Dark

V20261218P305
V Dec 18 2026 305.00 Put (V261218P00305000)
option OPRA

EOD

Aug 10, 2026

3.65+15.873%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.6500	3.6500	3.6500	3.6500	+15.873%	1	463	0.000%
2026-08-05	3.2000	3.3000	3.1500	3.1500	-26.744%	10	463	+15.873%
2026-07-30	4.3000	4.3000	4.3000	4.3000	+12.565%	1	473	-15.116%
2026-07-29	3.8200	3.8200	3.8200	3.8200	-2.051%	2	473	-4.450%
2026-07-28	4.2500	4.2500	3.9000	3.9000	-17.895%	4	473	-6.410%
2026-07-27	4.7500	4.7500	4.7500	4.7500	-19.492%	1	473	-23.158%
2026-07-21	6.0500	6.0500	5.9000	5.9000	+5.169%	5	473	-38.136%
2026-07-20	5.6100	5.6100	5.6100	5.6100	-1.579%	1	473	-34.938%
2026-07-17	5.6500	5.7500	5.6000	5.7000	+12.871%	15	474	-35.965%
2026-07-16	5.0500	5.0500	5.0500	5.0500	-14.552%	1	479	-27.723%
2026-07-14	5.9100	5.9100	5.9100	5.9100	+2.962%	1	479	-38.240%
2026-07-13	5.7400	5.7400	5.7400	5.7400	-20.278%	1	479	-36.411%
2026-07-09	7.2500	7.5000	7.2000	7.2000	+19.008%	17	480	-49.306%
2026-07-07	6.2000	6.2000	6.0500	6.0500	-5.469%	4	464	-39.669%
2026-07-06	6.7300	6.7300	6.4000	6.4000	+19.626%	3	468	-42.969%
2026-07-02	5.4000	5.4000	5.3500	5.3500	-24.648%	8	468	-31.776%
2026-07-01	6.7500	7.2500	6.4500	7.1000	-13.939%	53	468	-48.592%
2026-06-29	8.2000	8.3000	7.7500	8.2500	-17.910%	13	417	-55.758%
2026-06-25	9.9000	10.0500	9.7500	10.0500	-6.075%	7	411	-63.682%
2026-06-24	10.3000	10.7000	10.3000	10.7000	-4.889%	5	405	-65.888%
2026-06-23	11.0500	11.4000	11.0000	11.2500	-5.462%	28	400	-67.556%
2026-06-22	11.9500	12.2500	11.9000	11.9000	+1.709%	24	380	-69.328%
2026-06-18	11.6500	11.7000	11.6500	11.7000	+3.357%	3	345	-68.803%
2026-06-17	10.1000	11.3200	9.9500	11.3200	+4.332%	19	345	-67.756%
2026-06-16	11.2000	11.2000	10.7500	10.8500	-17.865%	28	345	-66.359%
2026-06-15	13.2000	13.2100	13.2000	13.2100	-8.581%	2	328	-72.369%
2026-06-12	14.4000	14.4500	14.4000	14.4500	-4.305%	2	328	-74.740%
2026-06-11	16.0000	16.0000	15.0500	15.1000	+2.027%	217	328	-75.828%
2026-06-10	15.6000	15.6000	14.8000	14.8000	-8.075%	4	229	-75.338%
2026-06-04	16.1000	16.1000	16.1000	16.1000	+4.545%	1	230	-77.329%
2026-06-01	14.2000	15.4000	14.2000	15.4000	+19.380%	6	229	-76.299%
2026-05-29	12.5500	13.1000	12.2500	12.9000	-8.834%	17	223	-71.705%
2026-05-28	14.5500	14.5500	14.1500	14.1500	+9.690%	4	217	-74.205%
2026-05-27	12.7000	13.1000	12.7000	12.9000	-6.859%	76	216	-71.705%
2026-05-26	13.3500	13.8500	13.2200	13.8500	+18.884%	8	217	-73.646%
2026-05-21	11.9500	11.9500	11.6500	11.6500	-8.627%	3	215	-68.670%
2026-05-18	12.7900	12.8300	12.6300	12.7500	-5.556%	20	215	-71.373%
2026-05-15	13.4500	13.5500	13.4500	13.5000	-11.475%	3	214	-72.963%
2026-05-13	15.2500	15.2500	15.2500	15.2500	+13.806%	1	202	-76.066%
2026-05-12	13.4000	13.4000	13.4000	13.4000	-20.710%	4	198	-72.761%
2026-05-08	16.9000	16.9000	16.9000	16.9000	+18.265%	20	198	-78.402%
2026-05-06	14.2900	14.2900	14.2900	14.2900	+16.179%	1	198	-74.458%
2026-05-01	12.3000	12.3000	12.3000	12.3000	+2.244%	2	196	-70.325%
2026-04-29	12.0300	12.0300	12.0300	12.0300	-38.779%	1	196	-69.659%
2026-04-28	19.9800	19.9800	19.6500	19.6500	-9.530%	3	196	-81.425%
2026-04-27	21.7200	21.7200	21.7200	21.7200	+2.792%	1	198	-83.195%
2026-04-21	21.1300	21.1300	21.1300	21.1300	+11.622%	1	198	-82.726%
2026-04-16	18.9300	18.9300	18.9300	18.9300	-13.165%	1	198	-80.718%
2026-04-14	21.8000	21.8000	21.8000	21.8000	-10.729%	2	198	-83.257%
