Dark

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

EOD

Jul 1, 2026

10.75-30.195%(-4.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.0500	12.0500	10.7500	10.7500	-30.195%	3	1,425	0.000%
2026-06-26	15.9500	15.9500	14.7000	15.4000	-4.348%	13	1,424	-30.195%
2026-06-25	15.6000	16.5000	15.1500	16.1000	-9.551%	12	1,416	-33.230%
2026-06-24	18.4500	18.4500	16.8000	17.8000	-4.301%	10	1,415	-39.607%
2026-06-23	18.4500	18.6000	18.0900	18.6000	-1.326%	22	1,414	-42.204%
2026-06-18	18.3000	18.8500	18.1500	18.8500	+0.533%	17	1,396	-42.971%
2026-06-17	16.4500	18.7500	16.1100	18.7500	+5.634%	20	1,396	-42.667%
2026-06-16	17.8000	17.8000	17.7500	17.7500	-23.656%	3	1,396	-39.437%
2026-06-12	23.2500	23.2500	23.2500	23.2500	-2.270%	1	1,396	-53.763%
2026-06-04	26.0000	26.0000	23.7900	23.7900	-18.388%	2	1,396	-54.813%
2026-06-03	29.1500	29.1500	29.1500	29.1500	+50.335%	1	1,396	-63.122%
2026-05-29	19.3900	19.3900	19.3900	19.3900	-3.147%	7	1,395	-44.559%
2026-05-27	20.0200	20.0200	20.0200	20.0200	-3.425%	5	1,395	-46.304%
2026-05-26	20.4000	20.7300	20.4000	20.7300	-1.847%	2	1,395	-48.143%
2026-05-15	22.9500	22.9500	21.1200	21.1200	-10.999%	2	1,396	-49.100%
2026-05-13	24.3100	24.3100	23.7300	23.7300	+10.629%	1,002	1,397	-54.699%
2026-05-12	21.4500	21.4500	21.4500	21.4500	-4.454%	6	1,397	-49.883%
2026-05-11	22.8000	22.8000	22.4500	22.4500	-5.474%	2	1,397	-52.116%
2026-05-07	23.7500	23.7500	23.7500	23.7500	+5.322%	5	413	-54.737%
2026-05-06	22.5500	22.5500	22.5500	22.5500	+8.937%	1	413	-52.328%
2026-05-04	20.6000	20.7500	20.4500	20.7000	+0.485%	585	414	-48.068%
2026-05-01	20.6000	20.6000	20.6000	20.6000	+15.020%	5	174	-47.816%
2026-04-29	18.1000	18.1000	17.9100	17.9100	-40.020%	2	174	-39.978%
2026-04-28	29.8600	29.8600	29.8600	29.8600	+8.110%	1	173	-63.999%
2026-04-16	27.6200	27.6200	27.6200	27.6200	-24.017%	1	173	-61.079%
2026-04-06	36.3500	36.3500	36.3500	36.3500	-7.389%	2	173	-70.426%
2026-03-19	39.2500	39.2500	39.2500	39.2500	+1.238%	6	173	-72.611%
2026-03-18	38.7700	38.7700	38.7700	38.7700	+15.387%	1	173	-72.272%
2026-03-16	34.2000	34.2000	33.5500	33.6000	+13.706%	5	174	-68.006%
2026-03-02	29.4500	29.5500	29.3500	29.5500	-14.940%	31	174	-63.621%
2026-02-24	34.7400	34.7400	34.7400	34.7400	-2.030%	1	181	-69.056%
2026-02-23	35.4600	35.4600	35.4600	35.4600	+21.898%	1	180	-69.684%
2026-02-17	29.0800	29.0900	29.0000	29.0900	+29.002%	4	180	-63.046%
2026-02-06	22.5500	22.5500	22.5500	22.5500	+3.678%	8	180	-52.328%
2026-02-03	21.7500	21.7500	21.7500	21.7500	+0.230%	1	180	-50.575%
2026-02-02	21.9700	21.9700	21.7000	21.7000	-17.333%	3	180	-50.461%
2026-01-30	25.3000	26.2500	25.3000	26.2500	+16.150%	14	178	-59.048%
2026-01-29	22.6000	22.6000	22.6000	22.6000	-7.943%	1	172	-52.434%
2026-01-27	24.8500	24.8500	24.5500	24.5500	-1.008%	2	172	-56.212%
2026-01-22	25.2000	25.4000	24.8000	24.8000	-5.524%	5	171	-56.653%
2026-01-21	26.2500	26.2500	26.2500	26.2500	+1.156%	10	169	-59.048%
2026-01-20	24.9000	25.9500	24.9000	25.9500	+7.409%	4	179	-58.574%
2026-01-15	24.1600	24.1600	24.1600	24.1600	-3.205%	1	178	-55.505%
2026-01-14	25.1000	25.1000	24.9600	24.9600	+3.055%	3	178	-56.931%
2026-01-13	24.0000	27.0000	24.0000	24.2200	+52.423%	14	180	-55.615%
