Dark

V20261218P315
V Dec 18 2026 315.00 Put (V261218P00315000)
option OPRA

EOD

Sep 30, 2026

2.51+15.138%(+0.33)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.3500	2.5100	2.2900	2.5100	+15.138%	10	382	0.000%
2026-09-29	2.1100	2.2700	2.1100	2.1800	+9.548%	6	376	+15.138%
2026-09-28	1.9000	1.9900	1.9000	1.9900	-6.573%	3	370	+26.131%
2026-09-25	2.3000	2.3000	2.1300	2.1300	-10.127%	3	370	+17.840%
2026-09-24	2.3700	2.3700	2.3700	2.3700	-8.846%	2	369	+5.907%
2026-09-23	2.6000	2.6000	2.6000	2.6000	+20.930%	2	369	-3.462%
2026-09-21	2.1800	2.1800	2.1000	2.1500	-8.120%	25	369	+16.744%
2026-09-18	2.1900	2.3400	2.1900	2.3400	-16.129%	4	349	+7.265%
2026-09-16	2.4000	2.7900	2.1500	2.7900	+29.767%	3	346	-10.036%
2026-09-15	2.1500	2.1500	2.1500	2.1500	-12.955%	7	345	+16.744%
2026-09-14	2.1000	2.4700	2.0500	2.4700	+1.230%	4	343	+1.619%
2026-09-11	2.5900	2.5900	2.4400	2.4400	-17.568%	4	342	+2.869%
2026-09-09	2.9000	2.9600	2.9000	2.9600	-1.333%	3	342	-15.203%
2026-09-08	2.5900	3.0000	2.5900	3.0000	+33.929%	5	339	-16.333%
2026-09-04	2.2400	2.2400	2.2400	2.2400	+12.000%	1	336	+12.054%
2026-09-03	2.2800	2.2800	2.0000	2.0000	-10.714%	5	336	+25.500%
2026-09-02	2.2400	2.2400	2.2400	2.2400	+5.164%	1	337	+12.054%
2026-08-31	2.1300	2.1300	2.1300	2.1300	-39.143%	3	337	+17.840%
2026-08-20	3.5000	3.5000	3.5000	3.5000	-17.258%	1	340	-28.286%
2026-08-18	4.2300	4.2300	4.2300	4.2300	+3.171%	1	340	-40.662%
2026-08-17	4.1000	4.1000	4.1000	4.1000	-0.243%	4	340	-38.780%
2026-08-13	4.4500	4.4500	4.1100	4.1100	-7.640%	231	344	-38.929%
2026-08-12	4.4500	4.4500	4.4500	4.4500	-3.680%	80	564	-43.596%
2026-08-07	4.5300	4.6200	4.5300	4.6200	+11.325%	100	484	-45.671%
2026-08-06	4.6000	4.6000	4.1300	4.1500	-2.353%	63	386	-39.518%
2026-08-05	4.3000	4.5000	4.2500	4.2500	-16.667%	9	343	-40.941%
2026-07-31	5.2000	5.2000	5.0000	5.1000	-19.304%	23	348	-50.784%
2026-07-27	6.2300	6.3200	6.2300	6.3200	-17.386%	3	331	-60.285%
2026-07-24	7.7600	7.7600	7.6500	7.6500	-1.290%	5	328	-67.190%
2026-07-21	8.1300	8.1300	7.7000	7.7500	+5.442%	27	323	-67.613%
2026-07-20	7.3000	7.3500	7.3000	7.3500	-2.130%	8	315	-65.850%
2026-07-17	7.5000	7.5100	7.4000	7.5100	-3.718%	18	310	-66.578%
2026-07-15	7.7500	7.8000	7.7500	7.8000	-0.637%	2	310	-67.821%
2026-07-14	7.5000	7.8500	7.5000	7.8500	+5.369%	5	309	-68.025%
2026-07-13	7.4500	7.4500	7.4300	7.4500	-22.396%	6	308	-66.309%
2026-07-08	9.6000	9.6000	9.6000	9.6000	+9.714%	10	308	-73.854%
2026-07-07	8.2000	8.8500	8.1000	8.7500	+16.202%	54	318	-71.314%
2026-07-06	7.5300	7.5300	7.5300	7.5300	+5.907%	1	289	-66.667%
2026-07-02	7.1100	7.1100	7.1100	7.1100	-20.112%	1	289	-64.698%
2026-07-01	9.6500	9.6500	8.3000	8.9000	-14.423%	17	289	-71.798%
2026-06-30	10.4000	10.4000	10.4000	10.4000	-2.347%	1	281	-75.865%
2026-06-29	10.4500	10.8000	10.4500	10.6500	-22.263%	17	281	-76.432%
2026-06-24	13.2000	13.7000	13.2000	13.7000	-5.517%	17	272	-81.679%
2026-06-23	14.3500	14.5000	14.2500	14.5000	+5.072%	4	264	-82.690%
2026-06-16	15.2600	15.2900	13.8000	13.8000	-17.710%	5	267	-81.812%
2026-06-15	17.0000	17.0000	16.3000	16.7700	-9.106%	25	262	-85.033%
