Dark

V20261218P320
V Dec 18 2026 320.00 Put (V261218P00320000)
option OPRA

EOD

Sep 30, 2026

3.20+19.403%(+0.52)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.9200	3.2000	2.8200	3.2000	+19.403%	6	1,381	0.000%
2026-09-29	2.5300	2.6800	2.5300	2.6800	+9.836%	7	1,381	+19.403%
2026-09-28	2.4900	2.4900	2.3800	2.4400	-5.792%	7	1,379	+31.148%
2026-09-25	2.5900	2.5900	2.5900	2.5900	-10.690%	2	1,372	+23.552%
2026-09-24	2.7500	2.9000	2.7000	2.9000	-10.769%	7	1,372	+10.345%
2026-09-23	3.3000	3.3000	3.1000	3.2500	+1.562%	6	1,373	-1.538%
2026-09-22	2.9500	3.3600	2.9500	3.2000	+16.364%	8	1,374	0.000%
2026-09-21	2.6800	2.7500	2.6000	2.7500	+1.852%	9	1,367	+16.364%
2026-09-18	2.6600	2.7000	2.6400	2.7000	+1.887%	8	1,359	+18.519%
2026-09-17	2.8500	2.8500	2.6500	2.6500	-19.697%	4	1,354	+20.755%
2026-09-16	2.6700	3.3000	2.6700	3.3000	+33.065%	3	1,354	-3.030%
2026-09-15	2.6900	2.6900	2.4800	2.4800	-8.824%	10	1,354	+29.032%
2026-09-14	2.6000	2.7200	2.4800	2.7200	-8.418%	9	1,355	+17.647%
2026-09-11	2.9700	2.9700	2.9700	2.9700	-17.039%	1	1,360	+7.744%
2026-09-10	3.6900	3.6900	3.5800	3.5800	+0.562%	2	1,361	-10.615%
2026-09-09	3.5600	3.5600	3.5600	3.5600	+9.538%	7	1,359	-10.112%
2026-09-08	3.1000	3.2500	3.1000	3.2500	+14.841%	6	1,359	-1.538%
2026-09-04	2.8200	2.8300	2.8200	2.8300	+12.749%	2	1,355	+13.074%
2026-09-03	2.4500	2.5100	2.4500	2.5100	+0.400%	3	1,355	+27.490%
2026-09-02	2.5000	2.5000	2.5000	2.5000	-2.724%	27	1,353	+28.000%
2026-09-01	2.5700	2.5700	2.5700	2.5700	-0.388%	1	1,330	+24.514%
2026-08-31	2.5800	2.5800	2.5800	2.5800	-7.527%	2	1,330	+24.031%
2026-08-27	2.7900	2.7900	2.7900	2.7900	-0.357%	1	1,332	+14.695%
2026-08-25	2.7200	2.8000	2.7200	2.8000	-2.098%	4	1,332	+14.286%
2026-08-24	2.8700	3.0000	2.8600	2.8600	-28.321%	7	1,332	+11.888%
2026-08-21	3.8700	3.9900	3.8700	3.9900	-5.000%	4	1,333	-19.799%
2026-08-20	4.2200	4.2500	4.2000	4.2000	-9.677%	4	1,334	-23.810%
2026-08-14	4.7000	4.7000	4.6500	4.6500	-11.597%	5	1,335	-31.183%
2026-08-13	4.9500	5.2600	4.9400	5.2600	-4.364%	7	1,333	-39.163%
2026-08-12	5.5000	5.5000	5.3500	5.5000	+6.796%	6	1,336	-41.818%
2026-08-11	5.2500	5.2500	4.9500	5.1500	-11.207%	5	1,335	-37.864%
2026-08-10	5.6000	5.8000	5.6000	5.8000	+10.476%	12	1,339	-44.828%
2026-08-07	4.9000	5.2500	4.9000	5.2500	+5.847%	3	1,336	-39.048%
2026-08-06	4.9600	4.9600	4.8100	4.9600	-4.615%	17	1,336	-35.484%
2026-08-04	5.5500	5.5500	5.2000	5.2000	-4.762%	11	1,323	-38.462%
2026-08-03	5.4000	5.4600	5.4000	5.4600	-11.220%	5	1,328	-41.392%
2026-07-31	6.1500	6.1500	6.1500	6.1500	+2.500%	1	1,333	-47.967%
2026-07-30	7.1500	7.1500	6.0000	6.0000	+4.167%	5	1,333	-46.667%
2026-07-29	6.3800	6.3800	5.2000	5.7600	-23.200%	32	1,331	-44.444%
2026-07-27	7.5000	7.5000	7.5000	7.5000	-14.773%	1	1,317	-57.333%
2026-07-24	8.7500	8.8000	8.7500	8.8000	-10.204%	3	1,318	-63.636%
2026-07-23	9.8900	9.8900	9.8000	9.8000	+8.168%	14	1,316	-67.347%
