Dark

V20261218P300
V Dec 18 2026 300.00 Put (V261218P00300000)
option OPRA

EOD

Aug 12, 2026

2.73+4.598%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	2.7300	2.7300	2.7300	2.7300	+4.598%	1	2,743	0.000%
2026-08-11	2.5400	2.6100	2.5400	2.6100	+0.772%	9	2,743	+4.598%
2026-08-06	2.5900	2.5900	2.5900	2.5900	-1.521%	4	2,736	+5.405%
2026-08-05	3.0500	3.0500	2.6300	2.6300	-5.735%	15	2,740	+3.802%
2026-08-04	3.2500	3.2500	2.7900	2.7900	-14.154%	12	2,736	-2.151%
2026-08-03	2.9600	3.2500	2.9500	3.2500	-3.561%	20	2,744	-16.000%
2026-07-31	3.4500	3.4500	3.3700	3.3700	+0.597%	5	2,735	-18.991%
2026-07-30	3.4300	3.4300	3.3500	3.3500	+3.395%	12	2,730	-18.507%
2026-07-29	3.2400	3.2400	3.2400	3.2400	-10.989%	1	2,730	-15.741%
2026-07-28	3.7000	3.7400	3.6400	3.6400	-7.848%	3	2,731	-25.000%
2026-07-27	3.9500	3.9500	3.9500	3.9500	-29.965%	4	2,732	-30.886%
2026-07-23	5.6000	5.8000	5.6000	5.6400	+9.515%	7	2,728	-51.596%
2026-07-22	5.1500	5.1500	5.1500	5.1500	-1.905%	3	2,726	-46.990%
2026-07-21	5.2500	5.2500	5.2500	5.2500	+3.550%	6	2,723	-48.000%
2026-07-17	5.0000	5.0700	4.8500	5.0700	0.000%	14	2,723	-46.154%
2026-07-15	5.0000	5.0700	5.0000	5.0700	+5.625%	6	2,715	-46.154%
2026-07-14	4.8000	4.8000	4.8000	4.8000	-7.692%	1	2,716	-43.125%
2026-07-13	5.3000	5.3000	5.1500	5.2000	-14.754%	11	2,715	-47.500%
2026-07-10	6.0500	6.1000	6.0300	6.1000	-1.929%	5	2,717	-55.246%
2026-07-09	6.2200	6.2200	6.2200	6.2200	+1.967%	1	2,716	-56.109%
2026-07-08	6.3500	6.4800	6.1000	6.1000	+7.965%	1,893	2,590	-55.246%
2026-07-07	5.6500	5.6500	5.6500	5.6500	+14.141%	1	1,057	-51.681%
2026-07-06	4.0000	5.9000	4.0000	4.9500	+5.319%	10	1,058	-44.848%
2026-07-02	5.2400	5.2400	4.7000	4.7000	-16.814%	51	1,076	-41.915%
2026-07-01	5.6500	5.6500	5.6500	5.6500	-19.286%	1	1,076	-51.681%
2026-06-30	7.3500	7.3500	7.0000	7.0000	-12.500%	40	1,077	-61.000%
2026-06-26	8.5000	8.5000	7.8500	8.0000	-9.091%	15	1,057	-65.875%
2026-06-25	8.2500	8.8500	7.7500	8.8000	-3.614%	75	1,051	-68.977%
2026-06-24	9.9000	9.9000	8.9500	9.1300	-7.310%	49	1,040	-70.099%
2026-06-23	9.8500	9.9200	9.4500	9.8500	+1.546%	36	1,020	-72.284%
2026-06-22	9.5000	9.8000	9.3500	9.7000	-5.825%	14	1,009	-71.856%
2026-06-18	9.7500	10.3000	9.7500	10.3000	+3.518%	51	995	-73.495%
2026-06-17	8.9500	9.9500	8.9500	9.9500	+6.417%	73	995	-72.563%
2026-06-16	9.7400	9.8000	9.3500	9.3500	-19.949%	69	995	-70.802%
