Dark

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

EOD

Jul 1, 2026

10.35-12.658%(-1.50)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.9000	10.9000	9.4500	10.3500	-12.658%	27	1,258	0.000%
2026-06-30	11.8500	11.8500	11.8500	11.8500	-1.660%	2	1,254	-12.658%
2026-06-29	12.1700	12.1700	11.9900	12.0500	-9.670%	12	1,252	-14.108%
2026-06-26	13.3500	13.3500	13.0500	13.3400	-4.714%	20	1,248	-22.414%
2026-06-25	14.0000	14.0000	14.0000	14.0000	-5.405%	5	1,243	-26.071%
2026-06-24	14.8000	14.8000	14.8000	14.8000	-9.480%	1	1,243	-30.068%
2026-06-23	16.1000	16.3500	15.7000	16.3500	-4.665%	13	1,243	-36.697%
2026-06-22	15.7000	17.1500	15.7000	17.1500	+14.333%	11	1,239	-39.650%
2026-06-17	15.0000	15.0000	15.0000	15.0000	-5.063%	2	1,240	-31.000%
2026-06-16	17.6500	17.6500	15.7500	15.8000	-16.180%	12	1,240	-34.494%
2026-06-15	18.9000	18.9000	18.8500	18.8500	-12.933%	2	1,238	-45.093%
2026-06-10	20.7500	21.8500	20.7500	21.6500	-2.915%	10	1,238	-52.194%
2026-06-08	21.6000	22.3000	21.6000	22.3000	+4.941%	6	1,238	-53.587%
2026-06-04	21.2500	21.2500	21.2500	21.2500	-18.707%	4	1,232	-51.294%
2026-06-03	26.1400	26.1400	26.1400	26.1400	+22.954%	1	1,232	-60.406%
2026-06-01	21.2600	21.2600	21.2600	21.2600	+16.175%	1	1,233	-51.317%
2026-05-29	18.3000	18.3000	18.3000	18.3000	-8.955%	3	1,233	-43.443%
2026-05-28	19.8000	21.0000	19.8000	20.1000	+21.818%	6	1,236	-48.507%
2026-05-19	16.7000	16.7000	16.5000	16.5000	-4.789%	2	1,230	-37.273%
2026-05-18	18.6000	18.6500	17.3300	17.3300	-11.310%	3	1,230	-40.277%
2026-05-15	19.6000	19.6000	19.5400	19.5400	-8.904%	8	1,230	-47.032%
2026-05-13	21.6200	21.6200	21.4500	21.4500	+14.767%	9	1,238	-51.748%
2026-05-12	19.0000	19.0000	18.6500	18.6900	-7.475%	4	1,238	-44.623%
2026-05-11	20.1000	20.2000	20.1000	20.2000	-9.213%	6	1,238	-48.762%
2026-05-06	22.0500	22.2500	22.0500	22.2500	+4.706%	2	1,232	-53.483%
2026-05-05	21.2500	21.2500	21.2500	21.2500	+16.438%	1	1,232	-51.294%
2026-04-30	18.4500	18.5500	18.2500	18.2500	+7.988%	706	1,231	-43.288%
2026-04-29	18.2000	18.2000	16.9000	16.9000	-33.465%	2	561	-38.757%
2026-04-16	25.4000	25.4000	25.4000	25.4000	-18.979%	1	563	-59.252%
2026-04-13	31.3500	31.3500	31.3500	31.3500	-0.791%	250	562	-66.986%
2026-04-08	31.6000	31.6000	31.6000	31.6000	-6.176%	1	341	-67.247%
2026-04-06	33.6800	33.6800	33.6800	33.6800	-10.163%	5	341	-69.270%
2026-03-31	36.4000	37.4900	36.4000	37.4900	+1.324%	6	336	-72.393%
2026-03-30	37.0000	37.0000	37.0000	37.0000	-5.080%	64	334	-72.027%
2026-03-27	38.9800	38.9800	38.9800	38.9800	+15.840%	1	360	-73.448%
2026-03-24	33.7000	33.7000	33.6500	33.6500	+0.478%	21	359	-69.242%
2026-03-23	33.4900	33.4900	33.4900	33.4900	-7.050%	1	380	-69.095%
