Dark

V20261218P325
V Dec 18 2026 325.00 Put (V261218P00325000)
option OPRA

EOD

Sep 30, 2026

3.90+13.043%(+0.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.4500	3.9000	3.4500	3.9000	+13.043%	3	1,597	0.000%
2026-09-29	3.1000	3.4500	3.1000	3.4500	+15.000%	3	1,595	+13.043%
2026-09-28	3.0500	3.0500	3.0000	3.0000	-4.762%	3	1,592	+30.000%
2026-09-25	3.1500	3.1500	3.1500	3.1500	-1.563%	2	1,589	+23.810%
2026-09-24	3.6200	3.6200	3.2000	3.2000	-24.706%	10	1,588	+21.875%
2026-09-23	4.1500	4.2500	3.7500	4.2500	+8.974%	11	1,586	-8.235%
2026-09-22	3.5500	4.1500	3.5500	3.9000	+36.842%	132	1,579	0.000%
2026-09-21	2.8500	2.8500	2.8500	2.8500	-5.000%	1	1,530	+36.842%
2026-09-18	3.3500	3.3500	3.0000	3.0000	-23.077%	7	1,530	+30.000%
2026-09-16	3.9000	3.9000	3.9000	3.9000	+23.810%	1	1,524	0.000%
2026-09-15	2.9900	3.1500	2.9900	3.1500	-28.571%	32	1,524	+23.810%
2026-09-10	4.4000	4.4100	4.4000	4.4100	+7.561%	2	1,514	-11.565%
2026-09-09	4.0500	4.1000	4.0500	4.1000	+6.494%	2	1,515	-4.878%
2026-09-08	3.5900	4.1700	3.5700	3.8500	+28.763%	4	1,515	+1.299%
2026-09-03	3.0500	3.0500	2.9900	2.9900	-2.606%	5	1,517	+30.435%
2026-08-31	3.1000	3.1000	3.0700	3.0700	+0.656%	2	1,513	+27.036%
2026-08-28	3.0500	3.0500	3.0500	3.0500	-6.154%	3	1,513	+27.869%
2026-08-27	3.3300	3.3300	3.2500	3.2500	+1.562%	3	1,516	+20.000%
2026-08-26	3.2000	3.2000	3.2000	3.2000	-0.929%	1	1,517	+21.875%
2026-08-25	3.2500	3.3200	3.2200	3.2300	-5.000%	13	1,517	+20.743%
2026-08-24	3.4500	3.4500	3.4000	3.4000	-24.444%	6	1,515	+14.706%
2026-08-21	4.5500	4.6000	4.5000	4.5000	-10.891%	32	1,523	-13.333%
2026-08-20	4.9500	5.0500	4.7500	5.0500	-12.174%	13	1,494	-22.772%
2026-08-17	5.6000	5.7500	5.6000	5.7500	+7.477%	4	1,494	-32.174%
2026-08-14	5.4000	5.4500	5.1500	5.3500	-7.759%	17	1,491	-27.103%
2026-08-13	5.7500	5.8000	5.7500	5.8000	-10.769%	5	1,484	-32.759%
2026-08-12	6.5000	6.5000	6.5000	6.5000	-3.704%	1	1,481	-40.000%
2026-08-10	6.8500	6.8500	6.4000	6.7500	+4.651%	28	1,481	-42.222%
2026-08-07	5.7500	6.4500	5.7500	6.4500	+19.444%	14	1,480	-39.535%
2026-08-06	6.0000	6.1500	5.4000	5.4000	-17.557%	12	1,477	-27.778%
2026-08-03	6.5500	6.5500	6.5500	6.5500	-4.380%	2	1,483	-40.458%
2026-07-31	6.8500	6.8500	6.8500	6.8500	-6.803%	1	1,485	-43.066%
2026-07-30	7.3500	7.3500	7.3500	7.3500	+12.214%	2	1,486	-46.939%
2026-07-29	7.4200	7.4200	6.4500	6.5500	-34.761%	24	1,488	-40.458%