2026-06-15	11.5500	11.8500	11.5500	11.6800	-13.801%	19	1,015	-76.627%
2026-06-11	13.8000	14.5000	13.5500	13.5500	+2.264%	33	1,015	-79.852%
2026-06-10	13.9500	13.9500	13.0500	13.2500	+3.922%	62	1,035	-79.396%
2026-06-09	13.0000	13.0000	12.7500	12.7500	-9.894%	14	1,016	-78.588%
2026-06-08	14.2000	14.2000	14.1500	14.1500	+14.113%	8	1,011	-80.707%
2026-06-05	12.6500	12.6500	12.3800	12.4000	-10.534%	14	1,011	-77.984%
2026-06-04	13.8600	13.8600	13.8600	13.8600	-15.436%	3	1,010	-80.303%
2026-06-03	16.0000	16.8400	16.0000	16.3900	+14.615%	9	1,010	-83.344%
2026-06-02	15.0000	15.0500	14.3000	14.3000	+4.000%	61	1,005	-80.909%
2026-06-01	12.6000	13.7500	12.5000	13.7500	+22.768%	35	984	-80.145%
2026-05-29	11.6200	11.7000	11.2000	11.2000	-7.438%	18	969	-75.625%
2026-05-28	12.5500	12.5500	12.1000	12.1000	+8.036%	18	968	-77.438%
2026-05-27	10.9500	11.2000	10.9500	11.2000	-5.085%	3	962	-75.625%
2026-05-26	11.8000	11.9500	11.8000	11.8000	+7.273%	4	959	-76.864%
2026-05-22	10.7000	11.0000	10.6800	11.0000	+7.317%	7	956	-75.182%
2026-05-21	10.8500	10.8500	10.2500	10.2500	-7.658%	12	954	-73.366%
2026-05-19	10.5500	11.1000	10.5500	11.1000	-8.642%	12	954	-75.405%
2026-05-15	12.0500	12.3000	11.9000	12.1500	-11.957%	58	948	-77.531%
2026-05-13	12.7800	13.8000	12.7800	13.8000	+15.481%	4	901	-80.217%
2026-05-12	11.9500	11.9500	11.9500	11.9500	-8.148%	4	901	-77.155%
2026-05-11	13.1000	13.1500	13.0100	13.0100	-10.276%	5	901	-79.016%
2026-05-08	14.5700	14.5700	14.5000	14.5000	+10.687%	4	899	-81.172%
2026-05-05	13.1000	13.1000	13.1000	13.1000	+18.552%	3	900	-79.160%
2026-04-29	11.5000	11.5000	10.3000	11.0500	-40.270%	41	897	-75.294%
2026-04-28	18.0000	18.5000	18.0000	18.5000	-0.538%	2	914	-85.243%
2026-04-27	18.6000	18.6000	18.6000	18.6000	-2.208%	3	914	-85.323%
2026-04-21	19.0200	19.0200	19.0200	19.0200	-0.157%	6	913	-85.647%
2026-04-15	19.0500	19.0500	19.0500	19.0500	-4.030%	2	913	-85.669%
2026-04-14	19.8500	19.8500	19.8500	19.8500	-19.112%	3	915	-86.247%
2026-04-07	24.7000	24.7000	24.5400	24.5400	+1.910%	2	918	-88.875%
2026-04-06	24.0000	24.0800	24.0000	24.0800	-4.634%	25	916	-88.663%
2026-04-02	25.2500	25.2500	25.2500	25.2500	-2.885%	1	906	-89.188%
2026-04-01	26.0000	26.0000	26.0000	26.0000	-4.657%	1	906	-89.500%
2026-03-30	27.7500	27.7500	26.9000	27.2700	-3.979%	49	907	-89.989%
2026-03-27	26.2500	28.4000	26.2500	28.4000	+20.851%	7	903	-90.387%
