Dark

V20261218P310
V Dec 18 2026 310.00 Put (V261218P00310000)
option OPRA

EOD

Aug 13, 2026

3.49-7.427%(-0.28)227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.6900	3.7400	3.4900	3.4900	-7.427%	227	549	0.000%
2026-08-12	3.7700	3.7700	3.7700	3.7700	-8.273%	80	543	-7.427%
2026-08-10	4.1100	4.1100	4.1100	4.1100	+4.315%	2	543	-15.085%
2026-08-07	3.5000	3.9400	3.5000	3.9400	+7.945%	101	543	-11.421%
2026-08-06	3.6500	3.6500	3.6500	3.6500	-1.351%	40	510	-4.384%
2026-08-05	3.7800	3.7800	3.6500	3.7000	-5.128%	124	480	-5.676%
2026-08-04	3.9000	3.9000	3.9000	3.9000	-15.217%	1	604	-10.513%
2026-07-30	4.9500	4.9500	4.6000	4.6000	+4.545%	2	604	-24.130%
2026-07-29	4.1400	4.4000	4.1400	4.4000	-8.333%	3	605	-20.682%
2026-07-28	5.1500	5.1500	4.8000	4.8000	-13.514%	3	604	-27.292%
2026-07-27	5.5500	5.5500	5.5500	5.5500	-16.541%	1	604	-37.117%
2026-07-24	6.5000	6.6500	6.5000	6.6500	-13.072%	24	604	-47.519%
2026-07-23	7.6500	7.6500	7.6500	7.6500	+10.870%	1	581	-54.379%
2026-07-21	6.9000	6.9500	6.9000	6.9000	+7.813%	10	580	-49.420%
2026-07-20	6.4000	6.4000	6.4000	6.4000	-1.235%	1	574	-45.469%
2026-07-17	6.5500	6.5500	6.4800	6.4800	-1.818%	4	575	-46.142%
2026-07-16	6.6000	6.6000	6.6000	6.6000	-3.650%	12	575	-47.121%
2026-07-15	6.8500	6.8500	6.8500	6.8500	+3.163%	8	587	-49.051%
2026-07-13	6.9000	6.9000	6.4700	6.6400	-16.478%	23	595	-47.440%
2026-07-10	8.1000	8.4000	7.9500	7.9500	-5.357%	25	591	-56.101%
2026-07-09	8.1900	8.4000	8.1900	8.4000	-2.326%	92	582	-58.452%
2026-07-08	8.6000	8.6500	8.6000	8.6000	+18.785%	22	559	-59.419%
2026-07-06	7.2400	7.2400	7.2400	7.2400	+18.689%	1	549	-51.796%
2026-07-02	6.2500	6.5000	6.1000	6.1000	-16.780%	54	550	-42.787%
2026-07-01	8.2500	8.2500	7.2500	7.3300	-19.006%	18	550	-52.387%
2026-06-30	9.4500	9.4500	8.9500	9.0500	-14.623%	12	564	-61.436%
2026-06-26	10.3000	10.6000	10.2500	10.6000	-7.424%	18	556	-67.075%
2026-06-25	10.6200	11.4500	10.5900	11.4500	-6.531%	24	552	-69.520%
2026-06-24	11.7000	12.2500	11.7000	12.2500	-3.922%	20	536	-71.510%
2026-06-23	12.7500	12.7500	12.7500	12.7500	-3.991%	5	528	-72.627%
2026-06-22	12.3400	13.2800	12.3400	13.2800	+2.548%	17	528	-73.720%
2026-06-18	13.2500	13.3000	12.9500	12.9500	+0.622%	169	407	-73.050%
2026-06-17	12.9000	12.9000	12.8100	12.8700	+5.061%	38	407	-72.883%
2026-06-16	12.6500	12.6500	12.2500	12.2500	-17.785%	3	407	-71.510%
2026-06-15	14.9500	14.9500	14.9000	14.9000	-4.180%	2	404	-76.577%
2026-06-12	16.2000	16.2000	15.5500	15.5500	-5.758%	2	404	-77.556%
2026-06-10	17.4500	17.4500	16.5000	16.5000	-20.673%	2	404	-78.848%
2026-06-03	19.4500	21.3000	19.4500	20.8000	+9.763%	14	404	-83.221%
2026-06-02	18.9500	19.0000	18.9500	18.9500	+33.451%	12	392	-81.583%
2026-05-29	14.2000	14.2100	14.2000	14.2000	-1.730%	14	386	-75.423%
2026-05-27	14.4000	14.6500	14.4000	14.4500	-4.934%	52	379	-75.848%
2026-05-26	14.6700	15.2000	14.6700	15.2000	+10.545%	2	353	-77.039%
2026-05-22	13.7000	13.7500	13.6500	13.7500	-3.846%	9	352	-74.618%
2026-05-19	14.2000	14.3000	14.2000	14.3000	-8.917%	2	348	-75.594%
2026-05-15	15.7000	15.7000	15.7000	15.7000	+4.667%	5	348	-77.771%