2026-07-24	10.0400	10.0400	10.0400	10.0400	-9.955%	1	1,486	-61.155%
2026-07-23	11.2000	11.2000	11.1500	11.1500	+10.945%	4	1,486	-65.022%
2026-07-22	10.4000	10.4000	10.0500	10.0500	+2.551%	5	1,486	-61.194%
2026-07-21	10.3000	10.3000	9.8000	9.8000	+6.522%	29	1,483	-60.204%
2026-07-20	9.4500	9.4500	9.2000	9.2000	-5.641%	11	1,485	-57.609%
2026-07-17	9.7500	9.7500	9.7500	9.7500	-1.015%	2	1,477	-60.000%
2026-07-15	9.8500	9.8500	9.8000	9.8500	+1.026%	42	1,477	-60.406%
2026-07-13	10.1500	10.2000	9.7000	9.7500	-21.371%	13	1,462	-60.000%
2026-07-10	12.5000	12.5000	12.4000	12.4000	+0.405%	7	1,459	-68.548%
2026-07-09	12.5100	12.5100	12.2500	12.3500	-1.042%	20	1,456	-68.421%
2026-07-08	12.4800	12.4800	12.4800	12.4800	+18.857%	1	1,442	-68.750%
2026-07-07	10.5000	10.5000	10.5000	10.5000	+5.740%	1	1,441	-62.857%
2026-07-06	10.9900	10.9900	9.9300	9.9300	+9.121%	2	1,441	-60.725%
2026-07-02	9.1500	9.1500	9.1000	9.1000	-15.349%	21	1,425	-57.143%
2026-07-01	12.0500	12.0500	10.7500	10.7500	-30.195%	3	1,425	-63.721%
2026-06-26	15.9500	15.9500	14.7000	15.4000	-4.348%	13	1,424	-74.675%
2026-06-25	15.6000	16.5000	15.1500	16.1000	-9.551%	12	1,416	-75.776%
2026-06-24	18.4500	18.4500	16.8000	17.8000	-4.301%	10	1,415	-78.090%
2026-06-23	18.4500	18.6000	18.0900	18.6000	-1.326%	22	1,414	-79.032%
2026-06-18	18.3000	18.8500	18.1500	18.8500	+0.533%	17	1,396	-79.310%
2026-06-17	16.4500	18.7500	16.1100	18.7500	+5.634%	20	1,396	-79.200%
2026-06-16	17.8000	17.8000	17.7500	17.7500	-23.656%	3	1,396	-78.028%
2026-06-12	23.2500	23.2500	23.2500	23.2500	-2.270%	1	1,396	-83.226%
2026-06-04	26.0000	26.0000	23.7900	23.7900	-18.388%	2	1,396	-83.607%
2026-06-03	29.1500	29.1500	29.1500	29.1500	+50.335%	1	1,396	-86.621%
2026-05-29	19.3900	19.3900	19.3900	19.3900	-3.147%	7	1,395	-79.887%
2026-05-27	20.0200	20.0200	20.0200	20.0200	-3.425%	5	1,395	-80.519%
2026-05-26	20.4000	20.7300	20.4000	20.7300	-1.847%	2	1,395	-81.187%
2026-05-15	22.9500	22.9500	21.1200	21.1200	-10.999%	2	1,396	-81.534%
2026-05-13	24.3100	24.3100	23.7300	23.7300	+10.629%	1,002	1,397	-83.565%
2026-05-12	21.4500	21.4500	21.4500	21.4500	-4.454%	6	1,397	-81.818%
2026-05-11	22.8000	22.8000	22.4500	22.4500	-5.474%	2	1,397	-82.628%
2026-05-07	23.7500	23.7500	23.7500	23.7500	+5.322%	5	413	-83.579%
2026-05-06	22.5500	22.5500	22.5500	22.5500	+8.937%	1	413	-82.705%
2026-05-04	20.6000	20.7500	20.4500	20.7000	+0.485%	585	414	-81.159%