2026-03-19	36.0300	36.0300	36.0300	36.0300	+23.814%	1	380	-71.274%
2026-03-11	29.1000	29.1000	29.1000	29.1000	-2.676%	2	380	-64.433%
2026-03-06	29.9000	29.9000	29.9000	29.9000	-9.394%	1	380	-65.385%
2026-02-24	33.0000	33.0000	33.0000	33.0000	+22.997%	2	379	-68.636%
2026-02-17	26.7500	26.8300	26.7500	26.8300	-2.187%	2	381	-61.424%
2026-02-13	27.4500	27.4500	27.4300	27.4300	+27.581%	6	380	-62.268%
2026-02-11	22.0000	22.0000	21.4600	21.5000	-6.522%	4	380	-51.860%
2026-02-09	23.2600	23.2600	21.7200	23.0000	+5.263%	10	380	-55.000%
2026-02-06	22.2100	22.2100	21.8500	21.8500	-5.000%	2	382	-52.632%
2026-02-04	23.0000	23.0000	23.0000	23.0000	+16.456%	18	383	-55.000%
2026-02-02	19.7500	19.7500	19.7500	19.7500	-12.996%	4	383	-47.595%
2026-01-29	22.7000	22.7000	22.7000	22.7000	-0.220%	1	383	-54.405%
2026-01-23	22.5000	22.7500	22.5000	22.7500	-7.219%	4	382	-54.505%
2026-01-21	24.5200	24.5200	24.5200	24.5200	+2.124%	1	382	-57.790%
2026-01-20	24.2000	24.2000	24.0100	24.0100	-2.000%	2	382	-56.893%
2026-01-14	24.5000	24.5000	24.5000	24.5000	+9.277%	1	382	-57.755%
2026-01-13	21.8000	24.2000	21.8000	22.4200	+25.462%	7	382	-53.836%
2026-01-12	17.8900	17.8900	17.8700	17.8700	+21.153%	2	383	-42.082%
2026-01-08	14.7500	14.7500	14.7500	14.7500	+1.724%	5	381	-29.831%
2026-01-07	14.5000	14.5000	14.4000	14.5000	+2.113%	14	376	-28.621%
2026-01-06	14.5000	14.5000	14.2000	14.2000	-1.045%	4	364	-27.113%
2026-01-05	14.3200	14.4000	14.3200	14.3500	-2.712%	4	361	-27.875%
2025-12-31	14.6500	14.8000	14.6000	14.7500	+3.147%	5	361	-29.831%
2025-12-30	14.4000	14.5000	14.3000	14.3000	-1.718%	4	361	-27.622%
2025-12-29	14.3000	14.5500	14.3000	14.5500	+0.692%	4	360	-28.866%
2025-12-26	14.4000	14.7700	14.4000	14.4500	+0.697%	11	360	-28.374%
2025-12-24	14.6000	14.6000	14.3500	14.3500	-4.142%	6	354	-27.875%
2025-12-23	15.0000	15.0000	14.9700	14.9700	-0.465%	2	354	-30.862%
2025-12-22	15.0400	15.0400	15.0400	15.0400	-9.561%	2	353	-31.184%
2025-12-19	16.8500	16.8500	16.6000	16.6300	-5.134%	24	353	-37.763%
2025-12-18	17.5300	17.5300	17.5300	17.5300	+2.216%	2	353	-40.958%
2025-12-12	17.1500	17.1500	17.1500	17.1500	-9.499%	11	351	-39.650%
2025-12-11	19.7500	19.7500	18.9500	18.9500	-16.039%	3	351	-45.383%
2025-12-08	22.5700	22.5700	22.5700	22.5700	-6.154%	4	349	-54.143%
2025-12-02	24.0500	24.0500	24.0500	24.0500	+7.127%	1	345	-56.965%
2025-11-25	22.4500	22.4500	22.4500	22.4500	-9.948%	1	345	-53.898%
2025-11-21	25.4900	25.4900	24.9300	24.9300	-4.115%	4	345	-58.484%
2025-11-20	26.0000	26.0000	26.0000	26.0000	-8.515%	2	347	-60.192%
2025-11-19	27.4500	28.4200	27.2000	28.4200	-0.246%	12	347	-63.582%