2026-05-12	15.0000	15.0000	15.0000	15.0000	-7.692%	1	346	-76.733%
2026-05-11	16.8300	16.8300	16.1500	16.2500	-11.396%	3	346	-78.523%
2026-05-08	18.3400	18.3400	18.3400	18.3400	+12.654%	1	346	-80.971%
2026-05-05	16.2800	16.2800	16.2800	16.2800	+8.896%	1	345	-78.563%
2026-05-04	15.4600	15.4600	14.9500	14.9500	-0.333%	16	344	-76.656%
2026-04-30	14.9500	15.0000	14.9500	15.0000	+9.012%	2	344	-76.733%
2026-04-29	14.3200	14.3200	13.2700	13.7600	-40.278%	6	344	-74.637%
2026-04-27	23.0400	23.0400	23.0400	23.0400	-3.598%	1	342	-84.852%
2026-04-23	25.1100	25.1100	23.8500	23.9000	+2.443%	3	342	-85.397%
2026-04-21	23.3300	23.3300	23.3300	23.3300	+16.650%	1	344	-85.041%
2026-04-17	19.4800	20.0000	19.3600	20.0000	-5.393%	57	344	-82.550%
2026-04-16	21.1800	21.1800	21.1300	21.1400	-7.686%	3	326	-83.491%
2026-04-15	23.0000	23.0000	22.9000	22.9000	-13.159%	3	326	-84.760%
2026-04-10	26.3400	26.3700	26.3400	26.3700	-14.660%	2	325	-86.765%
2026-04-01	31.3500	31.3500	30.9000	30.9000	+7.666%	8	323	-88.706%
2026-03-26	28.7000	28.8000	28.7000	28.7000	-2.314%	15	322	-87.840%
2026-03-24	29.4200	29.4200	29.3800	29.3800	-6.254%	3	319	-88.121%
2026-03-19	31.3400	31.3400	31.3400	31.3400	+23.874%	1	316	-88.864%
2026-03-17	25.3000	25.3000	25.3000	25.3000	-4.600%	1	316	-86.206%
2026-03-11	26.5200	26.5200	26.5200	26.5200	+7.674%	1	316	-86.840%
2026-03-10	24.6300	24.6300	24.6300	24.6300	-3.031%	1	316	-85.830%
2026-03-09	26.3500	26.3500	25.4000	25.4000	+20.665%	3	317	-86.260%
2026-03-04	22.0100	22.0100	21.0500	21.0500	-10.043%	5	337	-83.420%
2026-03-03	23.4000	23.5500	23.4000	23.4000	+8.233%	21	337	-85.085%
2026-03-02	21.5600	21.6200	21.5600	21.6200	-5.383%	2	318	-83.858%
2026-02-26	22.4200	22.9000	22.3800	22.8500	-15.182%	18	317	-84.726%
2026-02-23	26.9400	26.9400	26.9400	26.9400	+28.042%	1	318	-87.045%
2026-02-20	21.0400	21.0400	21.0400	21.0400	-5.566%	1	318	-83.413%
2026-02-19	22.2800	22.2800	22.2800	22.2800	+1.503%	1	317	-84.336%
2026-02-17	23.5100	23.5100	21.9500	21.9500	-11.456%	5	317	-84.100%
2026-02-13	24.7900	24.7900	24.7900	24.7900	+27.455%	1	318	-85.922%
2026-02-12	19.4500	19.4500	19.4500	19.4500	+7.459%	2	318	-82.057%
2026-02-05	17.8900	18.1000	17.8900	18.1000	-7.888%	3	318	-80.718%
2026-01-30	19.8000	19.8000	19.6000	19.6500	+6.216%	13	320	-82.239%
2026-01-29	18.5000	18.5000	18.5000	18.5000	-0.538%	1	313	-81.135%
2026-01-16	18.7500	18.7500	18.5000	18.6000	-2.105%	30	313	-81.237%
2026-01-13	19.2000	19.2000	19.0000	19.0000	+32.867%	4	313	-81.632%
2026-01-12	14.5000	14.5000	14.3000	14.3000	+19.167%	4	313	-75.594%
2026-01-07	11.4500	12.0000	11.4500	12.0000	+4.076%	14	311	-70.917%
2026-01-06	11.5300	11.5300	11.5300	11.5300	-3.109%	29	300	-69.731%
2026-01-05	13.9500	13.9500	11.8900	11.9000	-5.556%	13	298	-70.672%
2025-12-22	12.9000	12.9500	12.6000	12.6000	-9.025%	14	298	-72.302%
2025-12-19	14.2500	14.2500	13.8500	13.8500	-6.419%	6	303	-74.801%
2025-12-18	14.8500	15.0500	14.7500	14.8000	-1.661%	5	297	-76.419%
2025-12-17	14.9000	15.1500	14.9000	15.0500	+1.347%	12	293	-76.811%
2025-12-16	14.9000	14.9500	14.5500	14.8500	-1.000%	96	287	-76.498%
