-14	14.0500	14.0500	14.0000	14.0000	-9.677%	3	69	-62.500%
2025-09-23	14.8800	15.5000	14.8000	15.5000	+5.874%	13	66	-66.129%
2025-09-16	15.1200	15.1200	14.6400	14.6400	+0.966%	2	55	-64.139%
2025-09-10	14.5000	14.5000	14.5000	14.5000	-1.361%	2	55	-63.793%
2025-08-18	14.7000	14.7000	14.7000	14.7000	-3.607%	2	53	-64.286%
2025-07-16	15.0500	15.2500	15.0500	15.2500	+9.084%	11	52	-65.574%
2025-07-07	13.9800	13.9800	13.9800	13.9800	-4.768%	1	44	-62.446%
2025-07-01	14.5700	14.8400	14.5700	14.6800	-5.595%	14	43	-64.237%
2025-06-27	15.5500	15.5500	15.5500	15.5500	+0.452%	2	40	-66.238%
2025-06-13	15.4800	15.4800	15.4800	15.4800	+30.633%	2	38	-66.085%
2025-06-12	11.8500	11.8500	11.8500	11.8500	-5.952%	1	37	-55.696%
2025-06-09	12.7000	12.7000	12.6000	12.6000	-0.395%	2	37	-58.333%
2025-05-16	12.6000	12.6500	12.4500	12.6500	-57.692%	12	38	-58.498%
2025-04-10	30.4000	30.6000	29.9000	29.9000	+43.750%	4	35	-82.441%
2024-11-26	20.8000	20.8000	20.8000	20.8000	-41.076%	1	35	-74.760%
2024-09-11	35.3000	35.3000	35.3000	35.3000	+7.622%	34	35	-85.127%
2024-09-10	32.8000	32.8000	32.8000	32.8000	-0.906%	35	35	-83.994%
2024-09-09	33.1700	33.1700	33.1000	33.1000	-9.066%	40	70	-84.139%
2024-09-06	36.4200	36.4200	36.4000	36.4000	+4.298%	68	110	-85.577%
2024-09-05	34.9000	34.9000	34.9000	34.9000	+1.572%	35	76	-84.957%
2024-09-04	34.3600	34.3600	34.3600	34.3600	-2.108%	40	41	-84.721%
2024-06-26	35.5000	35.5000	35.1000	35.1000	0.000%	2	1	-85.043%