2026-03-26	23.5000	23.5000	23.5000	23.5000	-4.003%	1	904	-88.383%
2026-03-24	24.4800	24.4800	24.4800	24.4800	-4.075%	1	905	-88.848%
2026-03-20	25.9500	27.0000	25.5200	25.5200	-2.781%	7	904	-89.303%
2026-03-18	22.4000	26.2500	22.4000	26.2500	+19.808%	7	907	-89.600%
2026-03-11	21.6000	22.1000	20.5000	21.9100	+10.657%	12	906	-87.540%
2026-03-10	20.7000	20.7000	19.8000	19.8000	-7.692%	22	902	-86.212%
2026-03-09	22.0000	22.0000	21.4500	21.4500	+3.623%	6	902	-87.273%
2026-03-06	20.7000	20.7000	20.7000	20.7000	+16.949%	1	902	-86.812%
2026-03-04	17.7000	17.7000	17.7000	17.7000	-11.765%	1	901	-84.576%
2026-03-03	20.0600	20.0600	20.0600	20.0600	+4.752%	10	902	-86.391%
2026-03-02	19.1500	19.1500	19.1500	19.1500	-2.792%	5	902	-85.744%
2026-02-27	20.5000	20.5000	19.7000	19.7000	-1.500%	9	902	-86.142%
2026-02-25	20.0000	20.0000	20.0000	20.0000	-15.433%	2	906	-86.350%
2026-02-24	23.3500	23.6500	23.3500	23.6500	+10.773%	30	906	-88.457%
2026-02-23	20.6000	21.3500	20.6000	21.3500	+13.443%	13	883	-87.213%
2026-02-19	18.5600	18.8200	18.5600	18.8200	+2.283%	4	881	-85.494%
2026-02-18	18.4000	18.4000	18.4000	18.4000	-2.387%	12	878	-85.163%
2026-02-17	19.0000	19.1000	18.7900	18.8500	+0.266%	17	866	-85.517%
2026-02-13	18.8000	18.8000	18.8000	18.8000	+10.588%	2	853	-85.479%
2026-02-12	15.5000	17.0000	15.5000	17.0000	+14.865%	2	853	-83.941%
2026-02-11	14.5000	14.8000	14.5000	14.8000	-4.639%	2	852	-81.554%
2026-02-10	15.5200	15.5200	15.5200	15.5200	+7.034%	2	851	-82.410%
2026-02-09	15.5000	16.1500	14.5000	14.5000	-1.361%	9	853	-81.172%
2026-02-06	14.5600	14.9700	14.5600	14.7000	-4.110%	13	852	-81.429%
2026-02-05	14.7600	15.3300	14.6200	15.3300	+15.263%	4	852	-82.192%
2026-02-03	13.8500	13.8500	13.3000	13.3000	-3.623%	4	852	-79.474%
2026-02-02	14.3800	14.3800	13.7900	13.8000	-17.857%	9	849	-80.217%
2026-01-30	15.2500	16.8000	15.2500	16.8000	+3.704%	81	849	-83.750%
2026-01-22	16.2000	16.2000	16.2000	16.2000	-4.142%	1	783	-83.148%
2026-01-20	16.5000	16.9000	16.4000	16.9000	+4.644%	215	786	-83.846%
2026-01-16	16.1500	16.1500	16.1500	16.1500	+6.601%	1	747	-83.096%
2026-01-15	15.1500	15.1500	15.1500	15.1500	-4.537%	4	747	-81.980%
2026-01-14	16.9000	16.9000	15.8700	15.8700	-2.518%	6	743	-82.798%
2026-01-13	14.0000	17.0700	14.0000	16.2800	+37.384%	9	743	-83.231%
2026-01-12	13.1000	13.1000	11.8300	11.8500	+12.750%	30	736	-76.962%
2026-01-08	10.5100	10.5100	10.5100	10.5100	+8.912%	1	708	-74.025%