2026-05-01	20.6000	20.6000	20.6000	20.6000	+15.020%	5	174	-81.068%
2026-04-29	18.1000	18.1000	17.9100	17.9100	-40.020%	2	174	-78.224%
2026-04-28	29.8600	29.8600	29.8600	29.8600	+8.110%	1	173	-86.939%
2026-04-16	27.6200	27.6200	27.6200	27.6200	-24.017%	1	173	-85.880%
2026-04-06	36.3500	36.3500	36.3500	36.3500	-7.389%	2	173	-89.271%
2026-03-19	39.2500	39.2500	39.2500	39.2500	+1.238%	6	173	-90.064%
2026-03-18	38.7700	38.7700	38.7700	38.7700	+15.387%	1	173	-89.941%
2026-03-16	34.2000	34.2000	33.5500	33.6000	+13.706%	5	174	-88.393%
2026-03-02	29.4500	29.5500	29.3500	29.5500	-14.940%	31	174	-86.802%
2026-02-24	34.7400	34.7400	34.7400	34.7400	-2.030%	1	181	-88.774%
2026-02-23	35.4600	35.4600	35.4600	35.4600	+21.898%	1	180	-89.002%
2026-02-17	29.0800	29.0900	29.0000	29.0900	+29.002%	4	180	-86.593%
2026-02-06	22.5500	22.5500	22.5500	22.5500	+3.678%	8	180	-82.705%
2026-02-03	21.7500	21.7500	21.7500	21.7500	+0.230%	1	180	-82.069%
2026-02-02	21.9700	21.9700	21.7000	21.7000	-17.333%	3	180	-82.028%
2026-01-30	25.3000	26.2500	25.3000	26.2500	+16.150%	14	178	-85.143%
2026-01-29	22.6000	22.6000	22.6000	22.6000	-7.943%	1	172	-82.743%
2026-01-27	24.8500	24.8500	24.5500	24.5500	-1.008%	2	172	-84.114%
2026-01-22	25.2000	25.4000	24.8000	24.8000	-5.524%	5	171	-84.274%
2026-01-21	26.2500	26.2500	26.2500	26.2500	+1.156%	10	169	-85.143%
2026-01-20	24.9000	25.9500	24.9000	25.9500	+7.409%	4	179	-84.971%
2026-01-15	24.1600	24.1600	24.1600	24.1600	-3.205%	1	178	-83.858%
2026-01-14	25.1000	25.1000	24.9600	24.9600	+3.055%	3	178	-84.375%
2026-01-13	24.0000	27.0000	24.0000	24.2200	+52.423%	14	180	-83.898%
2026-01-05	15.8500	15.8900	15.8500	15.8900	-2.694%	20	158	-75.456%
2025-12-23	16.2000	16.4800	16.2000	16.3300	-4.892%	62	158	-76.118%
2025-12-22	17.1000	17.1700	17.1000	17.1700	-6.072%	20	120	-77.286%
2025-12-19	18.2000	18.2800	18.2000	18.2800	-7.677%	78	120	-78.665%
2025-12-15	19.8700	20.0500	19.8000	19.8000	-2.415%	13	81	-80.303%
2025-12-11	20.2900	20.2900	20.2900	20.2900	-19.802%	1	76	-80.779%
2025-12-10	25.3500	25.3500	25.3000	25.3000	-2.692%	3	76	-84.585%
2025-12-09	26.1000	26.1000	26.0000	26.0000	+8.559%	3	73	-85.000%
2025-12-05	23.9500	23.9500	23.9500	23.9500	-8.343%	2	72	-83.716%
2025-12-04	25.6000	26.1300	25.6000	26.1300	+8.423%	3	70	-85.075%
2025-12-03	24.1500	24.1500	24.1000	24.1000	-3.213%	2	68	-83.817%
2025-12-02	24.9000	24.9000	24.9000	24.9000	+2.469%	2	66	-84.337%