2026-06-12	18.2000	18.4500	17.6000	18.4500	-3.655%	10	262	-86.396%
2026-06-11	19.2000	20.4000	19.1500	19.1500	+3.514%	10	262	-86.893%
2026-06-10	18.8000	18.8000	18.5000	18.5000	+1.928%	2	256	-86.432%
2026-06-09	18.3500	18.6000	18.1500	18.1500	-5.469%	10	257	-86.171%
2026-06-08	19.2000	19.2000	19.2000	19.2000	+9.402%	2	250	-86.927%
2026-06-05	18.5000	18.5000	17.5100	17.5500	-12.817%	14	250	-85.698%
2026-06-04	20.1200	20.1300	20.1200	20.1300	-15.027%	12	253	-87.531%
2026-06-03	23.3000	23.6900	23.3000	23.6900	+12.275%	3	255	-89.405%
2026-06-02	21.2500	21.3200	20.9500	21.1000	+36.835%	10	252	-88.104%
2026-05-29	15.9500	16.1000	15.3500	15.4200	-4.520%	20	250	-83.722%
2026-05-27	16.1500	16.3500	16.1500	16.1500	+4.870%	22	244	-84.458%
2026-05-22	15.4000	15.4000	15.4000	15.4000	+2.326%	3	238	-83.701%
2026-05-19	14.8000	15.0500	14.8000	15.0500	-10.149%	2	241	-83.322%
2026-05-12	16.8500	16.8500	16.7000	16.7500	-18.093%	4	239	-85.015%
2026-05-08	20.4500	20.4500	20.4500	20.4500	+7.916%	1	239	-87.726%
2026-05-07	19.9500	19.9500	18.9500	18.9500	-1.044%	59	239	-86.755%
2026-05-06	19.1500	19.1500	19.1500	19.1500	-3.038%	1	190	-86.893%
2026-05-05	19.7500	19.7500	19.7500	19.7500	+17.490%	1	189	-87.291%
2026-05-04	16.8100	16.8100	16.8100	16.8100	+8.452%	3	190	-85.068%
2026-05-01	15.5800	15.7200	15.5000	15.5000	-5.430%	31	176	-83.806%
2026-04-30	15.7100	16.3900	15.7100	16.3900	+10.000%	2	176	-84.686%
2026-04-29	16.3700	16.3700	14.9000	14.9000	-39.233%	5	176	-83.154%
2026-04-28	23.9800	24.5200	23.9800	24.5200	-2.466%	2	177	-89.763%
2026-04-27	25.5700	25.5700	25.1400	25.1400	-3.308%	2	176	-90.016%
2026-04-22	26.0000	26.0000	26.0000	26.0000	+6.996%	10	175	-90.346%
2026-04-21	24.3000	24.3000	24.3000	24.3000	+9.855%	2	163	-89.671%
2026-04-17	22.1400	22.1400	22.0900	22.1200	-7.448%	4	163	-88.653%
2026-04-15	23.9000	23.9000	23.9000	23.9000	-7.722%	1	163	-89.498%
2026-04-14	25.9000	25.9000	25.9000	25.9000	-12.203%	32	163	-90.309%
2026-04-10	29.5000	29.5000	29.5000	29.5000	-5.901%	2	151	-91.492%
2026-04-06	31.3500	31.3500	31.3500	31.3500	-7.767%	1	149	-91.994%
2026-03-19	33.9900	33.9900	33.9900	33.9900	+33.033%	1	148	-92.615%
2026-03-10	25.8000	25.8000	25.5500	25.5500	-2.032%	2	149	-90.176%
2026-03-09	28.3500	28.3500	26.0800	26.0800	+6.667%	5	147	-90.376%
2026-03-05	25.1800	25.1800	24.4500	24.4500	-0.326%	3	144	-89.734%
2026-03-02	24.5300	24.5300	24.5300	24.5300	+9.265%	1	144	-89.768%
2026-02-20	22.4500	22.4500	22.4500	22.4500	-15.949%	1	143	-88.820%
2026-02-17	26.7100	26.7100	26.7100	26.7100	-1.584%	1	143	-90.603%
2026-02-13	27.0000	27.1400	27.0000	27.1400	+36.725%	3	142	-90.752%
2026-02-11	19.8500	19.8500	19.8500	19.8500	-5.476%	10	142	-87.355%
2026-02-09	21.3000	21.3000	20.0000	21.0000	+3.194%	19	132	-88.048%
2026-02-06	20.0000	20.5500	20.0000	20.3500	-0.245%	10	125	-87.666%
2026-02-04	20.9500	20.9500	20.4000	20.4000	+3.553%	25	124	-87.696%
2026-01-26	20.4000	20.4000	19.7000	19.7000	-9.175%	12	124	-87.259%
2026-01-22	21.6900	21.6900	21.6900	21.6900	+2.263%	1	114	-88.428%
2026-01-16	21.2100	21.2100	21.2100	21.2100	+1.000%	1	114	-88.166%