2026-01-07	9.6500	9.6500	9.6500	9.6500	-8.095%	5	707	-71.710%
2026-01-05	10.5000	10.5000	10.5000	10.5000	-7.975%	1	712	-74.000%
2026-01-02	10.0000	11.5000	10.0000	11.4100	+15.486%	28	712	-76.074%
2025-12-26	9.8800	9.8800	9.8800	9.8800	-2.178%	1	686	-72.368%
2025-12-24	10.1000	10.1000	10.1000	10.1000	-3.534%	5	683	-72.970%
2025-12-22	10.4700	10.4700	10.4700	10.4700	-9.351%	2	683	-73.926%
2025-12-19	11.5500	11.5500	11.5500	11.5500	-7.600%	1	681	-76.364%
2025-12-17	12.5200	12.6000	12.4900	12.5000	+2.459%	101	681	-78.160%
2025-12-12	12.2000	12.2000	12.2000	12.2000	-3.557%	1	613	-77.623%
2025-12-11	13.1000	13.1000	12.6000	12.6500	-20.938%	14	613	-78.419%
2025-12-10	16.0000	16.0000	16.0000	16.0000	-5.938%	1	615	-82.938%
2025-12-08	17.0100	17.0100	17.0100	17.0100	-1.506%	1	614	-83.951%
2025-12-04	17.1300	17.2700	17.1300	17.2700	+9.304%	2	614	-84.192%
2025-12-02	15.8000	15.8000	15.8000	15.8000	+2.332%	1	612	-82.722%
2025-12-01	15.4400	15.4400	15.4400	15.4400	+0.260%	1	612	-82.319%
2025-11-26	15.5000	15.5500	15.4000	15.4000	-3.750%	5	606	-82.273%
2025-11-25	16.0000	16.0000	16.0000	16.0000	-12.473%	1	606	-82.938%
2025-11-21	18.3000	18.3000	18.2800	18.2800	-8.371%	26	605	-85.066%
2025-11-19	19.9500	19.9500	19.9500	19.9500	+11.453%	1	629	-86.316%
2025-11-17	17.9000	17.9000	17.9000	17.9000	-0.056%	4	628	-84.749%
2025-11-14	18.0000	18.0500	17.7100	17.9100	+12.288%	11	624	-84.757%
2025-11-13	15.3500	15.9500	15.3500	15.9500	+2.244%	3	619	-82.884%
2025-11-12	15.4500	15.6500	15.4500	15.6000	-2.010%	4	616	-82.500%
2025-11-11	15.9200	15.9200	15.9200	15.9200	-2.927%	10	612	-82.852%
2025-11-10	16.9000	17.0000	16.4000	16.4000	+2.500%	16	615	-83.354%
2025-11-05	16.5000	16.5000	16.0000	16.0000	-7.514%	112	602	-82.938%
2025-11-03	17.6100	17.6100	17.3000	17.3000	+5.039%	9	658	-84.220%
2025-10-31	16.0400	16.4800	16.0400	16.4700	+7.647%	9	658	-83.424%
2025-10-30	15.1500	15.3000	15.1500	15.3000	+3.030%	13	652	-82.157%
2025-10-29	14.8500	14.8500	14.8500	14.8500	+0.338%	3	646	-81.616%
2025-10-27	14.6000	14.8000	14.6000	14.8000	-13.953%	15	640	-81.554%
2025-10-16	16.8000	17.2000	16.8000	17.2000	+8.517%	2	640	-84.128%
2025-10-10	15.8500	15.8500	15.8500	15.8500	+10.839%	1	640	-82.776%
2025-10-06	14.3000	14.3000	14.3000	14.3000	+4.762%	4	640	-80.909%
2025-10-03	13.8000	13.8000	13.6500	13.6500	-7.016%	204	638	-80.000%
2025-10-01	14.6800	14.6800	14.6800	14.6800	-6.497%	1	438	-81.403%