2026-01-05	15.8500	15.8900	15.8500	15.8900	-2.694%	20	158	-32.347%
2025-12-23	16.2000	16.4800	16.2000	16.3300	-4.892%	62	158	-34.170%
2025-12-22	17.1000	17.1700	17.1000	17.1700	-6.072%	20	120	-37.391%
2025-12-19	18.2000	18.2800	18.2000	18.2800	-7.677%	78	120	-41.193%
2025-12-15	19.8700	20.0500	19.8000	19.8000	-2.415%	13	81	-45.707%
2025-12-11	20.2900	20.2900	20.2900	20.2900	-19.802%	1	76	-47.018%
2025-12-10	25.3500	25.3500	25.3000	25.3000	-2.692%	3	76	-57.510%
2025-12-09	26.1000	26.1000	26.0000	26.0000	+8.559%	3	73	-58.654%
2025-12-05	23.9500	23.9500	23.9500	23.9500	-8.343%	2	72	-55.115%
2025-12-04	25.6000	26.1300	25.6000	26.1300	+8.423%	3	70	-58.860%
2025-12-03	24.1500	24.1500	24.1000	24.1000	-3.213%	2	68	-55.394%
2025-12-02	24.9000	24.9000	24.9000	24.9000	+2.469%	2	66	-56.827%
2025-11-25	25.4200	25.4200	24.3000	24.3000	-6.897%	5	64	-55.761%
2025-11-24	26.1000	26.1000	26.1000	26.1000	-7.611%	1	62	-58.812%
2025-11-21	28.2500	28.2500	28.2500	28.2500	-4.561%	1	61	-61.947%
2025-11-20	29.6000	29.6000	29.6000	29.6000	-4.516%	1	62	-63.682%
2025-11-18	29.8000	31.8500	29.8000	31.0000	+16.761%	17	61	-65.323%
2025-11-17	26.5500	26.5500	26.5500	26.5500	+7.490%	1	47	-59.510%
2025-11-10	25.3000	25.3000	24.7000	24.7000	+2.703%	7	46	-56.478%
2025-10-31	24.0500	24.0500	24.0500	24.0500	+0.881%	8	45	-55.301%
2025-10-29	23.8100	23.8400	23.8100	23.8400	-4.103%	7	43	-54.908%
2025-10-20	25.3000	25.3000	24.8600	24.8600	-1.349%	2	37	-56.758%
2025-10-17	25.2000	25.2000	25.2000	25.2000	+4.348%	1	38	-57.341%
2025-10-13	24.1000	24.1500	24.1000	24.1500	+16.667%	5	37	-55.487%
2025-10-07	20.6000	20.7000	20.5500	20.7000	+0.976%	10	27	-48.068%
2025-10-03	20.5000	20.5000	20.5000	20.5000	-12.766%	1	27	-47.561%
2025-09-30	22.2000	23.5000	22.2000	23.5000	+0.642%	6	26	-54.255%
2025-09-19	23.3500	23.3500	23.3500	23.3500	-1.684%	1	21	-53.961%
2025-09-15	23.7500	23.7500	23.7500	23.7500	+17.574%	2	20	-54.737%
2025-09-04	20.2000	20.2000	20.2000	20.2000	-9.213%	1	18	-46.782%
2025-08-20	22.3000	22.3000	22.2500	22.2500	+6.971%	2	18	-51.685%
2025-07-31	20.8000	20.8000	20.8000	20.8000	+3.483%	3	16	-48.317%
2025-07-30	20.1000	20.1000	20.1000	20.1000	-5.009%	1	16	-46.517%
2025-07-29	21.1600	21.1600	21.1600	21.1600	+2.968%	1	16	-49.197%
2025-07-24	20.5500	20.5500	20.5500	20.5500	-6.633%	1	16	-47.689%
2025-07-21	21.5400	22.0100	21.5400	22.0100	+0.502%	4	15	-51.159%
2025-06-16	21.9000	21.9000	21.9000	21.9000	-5.806%	1	15	-50.913%
2025-06-13	23.2500	23.2500	23.2500	23.2500	+20.404%	2	15	-53.763%
2025-06-09	19.1800	19.3100	19.1800	19.3100	-30.289%	4	14	-44.329%
2025-03-31	27.7000	27.7000	27.7000	27.7000	+55.618%	1	12	-61.191%
2025-03-03	17.8000	17.8000	17.8000	17.8000	-49.718%	3	11	-39.607%
2025-01-14	35.3000	35.4000	35.3000	35.4000	+14.378%	8	8	-69.633%
2024-12-26	30.9500	30.9500	30.9500	30.9500	-11.445%	1	5	-65.267%
2024-12-04	34.9500	34.9500	34.9500	34.9500	+6.718%	1	4	-69.242%
2024-12-02	32.5000	32.7500	32.5000	32.7500	-5.072%	2	3	-67.176%
2024-11-15	34.5000	34.5000	34.5000	34.5000	-0.519%	2	1	-68.841%
2024-11-12	34.9500	34.9500	34.6800	34.6800	-42.819%	2	1	-69.002%
2024-07-19	60.6500	60.6500	60.6500	60.6500	0.000%	2	1	-82.275%