2026-07-22	9.0600	9.0600	9.0600	9.0600	+2.955%	5	1,304	-64.680%
2026-07-21	8.9000	8.9000	8.8000	8.8000	+7.317%	4	1,299	-63.636%
2026-07-20	8.1500	8.2000	8.0500	8.2000	-5.747%	30	1,295	-60.976%
2026-07-17	8.7000	8.7000	8.7000	8.7000	+9.434%	10	1,279	-63.218%
2026-07-16	7.9500	7.9500	7.9500	7.9500	-3.636%	15	1,279	-59.748%
2026-07-15	8.5500	8.5500	8.2500	8.2500	-2.941%	20	1,279	-61.212%
2026-07-14	8.5000	8.5000	8.5000	8.5000	-0.118%	1	1,279	-62.353%
2026-07-13	8.5000	8.5100	8.4900	8.5100	-18.565%	4	1,278	-62.397%
2026-07-10	10.6000	10.6000	10.4500	10.4500	-2.700%	11	1,277	-69.378%
2026-07-09	10.7400	10.7400	10.7400	10.7400	-3.243%	1	1,276	-70.205%
2026-07-08	10.9500	11.3400	10.9500	11.1000	+8.824%	16	1,275	-71.171%
2026-07-07	9.0000	10.2000	9.0000	10.2000	+13.966%	10	1,274	-68.627%
2026-07-06	9.6000	9.6000	8.6900	8.9500	+10.494%	38	1,270	-64.246%
2026-07-02	8.8000	8.8500	8.0000	8.1000	-21.739%	21	1,258	-60.494%
2026-07-01	10.9000	10.9000	9.4500	10.3500	-12.658%	27	1,258	-69.082%
2026-06-30	11.8500	11.8500	11.8500	11.8500	-1.660%	2	1,254	-72.996%
2026-06-29	12.1700	12.1700	11.9900	12.0500	-9.670%	12	1,252	-73.444%
2026-06-26	13.3500	13.3500	13.0500	13.3400	-4.714%	20	1,248	-76.012%
2026-06-25	14.0000	14.0000	14.0000	14.0000	-5.405%	5	1,243	-77.143%
2026-06-24	14.8000	14.8000	14.8000	14.8000	-9.480%	1	1,243	-78.378%
2026-06-23	16.1000	16.3500	15.7000	16.3500	-4.665%	13	1,243	-80.428%
2026-06-22	15.7000	17.1500	15.7000	17.1500	+14.333%	11	1,239	-81.341%
2026-06-17	15.0000	15.0000	15.0000	15.0000	-5.063%	2	1,240	-78.667%
2026-06-16	17.6500	17.6500	15.7500	15.8000	-16.180%	12	1,240	-79.747%
2026-06-15	18.9000	18.9000	18.8500	18.8500	-12.933%	2	1,238	-83.024%
2026-06-10	20.7500	21.8500	20.7500	21.6500	-2.915%	10	1,238	-85.219%
2026-06-08	21.6000	22.3000	21.6000	22.3000	+4.941%	6	1,238	-85.650%
2026-06-04	21.2500	21.2500	21.2500	21.2500	-18.707%	4	1,232	-84.941%
2026-06-03	26.1400	26.1400	26.1400	26.1400	+22.954%	1	1,232	-87.758%
2026-06-01	21.2600	21.2600	21.2600	21.2600	+16.175%	1	1,233	-84.948%
2026-05-29	18.3000	18.3000	18.3000	18.3000	-8.955%	3	1,233	-82.514%
2026-05-28	19.8000	21.0000	19.8000	20.1000	+21.818%	6	1,236	-84.080%
2026-05-19	16.7000	16.7000	16.5000	16.5000	-4.789%	2	1,230	-80.606%
2026-05-18	18.6000	18.6500	17.3300	17.3300	-11.310%	3	1,230	-81.535%
2026-05-15	19.6000	19.6000	19.5400	19.5400	-8.904%	8	1,230	-83.623%
2026-05-13	21.6200	21.6200	21.4500	21.4500	+14.767%	9	1,238	-85.082%
2026-05-12	19.0000	19.0000	18.6500	18.6900	-7.475%	4	1,238	-82.879%
2026-05-11	20.1000	20.2000	20.1000	20.2000	-9.213%	6	1,238	-84.158%
2026-05-06	22.0500	22.2500	22.0500	22.2500	+4.706%	2	1,232	-85.618%
2026-05-05	21.2500	21.2500	21.2500	21.2500	+16.438%	1	1,232	-84.941%
2026-04-30	18.4500	18.5500	18.2500	18.2500	+7.988%	706	1,231	-82.466%
2026-04-29	18.2000	18.2000	16.9000	16.9000	-33.465%	2	561	-81.065%
2026-04-16	25.4000	25.4000	25.4000	25.4000	-18.979%	1	563	-87.402%