2025-11-18	29.0500	29.0500	28.4900	28.4900	+24.683%	11	356	-63.671%
2025-11-10	23.3500	23.3500	22.8500	22.8500	-0.218%	6	346	-54.705%
2025-11-04	22.9000	22.9000	22.9000	22.9000	+9.569%	22	348	-54.803%
2025-10-30	20.7500	20.9000	20.7500	20.9000	+4.500%	9	326	-50.478%
2025-10-27	20.0000	20.0000	20.0000	20.0000	-12.816%	1	318	-48.250%
2025-10-20	22.9400	22.9400	22.9400	22.9400	-2.175%	3	318	-54.882%
2025-10-17	23.4500	23.4500	23.4500	23.4500	+19.949%	1	321	-55.864%
2025-10-09	19.5500	19.5500	19.2500	19.5500	+6.250%	12	321	-47.059%
2025-10-08	18.5500	18.5500	18.4000	18.4000	-3.412%	8	309	-43.750%
2025-10-07	19.2500	19.3000	19.0500	19.0500	+1.061%	6	297	-45.669%
2025-10-03	18.8500	18.8500	18.8500	18.8500	-8.717%	4	297	-45.093%
2025-09-30	20.6000	20.6500	20.6000	20.6500	-6.349%	4	294	-49.879%
2025-09-19	22.0500	22.0500	22.0500	22.0500	+8.301%	1	290	-53.061%
2025-09-09	20.3600	20.3600	20.3600	20.3600	+0.049%	1	290	-49.165%
2025-09-08	20.3500	20.3500	20.3500	20.3500	+8.533%	1	290	-49.140%
2025-09-04	18.7500	18.7500	18.7500	18.7500	-5.063%	1	289	-44.800%
2025-08-26	19.7500	19.7500	19.7500	19.7500	-6.619%	2	288	-47.595%
2025-08-19	21.1500	21.1500	21.1500	21.1500	+1.196%	1	286	-51.064%
2025-08-18	20.9000	20.9000	20.9000	20.9000	-8.333%	1	285	-50.478%
2025-08-07	22.8000	22.8000	22.8000	22.8000	0.000%	2	284	-54.605%
2025-08-06	23.5500	23.5500	22.8000	22.8000	+19.434%	2	285	-54.605%
2025-07-31	19.3000	19.3000	19.0900	19.0900	-1.598%	8	285	-45.783%
2025-07-23	19.4000	19.4000	19.4000	19.4000	-6.325%	1	286	-46.649%
2025-07-22	20.7100	20.7100	20.7100	20.7100	+1.969%	1	286	-50.024%
2025-07-21	19.8000	20.3100	19.8000	20.3100	-5.093%	272	286	-49.040%
2025-07-18	21.1900	21.4000	21.1900	21.4000	-1.155%	4	16	-51.636%
2025-07-14	21.6500	21.6500	21.6500	21.6500	-4.835%	1	16	-52.194%
2025-07-11	22.5000	22.7500	22.5000	22.7500	+4.839%	2	16	-54.505%
2025-07-02	21.4800	21.7500	21.4800	21.7000	+1.878%	12	15	-52.304%
2025-06-24	21.3000	21.3000	21.3000	21.3000	-18.733%	1	15	-51.408%
2025-06-23	26.2200	26.2200	26.2100	26.2100	+45.692%	3	15	-60.511%
2025-06-09	17.7900	17.9900	17.7900	17.9900	-3.797%	4	14	-42.468%
2025-05-16	18.7000	18.7000	18.7000	18.7000	-2.604%	2	12	-44.652%
2025-05-15	19.2000	19.2000	19.2000	19.2000	-51.269%	1	13	-46.094%
2025-04-04	39.4000	39.4000	39.4000	39.4000	+51.714%	2	12	-73.731%
2025-03-31	25.9700	25.9700	25.9700	25.9700	+26.683%	1	11	-60.146%
2025-02-24	20.5000	20.5000	20.5000	20.5000	+3.535%	7	11	-49.512%
2025-02-20	19.8000	19.8000	19.8000	19.8000	-39.909%	1	4	-47.727%
2025-01-14	32.8500	32.9500	32.8500	32.9500	+14.211%	6	4	-68.589%
2024-12-18	28.8500	28.8500	28.8500	28.8500	0.000%	1	1	-64.125%