2025-09-30	15.7000	15.7000	15.7000	15.7000	-4.210%	4	438	-82.611%
2025-09-29	16.1400	16.3900	16.1400	16.3900	-5.913%	2	434	-83.344%
2025-09-25	17.4200	17.4200	17.4200	17.4200	+7.531%	6	434	-84.328%
2025-09-19	16.2000	16.2000	16.2000	16.2000	+3.053%	1	429	-83.148%
2025-09-18	15.0000	15.7200	15.0000	15.7200	+1.419%	2	428	-82.634%
2025-09-17	15.5000	15.5000	15.5000	15.5000	-3.367%	1	427	-82.387%
2025-09-16	16.4900	17.1000	16.0400	16.0400	+14.490%	5	427	-82.980%
2025-08-29	14.0100	14.0100	14.0100	14.0100	-2.708%	1	425	-80.514%
2025-08-25	14.4000	14.4000	14.4000	14.4000	-5.882%	5	425	-81.042%
2025-08-21	15.3000	15.3100	15.3000	15.3000	-1.290%	11	425	-82.157%
2025-08-18	15.5000	15.5000	15.5000	15.5000	-11.932%	3	415	-82.387%
2025-08-11	17.6000	17.6000	17.6000	17.6000	+24.558%	1	415	-84.489%
2025-07-28	13.7000	14.1300	13.7000	14.1300	-6.548%	3	415	-80.679%
2025-07-22	15.1200	15.1200	15.1200	15.1200	-5.204%	3	416	-81.944%
2025-07-18	16.2000	16.2000	15.9500	15.9500	-0.870%	2	416	-82.884%
2025-07-14	15.9300	16.0900	15.9300	16.0900	+7.482%	2	415	-83.033%
2025-07-10	14.9700	14.9700	14.9700	14.9700	-1.707%	1	415	-81.764%
2025-07-09	15.2300	15.2300	15.2300	15.2300	+2.975%	2	414	-82.075%
2025-07-03	14.6800	14.7900	14.6300	14.7900	-8.421%	3	413	-81.542%
2025-07-02	15.8000	16.2000	15.8000	16.1500	+3.063%	4	413	-83.096%
2025-07-01	15.4400	15.7500	15.4200	15.6700	-4.159%	22	418	-82.578%
2025-06-30	16.3500	16.3500	16.3500	16.3500	-20.049%	1	424	-83.303%
2025-06-20	20.4000	20.4500	20.2600	20.4500	+34.098%	56	425	-86.650%
2025-06-18	15.2500	15.2500	15.2500	15.2500	+1.329%	1	404	-82.098%
2025-06-16	14.9000	15.0500	14.9000	15.0500	+18.597%	104	404	-81.860%
2025-06-12	12.6900	12.6900	12.6900	12.6900	-6.965%	1	335	-78.487%
2025-06-09	13.4300	13.6400	13.4300	13.6400	+3.726%	4	336	-79.985%
2025-06-06	13.1500	13.1500	13.1500	13.1500	-10.483%	4	334	-79.240%
2025-06-02	14.6900	14.6900	14.6900	14.6900	-0.407%	1	334	-81.416%
2025-05-30	14.8000	14.8000	14.7000	14.7500	-1.272%	44	334	-81.492%
2025-05-29	14.9400	14.9400	14.9400	14.9400	+9.290%	1	344	-81.727%
2025-05-20	13.5700	13.6700	13.5700	13.6700	+2.015%	8	343	-80.029%
2025-05-19	14.3200	14.3200	13.4000	13.4000	-2.190%	106	343	-79.627%
2025-05-16	13.5500	13.7000	13.4500	13.7000	-13.016%	24	286	-80.073%
2025-05-14	15.7500	15.7500	15.7500	15.7500	-10.256%	5	291	-82.667%