2026-04-13	31.3500	31.3500	31.3500	31.3500	-0.791%	250	562	-89.793%
2026-04-08	31.6000	31.6000	31.6000	31.6000	-6.176%	1	341	-89.873%
2026-04-06	33.6800	33.6800	33.6800	33.6800	-10.163%	5	341	-90.499%
2026-03-31	36.4000	37.4900	36.4000	37.4900	+1.324%	6	336	-91.464%
2026-03-30	37.0000	37.0000	37.0000	37.0000	-5.080%	64	334	-91.351%
2026-03-27	38.9800	38.9800	38.9800	38.9800	+15.840%	1	360	-91.791%
2026-03-24	33.7000	33.7000	33.6500	33.6500	+0.478%	21	359	-90.490%
2026-03-23	33.4900	33.4900	33.4900	33.4900	-7.050%	1	380	-90.445%
2026-03-19	36.0300	36.0300	36.0300	36.0300	+23.814%	1	380	-91.119%
2026-03-11	29.1000	29.1000	29.1000	29.1000	-2.676%	2	380	-89.003%
2026-03-06	29.9000	29.9000	29.9000	29.9000	-9.394%	1	380	-89.298%
2026-02-24	33.0000	33.0000	33.0000	33.0000	+22.997%	2	379	-90.303%
2026-02-17	26.7500	26.8300	26.7500	26.8300	-2.187%	2	381	-88.073%
2026-02-13	27.4500	27.4500	27.4300	27.4300	+27.581%	6	380	-88.334%
2026-02-11	22.0000	22.0000	21.4600	21.5000	-6.522%	4	380	-85.116%
2026-02-09	23.2600	23.2600	21.7200	23.0000	+5.263%	10	380	-86.087%
2026-02-06	22.2100	22.2100	21.8500	21.8500	-5.000%	2	382	-85.355%
2026-02-04	23.0000	23.0000	23.0000	23.0000	+16.456%	18	383	-86.087%
2026-02-02	19.7500	19.7500	19.7500	19.7500	-12.996%	4	383	-83.797%
2026-01-29	22.7000	22.7000	22.7000	22.7000	-0.220%	1	383	-85.903%
2026-01-23	22.5000	22.7500	22.5000	22.7500	-7.219%	4	382	-85.934%
2026-01-21	24.5200	24.5200	24.5200	24.5200	+2.124%	1	382	-86.949%
2026-01-20	24.2000	24.2000	24.0100	24.0100	-2.000%	2	382	-86.672%
2026-01-14	24.5000	24.5000	24.5000	24.5000	+9.277%	1	382	-86.939%
2026-01-13	21.8000	24.2000	21.8000	22.4200	+25.462%	7	382	-85.727%
2026-01-12	17.8900	17.8900	17.8700	17.8700	+21.153%	2	383	-82.093%
2026-01-08	14.7500	14.7500	14.7500	14.7500	+1.724%	5	381	-78.305%
2026-01-07	14.5000	14.5000	14.4000	14.5000	+2.113%	14	376	-77.931%
2026-01-06	14.5000	14.5000	14.2000	14.2000	-1.045%	4	364	-77.465%
2026-01-05	14.3200	14.4000	14.3200	14.3500	-2.712%	4	361	-77.700%
2025-12-31	14.6500	14.8000	14.6000	14.7500	+3.147%	5	361	-78.305%
2025-12-30	14.4000	14.5000	14.3000	14.3000	-1.718%	4	361	-77.622%
2025-12-29	14.3000	14.5500	14.3000	14.5500	+0.692%	4	360	-78.007%
2025-12-26	14.4000	14.7700	14.4000	14.4500	+0.697%	11	360	-77.855%
2025-12-24	14.6000	14.6000	14.3500	14.3500	-4.142%	6	354	-77.700%
2025-12-23	15.0000	15.0000	14.9700	14.9700	-0.465%	2	354	-78.624%
2025-12-22	15.0400	15.0400	15.0400	15.0400	-9.561%	2	353	-78.723%
2025-12-19	16.8500	16.8500	16.6000	16.6300	-5.134%	24	353	-80.758%
2025-12-18	17.5300	17.5300	17.5300	17.5300	+2.216%	2	353	-81.746%
2025-12-12	17.1500	17.1500	17.1500	17.1500	-9.499%	11	351	-81.341%
2025-12-11	19.7500	19.7500	18.9500	18.9500	-16.039%	3	351	-83.113%
2025-12-08	22.5700	22.5700	22.5700	22.5700	-6.154%	4	349	-85.822%
2025-12-02	24.0500	24.0500	24.0500	24.0500	+7.127%	1	345	-86.694%
