Dark

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

EOD

Sep 30, 2026

2.02+5.759%(+0.11)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.8600	2.0400	1.8600	2.0200	+5.759%	6	523	0.000%
2026-09-29	1.9100	1.9100	1.9100	1.9100	+14.371%	4	523	+5.759%
2026-09-25	1.7800	1.8000	1.6700	1.6700	-21.226%	18	523	+20.958%
2026-09-23	2.2100	2.2100	2.1200	2.1200	+3.922%	3	523	-4.717%
2026-09-22	1.6900	2.3200	1.6900	2.0400	+2.513%	5	520	-0.980%
2026-09-17	1.9700	1.9900	1.9700	1.9900	+0.505%	2	521	+1.508%
2026-09-14	2.0000	2.0000	1.9800	1.9800	-7.042%	4	520	+2.020%
2026-09-11	2.1800	2.1800	2.1300	2.1300	-12.705%	3	519	-5.164%
2026-09-10	2.6100	2.6100	2.4400	2.4400	-1.215%	5	516	-17.213%
2026-09-09	2.4500	2.5300	2.3300	2.4700	+5.556%	8	518	-18.219%
2026-09-08	2.1500	2.3900	2.1500	2.3400	+15.271%	12	524	-13.675%
2026-09-04	1.9400	2.0300	1.8100	2.0300	+14.689%	8	532	-0.493%
2026-09-03	1.7200	1.7700	1.7200	1.7700	-3.279%	4	532	+14.124%
2026-09-02	1.8100	1.8300	1.7800	1.8300	-12.440%	4	536	+10.383%
2026-09-01	1.7400	2.0900	1.7400	2.0900	+13.587%	14	540	-3.349%
2026-08-31	1.8400	1.8400	1.8400	1.8400	-16.742%	1	544	+9.783%
2026-08-27	2.2100	2.2100	2.2100	2.2100	-3.070%	3	544	-8.597%
2026-08-24	2.2800	2.2800	2.2800	2.2800	-19.149%	2	547	-11.404%
2026-08-21	2.9100	2.9500	2.7500	2.8200	-17.059%	22	555	-28.369%
2026-08-18	3.4000	3.4000	3.4000	3.4000	+1.190%	5	557	-40.588%
2026-08-17	3.3600	3.3600	3.3600	3.3600	-3.725%	3	552	-39.881%
2026-08-13	3.6900	3.7400	3.4900	3.4900	-7.427%	227	549	-42.120%
2026-08-12	3.7700	3.7700	3.7700	3.7700	-8.273%	80	543	-46.419%
2026-08-10	4.1100	4.1100	4.1100	4.1100	+4.315%	2	543	-50.852%
2026-08-07	3.5000	3.9400	3.5000	3.9400	+7.945%	101	543	-48.731%
2026-08-06	3.6500	3.6500	3.6500	3.6500	-1.351%	40	510	-44.658%
2026-08-05	3.7800	3.7800	3.6500	3.7000	-5.128%	124	480	-45.405%
2026-08-04	3.9000	3.9000	3.9000	3.9000	-15.217%	1	604	-48.205%
2026-07-30	4.9500	4.9500	4.6000	4.6000	+4.545%	2	604	-56.087%
2026-07-29	4.1400	4.4000	4.1400	4.4000	-8.333%	3	605	-54.091%
2026-07-28	5.1500	5.1500	4.8000	4.8000	-13.514%	3	604	-57.917%
2026-07-27	5.5500	5.5500	5.5500	5.5500	-16.541%	1	604	-63.604%
2026-07-24	6.5000	6.6500	6.5000	6.6500	-13.072%	24	604	-69.624%
2026-07-23	7.6500	7.6500	7.6500	7.6500	+10.870%	1	581	-73.595%
2026-07-21	6.9000	6.9500	6.9000	6.9000	+7.813%	10	580	-70.725%
2026-07-20	6.4000	6.4000	6.4000	6.4000	-1.235%	1	574	-68.438%
2026-07-17	6.5500	6.5500	6.4800	6.4800	-1.818%	4	575	-68.827%
2026-07-16	6.6000	6.6000	6.6000	6.6000	-3.650%	12	575	-69.394%
2026-07-15	6.8500	6.8500	6.8500	6.8500	+3.163%	8	587	-70.511%
2026-07-13	6.9000	6.9000	6.4700	6.6400	-16.478%	23	595	-69.578%