2025-05-12	17.5500	17.5500	17.5500	17.5500	-13.333%	4	286	-84.444%
2025-05-06	20.6000	20.6000	20.2500	20.2500	-0.491%	35	284	-86.519%
2025-05-05	20.3500	20.3500	20.3500	20.3500	-23.265%	2	284	-86.585%
2025-04-22	26.4900	26.5200	26.4900	26.5200	+12.041%	2	286	-89.706%
2025-04-15	23.8000	23.9300	23.6100	23.6700	-2.793%	83	286	-88.466%
2025-04-14	24.3500	24.3500	24.3500	24.3500	+1.247%	1	290	-88.789%
2025-04-04	24.0500	24.0500	24.0500	24.0500	+27.383%	4	289	-88.649%
2025-03-31	19.9500	19.9500	18.8800	18.8800	+7.151%	7	289	-85.540%
2025-03-28	17.6200	17.6200	17.6200	17.6200	+3.708%	2	295	-84.506%
2025-03-26	16.3900	16.9900	16.3900	16.9900	-1.962%	11	294	-83.932%
2025-03-25	16.9900	17.3300	16.9900	17.3300	-4.780%	10	293	-84.247%
2025-03-24	18.2000	18.2000	18.2000	18.2000	+14.322%	1	283	-85.000%
2025-03-05	15.9200	15.9200	15.9200	15.9200	+3.377%	3	282	-82.852%
2025-02-24	15.4000	15.4000	15.4000	15.4000	+14.498%	1	285	-82.273%
2025-02-13	13.3100	13.4500	13.3000	13.4500	-3.028%	6	289	-79.703%
2025-02-12	13.9300	13.9300	13.8700	13.8700	-6.410%	2	289	-80.317%
2025-02-05	14.8000	14.9200	14.7000	14.8200	-10.723%	17	289	-81.579%
2025-01-29	16.8400	16.9700	16.5400	16.6000	-8.135%	142	291	-83.554%
2025-01-27	18.0700	18.0700	18.0700	18.0700	-0.714%	2	276	-84.892%
2025-01-23	18.2000	18.2000	18.2000	18.2000	-5.109%	200	277	-85.000%
2025-01-22	19.1800	19.1800	19.1800	19.1800	-19.412%	1	77	-85.766%
2025-01-10	23.8000	23.8000	23.8000	23.8000	+2.808%	2	77	-88.529%
2025-01-06	23.1500	23.1500	23.1500	23.1500	+8.431%	5	76	-88.207%
2024-12-17	21.3500	21.3500	21.3500	21.3500	-2.955%	1	71	-87.213%
2024-11-26	22.0000	22.0000	22.0000	22.0000	-2.004%	2	70	-87.591%
2024-11-25	22.4500	22.4500	22.4500	22.4500	-7.231%	1	70	-87.840%
2024-11-08	24.2000	24.2000	24.2000	24.2000	-25.516%	2	70	-88.719%
2024-09-17	32.4900	32.4900	32.4900	32.4900	-3.073%	54	69	-91.597%
2024-09-16	33.5200	33.5200	33.5200	33.5200	-11.323%	55	69	-91.856%
2024-09-11	37.8000	37.8000	37.8000	37.8000	+7.386%	34	113	-92.778%
2024-09-10	35.2000	35.2000	35.2000	35.2000	-0.705%	35	79	-92.244%
2024-09-09	35.5700	35.5700	35.4500	35.4500	-6.711%	40	44	-92.299%
2024-08-30	38.0000	38.0000	38.0000	38.0000	-3.431%	2	4	-92.816%
2024-08-29	40.4500	40.4500	39.3500	39.3500	-7.607%	3	4	-93.062%
2024-08-16	42.5900	42.5900	42.5900	42.5900	-6.601%	2	4	-93.590%
2024-07-10	45.4600	45.6000	45.4600	45.6000	0.000%	5	5	-94.013%