2025-12-15	14.6000	15.0000	14.6000	15.0000	+3.448%	4	241	-76.733%
2025-12-12	14.7000	14.8500	14.5000	14.5000	-26.768%	4	238	-75.931%
2025-12-10	20.0000	20.1800	19.3800	19.8000	+9.878%	39	234	-82.374%
2025-11-25	18.0200	18.0200	18.0200	18.0200	-13.157%	1	235	-80.633%
2025-11-14	20.7500	20.7500	20.7500	20.7500	+6.410%	1	234	-83.181%
2025-11-10	19.3400	20.6000	19.2500	19.5000	-2.985%	21	233	-82.103%
2025-11-04	20.1000	20.1000	20.1000	20.1000	-0.741%	10	226	-82.637%
2025-11-03	20.2500	20.2500	20.2500	20.2500	+13.128%	7	219	-82.765%
2025-10-30	17.7500	17.9000	17.7500	17.9000	-3.970%	10	219	-80.503%
2025-10-29	18.3000	18.6400	18.3000	18.6400	+1.858%	91	209	-81.277%
2025-10-21	18.3000	18.3000	18.3000	18.3000	+2.235%	4	118	-80.929%
2025-10-14	17.5800	17.9000	17.5800	17.9000	-7.013%	2	114	-80.503%
2025-10-13	19.2500	19.2500	19.2500	19.2500	+8.757%	1	113	-81.870%
2025-10-09	16.8000	17.7000	16.7000	17.7000	-6.842%	40	112	-80.282%
2025-09-29	18.9500	19.0000	18.9500	19.0000	-2.514%	2	77	-81.632%
2025-09-24	19.2600	19.4900	19.2600	19.4900	+9.803%	2	76	-82.093%
2025-09-18	17.6000	17.7500	17.6000	17.7500	-3.270%	2	75	-80.338%
2025-09-15	18.3500	18.3500	18.3500	18.3500	+2.457%	2	74	-80.981%
2025-09-11	18.4000	18.6500	17.9100	17.9100	+0.056%	8	74	-80.514%
2025-09-05	18.4400	18.4400	17.9000	17.9000	+4.495%	2	68	-80.503%
2025-07-03	17.1300	17.1300	17.1300	17.1300	-7.705%	1	68	-79.626%
2025-07-02	18.2600	18.5600	18.2600	18.5600	-22.245%	2	68	-81.196%
2025-06-20	23.8700	23.8700	23.8700	23.8700	+52.524%	16	68	-85.379%
2025-06-09	15.4900	15.6500	15.4900	15.6500	-1.572%	4	68	-77.700%
2025-05-16	15.7000	15.9000	15.6000	15.9000	-59.021%	24	67	-78.050%
2025-04-09	38.8000	38.8000	38.8000	38.8000	+32.423%	3	68	-91.005%
2025-04-08	29.3000	29.3000	29.3000	29.3000	-23.399%	3	68	-88.089%
2025-04-07	38.2500	38.2500	38.2500	38.2500	+110.744%	2	67	-90.876%
2025-01-31	18.1500	18.1500	18.1500	18.1500	-7.774%	2	65	-80.771%
2025-01-29	19.7000	19.7000	19.6800	19.6800	-3.150%	2	66	-82.266%
2025-01-28	20.3200	20.3200	20.3200	20.3200	-17.230%	1	67	-82.825%
2025-01-17	24.5500	24.5500	24.5500	24.5500	-6.476%	2	66	-85.784%
2024-11-26	26.2500	26.2500	26.2500	26.2500	-5.235%	1	66	-86.705%
2024-11-12	27.8500	27.8500	27.7000	27.7000	+0.362%	5	66	-87.401%
2024-11-11	27.6000	27.6000	27.6000	27.6000	-5.802%	2	69	-87.355%
2024-11-07	29.3000	29.3000	29.3000	29.3000	-3.934%	16	69	-88.089%
2024-11-06	30.1500	30.5000	30.1500	30.5000	-16.209%	7	69	-88.557%
2024-11-05	35.6000	36.4000	35.6000	36.4000	-0.274%	3	74	-90.412%
2024-11-04	36.5000	36.5000	36.5000	36.5000	-0.815%	6	77	-90.438%
2024-10-31	36.7000	36.8000	36.7000	36.8000	-6.122%	20	78	-90.516%
2024-10-29	39.0000	39.2500	39.0000	39.2000	-1.754%	12	94	-91.097%
2024-10-28	39.9000	39.9000	39.9000	39.9000	+0.125%	8	93	-91.253%
2024-10-23	39.9000	39.9000	39.8500	39.8500	+1.399%	18	93	-91.242%
2024-10-22	39.2000	39.3000	39.2000	39.3000	-1.132%	16	101	-91.120%
2024-09-19	39.7500	39.7500	39.7500	39.7500	+3.516%	54	109	-91.220%
2024-09-18	38.4000	38.4000	38.4000	38.4000	0.000%	55	55	-90.911%