2025-11-25	22.4500	22.4500	22.4500	22.4500	-9.948%	1	345	-85.746%
2025-11-21	25.4900	25.4900	24.9300	24.9300	-4.115%	4	345	-87.164%
2025-11-20	26.0000	26.0000	26.0000	26.0000	-8.515%	2	347	-87.692%
2025-11-19	27.4500	28.4200	27.2000	28.4200	-0.246%	12	347	-88.740%
2025-11-18	29.0500	29.0500	28.4900	28.4900	+24.683%	11	356	-88.768%
2025-11-10	23.3500	23.3500	22.8500	22.8500	-0.218%	6	346	-85.996%
2025-11-04	22.9000	22.9000	22.9000	22.9000	+9.569%	22	348	-86.026%
2025-10-30	20.7500	20.9000	20.7500	20.9000	+4.500%	9	326	-84.689%
2025-10-27	20.0000	20.0000	20.0000	20.0000	-12.816%	1	318	-84.000%
2025-10-20	22.9400	22.9400	22.9400	22.9400	-2.175%	3	318	-86.051%
2025-10-17	23.4500	23.4500	23.4500	23.4500	+19.949%	1	321	-86.354%
2025-10-09	19.5500	19.5500	19.2500	19.5500	+6.250%	12	321	-83.632%
2025-10-08	18.5500	18.5500	18.4000	18.4000	-3.412%	8	309	-82.609%
2025-10-07	19.2500	19.3000	19.0500	19.0500	+1.061%	6	297	-83.202%
2025-10-03	18.8500	18.8500	18.8500	18.8500	-8.717%	4	297	-83.024%
2025-09-30	20.6000	20.6500	20.6000	20.6500	-6.349%	4	294	-84.504%
2025-09-19	22.0500	22.0500	22.0500	22.0500	+8.301%	1	290	-85.488%
2025-09-09	20.3600	20.3600	20.3600	20.3600	+0.049%	1	290	-84.283%
2025-09-08	20.3500	20.3500	20.3500	20.3500	+8.533%	1	290	-84.275%
2025-09-04	18.7500	18.7500	18.7500	18.7500	-5.063%	1	289	-82.933%
2025-08-26	19.7500	19.7500	19.7500	19.7500	-6.619%	2	288	-83.797%
2025-08-19	21.1500	21.1500	21.1500	21.1500	+1.196%	1	286	-84.870%
2025-08-18	20.9000	20.9000	20.9000	20.9000	-8.333%	1	285	-84.689%
2025-08-07	22.8000	22.8000	22.8000	22.8000	0.000%	2	284	-85.965%
2025-08-06	23.5500	23.5500	22.8000	22.8000	+19.434%	2	285	-85.965%
2025-07-31	19.3000	19.3000	19.0900	19.0900	-1.598%	8	285	-83.237%
2025-07-23	19.4000	19.4000	19.4000	19.4000	-6.325%	1	286	-83.505%
2025-07-22	20.7100	20.7100	20.7100	20.7100	+1.969%	1	286	-84.549%
2025-07-21	19.8000	20.3100	19.8000	20.3100	-5.093%	272	286	-84.244%
2025-07-18	21.1900	21.4000	21.1900	21.4000	-1.155%	4	16	-85.047%
2025-07-14	21.6500	21.6500	21.6500	21.6500	-4.835%	1	16	-85.219%
2025-07-11	22.5000	22.7500	22.5000	22.7500	+4.839%	2	16	-85.934%
2025-07-02	21.4800	21.7500	21.4800	21.7000	+1.878%	12	15	-85.253%
2025-06-24	21.3000	21.3000	21.3000	21.3000	-18.733%	1	15	-84.977%
2025-06-23	26.2200	26.2200	26.2100	26.2100	+45.692%	3	15	-87.791%
2025-06-09	17.7900	17.9900	17.7900	17.9900	-3.797%	4	14	-82.212%
2025-05-16	18.7000	18.7000	18.7000	18.7000	-2.604%	2	12	-82.888%
2025-05-15	19.2000	19.2000	19.2000	19.2000	-51.269%	1	13	-83.333%
2025-04-04	39.4000	39.4000	39.4000	39.4000	+51.714%	2	12	-91.878%
2025-03-31	25.9700	25.9700	25.9700	25.9700	+26.683%	1	11	-87.678%
2025-02-24	20.5000	20.5000	20.5000	20.5000	+3.535%	7	11	-84.390%
2025-02-20	19.8000	19.8000	19.8000	19.8000	-39.909%	1	4	-83.838%
2025-01-14	32.8500	32.9500	32.8500	32.9500	+14.211%	6	4	-90.288%
2024-12-18	28.8500	28.8500	28.8500	28.8500	0.000%	1	1	-88.908%