2026-07-10	8.1000	8.4000	7.9500	7.9500	-5.357%	25	591	-74.591%
2026-07-09	8.1900	8.4000	8.1900	8.4000	-2.326%	92	582	-75.952%
2026-07-08	8.6000	8.6500	8.6000	8.6000	+18.785%	22	559	-76.512%
2026-07-06	7.2400	7.2400	7.2400	7.2400	+18.689%	1	549	-72.099%
2026-07-02	6.2500	6.5000	6.1000	6.1000	-16.780%	54	550	-66.885%
2026-07-01	8.2500	8.2500	7.2500	7.3300	-19.006%	18	550	-72.442%
2026-06-30	9.4500	9.4500	8.9500	9.0500	-14.623%	12	564	-77.680%
2026-06-26	10.3000	10.6000	10.2500	10.6000	-7.424%	18	556	-80.943%
2026-06-25	10.6200	11.4500	10.5900	11.4500	-6.531%	24	552	-82.358%
2026-06-24	11.7000	12.2500	11.7000	12.2500	-3.922%	20	536	-83.510%
2026-06-23	12.7500	12.7500	12.7500	12.7500	-3.991%	5	528	-84.157%
2026-06-22	12.3400	13.2800	12.3400	13.2800	+2.548%	17	528	-84.789%
2026-06-18	13.2500	13.3000	12.9500	12.9500	+0.622%	169	407	-84.402%
2026-06-17	12.9000	12.9000	12.8100	12.8700	+5.061%	38	407	-84.305%
2026-06-16	12.6500	12.6500	12.2500	12.2500	-17.785%	3	407	-83.510%
2026-06-15	14.9500	14.9500	14.9000	14.9000	-4.180%	2	404	-86.443%
2026-06-12	16.2000	16.2000	15.5500	15.5500	-5.758%	2	404	-87.010%
2026-06-10	17.4500	17.4500	16.5000	16.5000	-20.673%	2	404	-87.758%
2026-06-03	19.4500	21.3000	19.4500	20.8000	+9.763%	14	404	-90.288%
2026-06-02	18.9500	19.0000	18.9500	18.9500	+33.451%	12	392	-89.340%
2026-05-29	14.2000	14.2100	14.2000	14.2000	-1.730%	14	386	-85.775%
2026-05-27	14.4000	14.6500	14.4000	14.4500	-4.934%	52	379	-86.021%
2026-05-26	14.6700	15.2000	14.6700	15.2000	+10.545%	2	353	-86.711%
2026-05-22	13.7000	13.7500	13.6500	13.7500	-3.846%	9	352	-85.309%
2026-05-19	14.2000	14.3000	14.2000	14.3000	-8.917%	2	348	-85.874%
2026-05-15	15.7000	15.7000	15.7000	15.7000	+4.667%	5	348	-87.134%
2026-05-12	15.0000	15.0000	15.0000	15.0000	-7.692%	1	346	-86.533%
2026-05-11	16.8300	16.8300	16.1500	16.2500	-11.396%	3	346	-87.569%
2026-05-08	18.3400	18.3400	18.3400	18.3400	+12.654%	1	346	-88.986%
2026-05-05	16.2800	16.2800	16.2800	16.2800	+8.896%	1	345	-87.592%
2026-05-04	15.4600	15.4600	14.9500	14.9500	-0.333%	16	344	-86.488%
2026-04-30	14.9500	15.0000	14.9500	15.0000	+9.012%	2	344	-86.533%
2026-04-29	14.3200	14.3200	13.2700	13.7600	-40.278%	6	344	-85.320%
2026-04-27	23.0400	23.0400	23.0400	23.0400	-3.598%	1	342	-91.233%
2026-04-23	25.1100	25.1100	23.8500	23.9000	+2.443%	3	342	-91.548%
2026-04-21	23.3300	23.3300	23.3300	23.3300	+16.650%	1	344	-91.342%
2026-04-17	19.4800	20.0000	19.3600	20.0000	-5.393%	57	344	-89.900%
2026-04-16	21.1800	21.1800	21.1300	21.1400	-7.686%	3	326	-90.445%
2026-04-15	23.0000	23.0000	22.9000	22.9000	-13.159%	3	326	-91.179%