2026-01-15	21.0000	21.0500	21.0000	21.0000	+2.689%	32	114	-88.048%
2026-01-14	20.4500	20.4500	20.4500	20.4500	-0.728%	1	96	-87.726%
2026-01-13	20.6000	20.6000	20.6000	20.6000	+52.593%	1	95	-87.816%
2026-01-08	13.5000	13.5000	13.5000	13.5000	-11.475%	1	94	-81.407%
2026-01-02	15.2000	15.2500	14.8500	15.2500	+15.970%	9	95	-83.541%
2025-12-24	13.4000	13.4000	13.1500	13.1500	-3.309%	4	85	-80.913%
2025-12-23	13.8000	13.8000	13.5500	13.6000	-17.576%	4	85	-81.544%
2025-12-12	16.5000	16.5000	16.5000	16.5000	-13.386%	1	84	-84.788%
2025-12-11	20.1500	20.1500	19.0500	19.0500	-8.325%	2	85	-86.824%
2025-12-08	20.7800	20.7800	20.7800	20.7800	+1.564%	4	85	-87.921%
2025-11-28	20.4600	20.4600	20.4600	20.4600	-11.159%	1	85	-87.732%
2025-11-21	23.5000	23.5000	23.0300	23.0300	-12.032%	2	84	-89.101%
2025-11-19	26.1800	26.1800	26.1800	26.1800	-1.579%	5	84	-90.413%
2025-11-18	26.8500	26.8500	26.6000	26.6000	+16.872%	24	79	-90.564%
2025-11-14	22.7600	22.7600	22.7600	22.7600	+13.800%	1	55	-88.972%
2025-11-11	21.0400	21.0400	20.0000	20.0000	-5.437%	2	54	-87.450%
2025-11-10	21.2500	21.6500	21.1500	21.1500	-3.645%	6	53	-88.132%
2025-11-03	21.9500	21.9500	21.9500	21.9500	+6.605%	2	47	-88.565%
2025-10-31	20.4900	20.5900	20.4900	20.5900	+6.408%	2	47	-87.810%
2025-10-30	19.2000	19.3500	19.2000	19.3500	-11.239%	20	45	-87.028%
2025-10-17	21.8000	21.8000	21.8000	21.8000	-4.092%	1	41	-88.486%
2025-10-16	22.7300	22.7300	22.7300	22.7300	+24.208%	1	41	-88.957%
2025-10-09	18.3000	18.3000	18.3000	18.3000	+7.331%	8	41	-86.284%
2025-10-08	17.1000	17.1000	17.0500	17.0500	-4.213%	4	34	-85.279%
2025-10-07	17.8000	17.8500	17.7500	17.8000	-4.301%	5	27	-85.899%
2025-10-01	18.6000	18.6000	18.6000	18.6000	-11.848%	1	27	-86.505%
2025-09-24	21.0500	21.1000	21.0500	21.1000	+3.941%	2	27	-88.104%
2025-09-19	20.4500	20.4500	20.3000	20.3000	+7.124%	2	26	-87.635%
2025-09-18	18.9500	18.9500	18.9500	18.9500	-2.821%	1	26	-86.755%
2025-09-11	19.5000	19.5000	19.5000	19.5000	+4.278%	1	26	-87.128%
2025-09-09	18.7000	18.7000	18.7000	18.7000	-0.848%	7	26	-86.578%
2025-09-08	18.8600	18.8600	18.8600	18.8600	-3.033%	1	22	-86.691%
2025-09-05	19.4500	19.4500	19.4500	19.4500	+1.461%	1	22	-87.095%
2025-08-21	19.1700	19.1700	19.1700	19.1700	-0.519%	5	22	-86.907%
2025-08-14	19.2700	19.2700	19.2700	19.2700	-13.393%	5	23	-86.975%
2025-08-08	22.2500	22.2500	22.2500	22.2500	-6.316%	1	23	-88.719%
2025-08-07	23.7500	23.7500	23.7500	23.7500	+17.168%	1	23	-89.432%
2025-08-04	20.2700	20.2700	20.2700	20.2700	-6.633%	1	23	-87.617%
2025-08-01	21.7100	21.7100	21.7100	21.7100	+17.478%	1	23	-88.439%
2025-07-21	18.4800	18.4800	18.4800	18.4800	-4.742%	20	23	-86.418%
2025-07-17	19.4000	19.4000	19.4000	19.4000	-2.757%	1	3	-87.062%
2025-07-02	19.6600	20.0200	19.6600	19.9500	-19.556%	14	3	-87.419%
2025-06-18	24.8000	24.8000	24.8000	24.8000	+48.060%	1	2	-89.879%
2025-06-09	16.7500	16.7500	16.7500	16.7500	-55.094%	1	2	-85.015%
2025-04-04	37.3000	37.3000	37.3000	37.3000	+122.687%	2	2	-93.271%
2025-02-18	16.7500	16.7500	16.7500	16.7500	-39.312%	1	1	-85.015%
2025-01-02	27.6000	27.6000	27.6000	27.6000	0.000%	1	1	-90.906%