2026-04-10	24.0500	24.4200	24.0500	24.4200	-14.316%	4	200	-85.053%
2026-03-31	28.5000	28.5000	28.5000	28.5000	-3.226%	1	198	-87.193%
2026-03-30	29.4500	29.4500	29.1500	29.4500	+11.342%	50	197	-87.606%
2026-03-26	26.1500	26.5000	26.0500	26.4500	+6.225%	19	149	-86.200%
2026-03-23	24.9000	24.9000	24.9000	24.9000	-12.937%	2	141	-85.341%
2026-03-19	28.6000	28.6000	28.6000	28.6000	+18.476%	1	141	-87.238%
2026-03-09	24.1500	24.1500	24.1400	24.1400	+24.433%	50	141	-84.880%
2026-03-04	19.4000	19.4000	19.4000	19.4000	-2.020%	3	141	-81.186%
2026-03-02	19.8000	19.8000	19.8000	19.8000	-23.047%	8	141	-81.566%
2026-02-24	25.7300	25.7300	25.7300	25.7300	-1.038%	8	132	-85.814%
2026-02-23	21.6000	26.0000	21.4500	26.0000	+39.860%	11	132	-85.962%
2026-02-20	18.5900	18.5900	18.5900	18.5900	-8.424%	6	132	-80.366%
2026-02-17	20.3500	20.4000	20.3000	20.3000	+22.659%	8	132	-82.020%
2026-01-29	16.5000	16.5500	16.5000	16.5500	-1.194%	89	128	-77.946%
2026-01-15	16.7500	16.7500	16.7500	16.7500	-11.796%	1	39	-78.209%
2026-01-13	19.1300	19.1500	18.9900	18.9900	+75.833%	3	39	-80.779%
2025-12-30	10.8000	10.8000	10.8000	10.8000	-4.085%	1	41	-66.204%
2025-12-23	11.2600	11.2600	11.2600	11.2600	-19.051%	3	41	-67.584%
2025-12-15	13.8500	13.9200	13.8500	13.9100	-9.381%	10	41	-73.760%
2025-12-11	15.3500	15.3500	15.3500	15.3500	-28.935%	2	46	-76.221%
2025-11-20	21.6000	21.6000	21.6000	21.6000	+12.441%	1	48	-83.102%
2025-11-14	19.2100	19.2100	19.2100	19.2100	+6.722%	1	47	-80.999%
2025-11-10	18.0000	18.0000	18.0000	18.0000	-4.000%	4	47	-79.722%
2025-11-03	18.7500	18.7500	18.7500	18.7500	+7.204%	8	37	-80.533%
2025-10-29	17.5000	17.5000	17.3500	17.4900	+10.347%	4	37	-79.131%
2025-10-28	15.8500	15.8500	15.8500	15.8500	-3.058%	2	36	-76.972%
2025-10-10	16.3500	16.3500	16.3500	16.3500	-1.802%	2	34	-77.676%
2025-10-01	16.6500	16.6500	16.6500	16.6500	-5.398%	13	34	-78.078%
2025-09-29	17.5000	17.6000	17.5000	17.6000	+3.529%	2	21	-79.261%
2025-09-11	17.0000	17.0000	17.0000	17.0000	-0.585%	3	21	-78.529%
2025-08-13	17.1000	17.1000	17.1000	17.1000	-6.608%	1	21	-78.655%
2025-08-12	18.3100	18.3100	18.3100	18.3100	+2.923%	1	21	-80.066%
2025-08-06	17.7900	17.7900	17.7900	17.7900	-5.623%	1	21	-79.483%
2025-08-05	18.8500	18.8500	18.8500	18.8500	+20.911%	1	21	-80.637%
2025-07-25	15.5200	15.5900	15.5200	15.5900	-11.621%	2	20	-76.588%
2025-07-02	17.3500	17.6400	17.3500	17.6400	+17.993%	6	20	-79.308%
2025-06-09	14.6500	14.9500	14.5500	14.9500	+1.701%	52	20	-75.585%
2025-05-16	14.6500	14.7000	14.4500	14.7000	-10.366%	30	11	-75.170%
2025-05-15	16.4000	16.4000	16.4000	16.4000	-25.285%	3	4	-77.744%
2025-05-02	21.9500	21.9500	21.9500	21.9500	-12.619%	6	6	-83.371%
2025-04-15	25.1200	25.1200	25.1200	25.1200	-1.837%	1	3	-85.470%
2025-04-09	25.5900	25.5900	25.5900	25.5900	+34.755%	1	3	-85.737%
2025-01-28	18.9900	18.9900	18.9900	18.9900	-14.189%	1	2	-80.779%
2025-01-17	21.4300	22.1300	21.4300	22.1300	-13.723%	4	2	-83.507%
2024-11-21	25.6500	25.6500	25.6500	25.6500	-1.875%	1	2	-85.770%
2024-11-20	26.1400	26.1400	26.1400	26.1400	+1.831%	1	2	-86.037%
2024-11-08	25.6700	25.6700	25.6700	25.6700	-30.995%	2	1	-85.781%
2024-09-19	37.1000	37.2000	37.1000	37.2000	+3.621%	54	54	-90.188%
2024-09-18	35.9000	35.9000	35.9000	35.9000	+3.042%	55	54	-89.833%
2024-09-17	34.8400	34.8400	34.8400	34.8400	-3.007%	54	109	-89.524%
2024-09-16	35.9200	35.9200	35.9200	35.9200	0.000%	55	55	-89.839%