Dark

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

EOD

Jul 1, 2026

8.90-14.423%(-1.50)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.6500	9.6500	8.3000	8.9000	-14.423%	17	289	0.000%
2026-06-30	10.4000	10.4000	10.4000	10.4000	-2.347%	1	281	-14.423%
2026-06-29	10.4500	10.8000	10.4500	10.6500	-22.263%	17	281	-16.432%
2026-06-24	13.2000	13.7000	13.2000	13.7000	-5.517%	17	272	-35.036%
2026-06-23	14.3500	14.5000	14.2500	14.5000	+5.072%	4	264	-38.621%
2026-06-16	15.2600	15.2900	13.8000	13.8000	-17.710%	5	267	-35.507%
2026-06-15	17.0000	17.0000	16.3000	16.7700	-9.106%	25	262	-46.929%
2026-06-12	18.2000	18.4500	17.6000	18.4500	-3.655%	10	262	-51.762%
2026-06-11	19.2000	20.4000	19.1500	19.1500	+3.514%	10	262	-53.525%
2026-06-10	18.8000	18.8000	18.5000	18.5000	+1.928%	2	256	-51.892%
2026-06-09	18.3500	18.6000	18.1500	18.1500	-5.469%	10	257	-50.964%
2026-06-08	19.2000	19.2000	19.2000	19.2000	+9.402%	2	250	-53.646%
2026-06-05	18.5000	18.5000	17.5100	17.5500	-12.817%	14	250	-49.288%
2026-06-04	20.1200	20.1300	20.1200	20.1300	-15.027%	12	253	-55.787%
2026-06-03	23.3000	23.6900	23.3000	23.6900	+12.275%	3	255	-62.431%
2026-06-02	21.2500	21.3200	20.9500	21.1000	+36.835%	10	252	-57.820%
2026-05-29	15.9500	16.1000	15.3500	15.4200	-4.520%	20	250	-42.283%
2026-05-27	16.1500	16.3500	16.1500	16.1500	+4.870%	22	244	-44.892%
2026-05-22	15.4000	15.4000	15.4000	15.4000	+2.326%	3	238	-42.208%
2026-05-19	14.8000	15.0500	14.8000	15.0500	-10.149%	2	241	-40.864%
2026-05-12	16.8500	16.8500	16.7000	16.7500	-18.093%	4	239	-46.866%
2026-05-08	20.4500	20.4500	20.4500	20.4500	+7.916%	1	239	-56.479%
2026-05-07	19.9500	19.9500	18.9500	18.9500	-1.044%	59	239	-53.034%
2026-05-06	19.1500	19.1500	19.1500	19.1500	-3.038%	1	190	-53.525%
2026-05-05	19.7500	19.7500	19.7500	19.7500	+17.490%	1	189	-54.937%
2026-05-04	16.8100	16.8100	16.8100	16.8100	+8.452%	3	190	-47.055%
2026-05-01	15.5800	15.7200	15.5000	15.5000	-5.430%	31	176	-42.581%
2026-04-30	15.7100	16.3900	15.7100	16.3900	+10.000%	2	176	-45.699%
2026-04-29	16.3700	16.3700	14.9000	14.9000	-39.233%	5	176	-40.268%
2026-04-28	23.9800	24.5200	23.9800	24.5200	-2.466%	2	177	-63.703%
2026-04-27	25.5700	25.5700	25.1400	25.1400	-3.308%	2	176	-64.598%
2026-04-22	26.0000	26.0000	26.0000	26.0000	+6.996%	10	175	-65.769%
2026-04-21	24.3000	24.3000	24.3000	24.3000	+9.855%	2	163	-63.374%
2026-04-17	22.1400	22.1400	22.0900	22.1200	-7.448%	4	163	-59.765%
2026-04-15	23.9000	23.9000	23.9000	23.9000	-7.722%	1	163	-62.762%
2026-04-14	25.9000	25.9000	25.9000	25.9000	-12.203%	32	163	-65.637%
2026-04-10	29.5000	29.5000	29.5000	29.5000	-5.901%	2	151	-69.831%
2026-04-06	31.3500	31.3500	31.3500	31.3500	-7.767%	1	149	-71.611%
2026-03-19	33.9900	33.9900	33.9900	33.9900	+33.033%	1	148	-73.816%
2026-03-10	25.8000	25.8000	25.5500	25.5500	-2.032%	2	149	-65.166%
2026-03-09	28.3500	28.3500	26.0800	26.0800	+6.667%	5	147	-65.874%
2026-03-05	25.1800	25.1800	24.4500	24.4500	-0.326%	3	144	-63.599%
2026-03-02	24.5300	24.5300	24.5300	24.5300	+9.265%	1	144	-63.718%
2026-02-20	22.4500	22.4500	22.4500	22.4500	-15.949%	1	143	-60.356%
2026-02-17	26.7100	26.7100	26.7100	26.7100	-1.584%	1	143	-66.679%
2026-02-13	27.0000	27.1400	27.0000	27.1400	+36.725%	3	142	-67.207%
2026-02-11	19.8500	19.8500	19.8500	19.8500	-5.476%	10	142	-55.164%
2026-02-09	21.3000	21.3000	20.0000	21.0000	+3.194%	19	132	-57.619%
2026-02-06	20.0000	20.5500	20.0000	20.3500	-0.245%	10	125	-56.265%