2025-11-25	25.4200	25.4200	24.3000	24.3000	-6.897%	5	64	-83.951%
2025-11-24	26.1000	26.1000	26.1000	26.1000	-7.611%	1	62	-85.057%
2025-11-21	28.2500	28.2500	28.2500	28.2500	-4.561%	1	61	-86.195%
2025-11-20	29.6000	29.6000	29.6000	29.6000	-4.516%	1	62	-86.824%
2025-11-18	29.8000	31.8500	29.8000	31.0000	+16.761%	17	61	-87.419%
2025-11-17	26.5500	26.5500	26.5500	26.5500	+7.490%	1	47	-85.311%
2025-11-10	25.3000	25.3000	24.7000	24.7000	+2.703%	7	46	-84.211%
2025-10-31	24.0500	24.0500	24.0500	24.0500	+0.881%	8	45	-83.784%
2025-10-29	23.8100	23.8400	23.8100	23.8400	-4.103%	7	43	-83.641%
2025-10-20	25.3000	25.3000	24.8600	24.8600	-1.349%	2	37	-84.312%
2025-10-17	25.2000	25.2000	25.2000	25.2000	+4.348%	1	38	-84.524%
2025-10-13	24.1000	24.1500	24.1000	24.1500	+16.667%	5	37	-83.851%
2025-10-07	20.6000	20.7000	20.5500	20.7000	+0.976%	10	27	-81.159%
2025-10-03	20.5000	20.5000	20.5000	20.5000	-12.766%	1	27	-80.976%
2025-09-30	22.2000	23.5000	22.2000	23.5000	+0.642%	6	26	-83.404%
2025-09-19	23.3500	23.3500	23.3500	23.3500	-1.684%	1	21	-83.298%
2025-09-15	23.7500	23.7500	23.7500	23.7500	+17.574%	2	20	-83.579%
2025-09-04	20.2000	20.2000	20.2000	20.2000	-9.213%	1	18	-80.693%
2025-08-20	22.3000	22.3000	22.2500	22.2500	+6.971%	2	18	-82.472%
2025-07-31	20.8000	20.8000	20.8000	20.8000	+3.483%	3	16	-81.250%
2025-07-30	20.1000	20.1000	20.1000	20.1000	-5.009%	1	16	-80.597%
2025-07-29	21.1600	21.1600	21.1600	21.1600	+2.968%	1	16	-81.569%
2025-07-24	20.5500	20.5500	20.5500	20.5500	-6.633%	1	16	-81.022%
2025-07-21	21.5400	22.0100	21.5400	22.0100	+0.502%	4	15	-82.281%
2025-06-16	21.9000	21.9000	21.9000	21.9000	-5.806%	1	15	-82.192%
2025-06-13	23.2500	23.2500	23.2500	23.2500	+20.404%	2	15	-83.226%
2025-06-09	19.1800	19.3100	19.1800	19.3100	-30.289%	4	14	-79.803%
2025-03-31	27.7000	27.7000	27.7000	27.7000	+55.618%	1	12	-85.921%
2025-03-03	17.8000	17.8000	17.8000	17.8000	-49.718%	3	11	-78.090%
2025-01-14	35.3000	35.4000	35.3000	35.4000	+14.378%	8	8	-88.983%
2024-12-26	30.9500	30.9500	30.9500	30.9500	-11.445%	1	5	-87.399%
2024-12-04	34.9500	34.9500	34.9500	34.9500	+6.718%	1	4	-88.841%
2024-12-02	32.5000	32.7500	32.5000	32.7500	-5.072%	2	3	-88.092%
2024-11-15	34.5000	34.5000	34.5000	34.5000	-0.519%	2	1	-88.696%
2024-11-12	34.9500	34.9500	34.6800	34.6800	-42.819%	2	1	-88.754%
2024-07-19	60.6500	60.6500	60.6500	60.6500	0.000%	2	1	-93.570%