2026-04-10	26.3400	26.3700	26.3400	26.3700	-14.660%	2	325	-92.340%
2026-04-01	31.3500	31.3500	30.9000	30.9000	+7.666%	8	323	-93.463%
2026-03-26	28.7000	28.8000	28.7000	28.7000	-2.314%	15	322	-92.962%
2026-03-24	29.4200	29.4200	29.3800	29.3800	-6.254%	3	319	-93.125%
2026-03-19	31.3400	31.3400	31.3400	31.3400	+23.874%	1	316	-93.555%
2026-03-17	25.3000	25.3000	25.3000	25.3000	-4.600%	1	316	-92.016%
2026-03-11	26.5200	26.5200	26.5200	26.5200	+7.674%	1	316	-92.383%
2026-03-10	24.6300	24.6300	24.6300	24.6300	-3.031%	1	316	-91.799%
2026-03-09	26.3500	26.3500	25.4000	25.4000	+20.665%	3	317	-92.047%
2026-03-04	22.0100	22.0100	21.0500	21.0500	-10.043%	5	337	-90.404%
2026-03-03	23.4000	23.5500	23.4000	23.4000	+8.233%	21	337	-91.368%
2026-03-02	21.5600	21.6200	21.5600	21.6200	-5.383%	2	318	-90.657%
2026-02-26	22.4200	22.9000	22.3800	22.8500	-15.182%	18	317	-91.160%
2026-02-23	26.9400	26.9400	26.9400	26.9400	+28.042%	1	318	-92.502%
2026-02-20	21.0400	21.0400	21.0400	21.0400	-5.566%	1	318	-90.399%
2026-02-19	22.2800	22.2800	22.2800	22.2800	+1.503%	1	317	-90.934%
2026-02-17	23.5100	23.5100	21.9500	21.9500	-11.456%	5	317	-90.797%
2026-02-13	24.7900	24.7900	24.7900	24.7900	+27.455%	1	318	-91.852%
2026-02-12	19.4500	19.4500	19.4500	19.4500	+7.459%	2	318	-89.614%
2026-02-05	17.8900	18.1000	17.8900	18.1000	-7.888%	3	318	-88.840%
2026-01-30	19.8000	19.8000	19.6000	19.6500	+6.216%	13	320	-89.720%
2026-01-29	18.5000	18.5000	18.5000	18.5000	-0.538%	1	313	-89.081%
2026-01-16	18.7500	18.7500	18.5000	18.6000	-2.105%	30	313	-89.140%
2026-01-13	19.2000	19.2000	19.0000	19.0000	+32.867%	4	313	-89.368%
2026-01-12	14.5000	14.5000	14.3000	14.3000	+19.167%	4	313	-85.874%
2026-01-07	11.4500	12.0000	11.4500	12.0000	+4.076%	14	311	-83.167%
2026-01-06	11.5300	11.5300	11.5300	11.5300	-3.109%	29	300	-82.480%
2026-01-05	13.9500	13.9500	11.8900	11.9000	-5.556%	13	298	-83.025%
2025-12-22	12.9000	12.9500	12.6000	12.6000	-9.025%	14	298	-83.968%
2025-12-19	14.2500	14.2500	13.8500	13.8500	-6.419%	6	303	-85.415%
2025-12-18	14.8500	15.0500	14.7500	14.8000	-1.661%	5	297	-86.351%
2025-12-17	14.9000	15.1500	14.9000	15.0500	+1.347%	12	293	-86.578%
2025-12-16	14.9000	14.9500	14.5500	14.8500	-1.000%	96	287	-86.397%
2025-12-15	14.6000	15.0000	14.6000	15.0000	+3.448%	4	241	-86.533%
2025-12-12	14.7000	14.8500	14.5000	14.5000	-26.768%	4	238	-86.069%
2025-12-10	20.0000	20.1800	19.3800	19.8000	+9.878%	39	234	-89.798%
2025-11-25	18.0200	18.0200	18.0200	18.0200	-13.157%	1	235	-88.790%
2025-11-14	20.7500	20.7500	20.7500	20.7500	+6.410%	1	234	-90.265%
2025-11-10	19.3400	20.6000	19.2500	19.5000	-2.985%	21	233	-89.641%