2026-02-04	20.9500	20.9500	20.4000	20.4000	+3.553%	25	124	-56.373%
2026-01-26	20.4000	20.4000	19.7000	19.7000	-9.175%	12	124	-54.822%
2026-01-22	21.6900	21.6900	21.6900	21.6900	+2.263%	1	114	-58.967%
2026-01-16	21.2100	21.2100	21.2100	21.2100	+1.000%	1	114	-58.039%
2026-01-15	21.0000	21.0500	21.0000	21.0000	+2.689%	32	114	-57.619%
2026-01-14	20.4500	20.4500	20.4500	20.4500	-0.728%	1	96	-56.479%
2026-01-13	20.6000	20.6000	20.6000	20.6000	+52.593%	1	95	-56.796%
2026-01-08	13.5000	13.5000	13.5000	13.5000	-11.475%	1	94	-34.074%
2026-01-02	15.2000	15.2500	14.8500	15.2500	+15.970%	9	95	-41.639%
2025-12-24	13.4000	13.4000	13.1500	13.1500	-3.309%	4	85	-32.319%
2025-12-23	13.8000	13.8000	13.5500	13.6000	-17.576%	4	85	-34.559%
2025-12-12	16.5000	16.5000	16.5000	16.5000	-13.386%	1	84	-46.061%
2025-12-11	20.1500	20.1500	19.0500	19.0500	-8.325%	2	85	-53.281%
2025-12-08	20.7800	20.7800	20.7800	20.7800	+1.564%	4	85	-57.170%
2025-11-28	20.4600	20.4600	20.4600	20.4600	-11.159%	1	85	-56.500%
2025-11-21	23.5000	23.5000	23.0300	23.0300	-12.032%	2	84	-61.355%
2025-11-19	26.1800	26.1800	26.1800	26.1800	-1.579%	5	84	-66.005%
2025-11-18	26.8500	26.8500	26.6000	26.6000	+16.872%	24	79	-66.541%
2025-11-14	22.7600	22.7600	22.7600	22.7600	+13.800%	1	55	-60.896%
2025-11-11	21.0400	21.0400	20.0000	20.0000	-5.437%	2	54	-55.500%
2025-11-10	21.2500	21.6500	21.1500	21.1500	-3.645%	6	53	-57.920%
2025-11-03	21.9500	21.9500	21.9500	21.9500	+6.605%	2	47	-59.453%
2025-10-31	20.4900	20.5900	20.4900	20.5900	+6.408%	2	47	-56.775%
2025-10-30	19.2000	19.3500	19.2000	19.3500	-11.239%	20	45	-54.005%
2025-10-17	21.8000	21.8000	21.8000	21.8000	-4.092%	1	41	-59.174%
2025-10-16	22.7300	22.7300	22.7300	22.7300	+24.208%	1	41	-60.845%
2025-10-09	18.3000	18.3000	18.3000	18.3000	+7.331%	8	41	-51.366%
2025-10-08	17.1000	17.1000	17.0500	17.0500	-4.213%	4	34	-47.801%
2025-10-07	17.8000	17.8500	17.7500	17.8000	-4.301%	5	27	-50.000%
2025-10-01	18.6000	18.6000	18.6000	18.6000	-11.848%	1	27	-52.151%
2025-09-24	21.0500	21.1000	21.0500	21.1000	+3.941%	2	27	-57.820%
2025-09-19	20.4500	20.4500	20.3000	20.3000	+7.124%	2	26	-56.158%
2025-09-18	18.9500	18.9500	18.9500	18.9500	-2.821%	1	26	-53.034%
2025-09-11	19.5000	19.5000	19.5000	19.5000	+4.278%	1	26	-54.359%
2025-09-09	18.7000	18.7000	18.7000	18.7000	-0.848%	7	26	-52.406%
2025-09-08	18.8600	18.8600	18.8600	18.8600	-3.033%	1	22	-52.810%
2025-09-05	19.4500	19.4500	19.4500	19.4500	+1.461%	1	22	-54.242%
2025-08-21	19.1700	19.1700	19.1700	19.1700	-0.519%	5	22	-53.573%
2025-08-14	19.2700	19.2700	19.2700	19.2700	-13.393%	5	23	-53.814%
2025-08-08	22.2500	22.2500	22.2500	22.2500	-6.316%	1	23	-60.000%
2025-08-07	23.7500	23.7500	23.7500	23.7500	+17.168%	1	23	-62.526%
2025-08-04	20.2700	20.2700	20.2700	20.2700	-6.633%	1	23	-56.093%
2025-08-01	21.7100	21.7100	21.7100	21.7100	+17.478%	1	23	-59.005%
2025-07-21	18.4800	18.4800	18.4800	18.4800	-4.742%	20	23	-51.840%
2025-07-17	19.4000	19.4000	19.4000	19.4000	-2.757%	1	3	-54.124%
2025-07-02	19.6600	20.0200	19.6600	19.9500	-19.556%	14	3	-55.388%
2025-06-18	24.8000	24.8000	24.8000	24.8000	+48.060%	1	2	-64.113%
2025-06-09	16.7500	16.7500	16.7500	16.7500	-55.094%	1	2	-46.866%
2025-04-04	37.3000	37.3000	37.3000	37.3000	+122.687%	2	2	-76.139%
2025-02-18	16.7500	16.7500	16.7500	16.7500	-39.312%	1	1	-46.866%
2025-01-02	27.6000	27.6000	27.6000	27.6000	0.000%	1	1	-67.754%