2025-11-04	20.1000	20.1000	20.1000	20.1000	-0.741%	10	226	-89.950%
2025-11-03	20.2500	20.2500	20.2500	20.2500	+13.128%	7	219	-90.025%
2025-10-30	17.7500	17.9000	17.7500	17.9000	-3.970%	10	219	-88.715%
2025-10-29	18.3000	18.6400	18.3000	18.6400	+1.858%	91	209	-89.163%
2025-10-21	18.3000	18.3000	18.3000	18.3000	+2.235%	4	118	-88.962%
2025-10-14	17.5800	17.9000	17.5800	17.9000	-7.013%	2	114	-88.715%
2025-10-13	19.2500	19.2500	19.2500	19.2500	+8.757%	1	113	-89.506%
2025-10-09	16.8000	17.7000	16.7000	17.7000	-6.842%	40	112	-88.588%
2025-09-29	18.9500	19.0000	18.9500	19.0000	-2.514%	2	77	-89.368%
2025-09-24	19.2600	19.4900	19.2600	19.4900	+9.803%	2	76	-89.636%
2025-09-18	17.6000	17.7500	17.6000	17.7500	-3.270%	2	75	-88.620%
2025-09-15	18.3500	18.3500	18.3500	18.3500	+2.457%	2	74	-88.992%
2025-09-11	18.4000	18.6500	17.9100	17.9100	+0.056%	8	74	-88.721%
2025-09-05	18.4400	18.4400	17.9000	17.9000	+4.495%	2	68	-88.715%
2025-07-03	17.1300	17.1300	17.1300	17.1300	-7.705%	1	68	-88.208%
2025-07-02	18.2600	18.5600	18.2600	18.5600	-22.245%	2	68	-89.116%
2025-06-20	23.8700	23.8700	23.8700	23.8700	+52.524%	16	68	-91.537%
2025-06-09	15.4900	15.6500	15.4900	15.6500	-1.572%	4	68	-87.093%
2025-05-16	15.7000	15.9000	15.6000	15.9000	-59.021%	24	67	-87.296%
2025-04-09	38.8000	38.8000	38.8000	38.8000	+32.423%	3	68	-94.794%
2025-04-08	29.3000	29.3000	29.3000	29.3000	-23.399%	3	68	-93.106%
2025-04-07	38.2500	38.2500	38.2500	38.2500	+110.744%	2	67	-94.719%
2025-01-31	18.1500	18.1500	18.1500	18.1500	-7.774%	2	65	-88.871%
2025-01-29	19.7000	19.7000	19.6800	19.6800	-3.150%	2	66	-89.736%
2025-01-28	20.3200	20.3200	20.3200	20.3200	-17.230%	1	67	-90.059%
2025-01-17	24.5500	24.5500	24.5500	24.5500	-6.476%	2	66	-91.772%
2024-11-26	26.2500	26.2500	26.2500	26.2500	-5.235%	1	66	-92.305%
2024-11-12	27.8500	27.8500	27.7000	27.7000	+0.362%	5	66	-92.708%
2024-11-11	27.6000	27.6000	27.6000	27.6000	-5.802%	2	69	-92.681%
2024-11-07	29.3000	29.3000	29.3000	29.3000	-3.934%	16	69	-93.106%
2024-11-06	30.1500	30.5000	30.1500	30.5000	-16.209%	7	69	-93.377%
2024-11-05	35.6000	36.4000	35.6000	36.4000	-0.274%	3	74	-94.451%
2024-11-04	36.5000	36.5000	36.5000	36.5000	-0.815%	6	77	-94.466%
2024-10-31	36.7000	36.8000	36.7000	36.8000	-6.122%	20	78	-94.511%
2024-10-29	39.0000	39.2500	39.0000	39.2000	-1.754%	12	94	-94.847%
2024-10-28	39.9000	39.9000	39.9000	39.9000	+0.125%	8	93	-94.937%
2024-10-23	39.9000	39.9000	39.8500	39.8500	+1.399%	18	93	-94.931%
2024-10-22	39.2000	39.3000	39.2000	39.3000	-1.132%	16	101	-94.860%
2024-09-19	39.7500	39.7500	39.7500	39.7500	+3.516%	54	109	-94.918%
2024-09-18	38.4000	38.4000	38.4000	38.4000	0.000%	55	55	-94.740%