Dark

V20261218P330
V Dec 18 2026 330.00 Put (V261218P00330000)
option OPRA

EOD

Jun 29, 2026

15.45-10.435%(-1.80)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	14.6000	15.7500	14.6000	15.4500	-10.435%	10	367	0.000%
2026-06-26	17.1500	17.4200	17.0000	17.2500	+2.071%	34	358	-10.435%
2026-06-25	18.0600	18.0600	16.9000	16.9000	-18.239%	6	350	-8.580%
2026-06-24	20.6700	20.6700	20.6700	20.6700	+2.074%	1	352	-25.254%
2026-06-22	20.0700	20.2500	20.0700	20.2500	-4.751%	2	352	-23.704%
2026-06-18	21.2500	21.3200	21.2500	21.2600	+8.636%	4	355	-27.328%
2026-06-16	22.0600	22.0600	19.5700	19.5700	-15.281%	51	355	-21.053%
2026-06-15	23.1000	23.1000	23.1000	23.1000	-5.906%	1	359	-33.117%
2026-06-12	24.5500	24.5500	24.5500	24.5500	-9.074%	1	359	-37.067%
2026-06-11	27.0000	27.0000	27.0000	27.0000	+3.053%	1	359	-42.778%
2026-06-04	26.3500	26.3500	26.2000	26.2000	+19.744%	3	358	-41.031%
2026-05-29	21.8800	21.8800	21.8800	21.8800	-11.845%	1	356	-29.388%
2026-05-28	24.8200	24.8200	24.8200	24.8200	+11.101%	1	356	-37.752%
2026-05-27	22.3400	22.3400	22.3400	22.3400	-3.790%	1	357	-30.842%
2026-05-26	23.5000	23.5000	23.2200	23.2200	+3.800%	2	356	-33.463%
2026-05-22	21.4000	22.3700	21.4000	22.3700	+0.539%	2	355	-30.934%
2026-05-18	22.3500	22.3500	22.2500	22.2500	-12.642%	4	354	-30.562%
2026-05-11	25.4700	25.4700	25.4700	25.4700	-8.348%	1	354	-39.340%
2026-05-08	27.7900	27.7900	27.7900	27.7900	+9.539%	1	354	-44.404%
2026-05-05	25.3700	25.3700	25.3700	25.3700	+26.219%	1	354	-39.101%
2026-04-29	20.2000	20.2300	19.7900	20.1000	-39.856%	72	354	-23.134%
2026-04-27	33.0000	33.4200	33.0000	33.4200	-7.552%	5	320	-53.770%
2026-04-23	35.9500	36.1500	35.9500	36.1500	+23.929%	2	317	-57.261%
2026-04-17	29.1700	29.1700	29.1700	29.1700	-17.993%	1	318	-47.035%
2026-04-08	35.5800	35.5800	35.5700	35.5700	-14.433%	2	317	-56.565%
2026-04-02	41.5700	41.5700	41.5700	41.5700	-7.106%	20	313	-62.834%
2026-03-27	44.7500	44.7500	44.7500	44.7500	+13.723%	1	313	-65.475%
2026-03-26	39.3000	39.3500	39.3000	39.3500	+0.178%	4	313	-60.737%
2026-03-24	39.3500	39.3500	39.1500	39.2800	-8.651%	12	311	-60.667%
2026-03-19	43.0000	43.0000	42.9600	43.0000	+23.386%	5	321	-64.070%
2026-03-17	34.8500	34.8500	34.8500	34.8500	-3.862%	1	326	-55.667%
2026-03-16	36.3000	36.4000	36.2000	36.2500	+2.837%	14	326	-57.379%
2026-03-10	34.8000	35.2500	34.8000	35.2500	+13.162%	2	327	-56.170%
2026-03-05	31.3000	31.3000	31.1400	31.1500	-4.154%	6	330	-50.401%
2026-03-03	32.4500	32.5000	32.4500	32.5000	-0.154%	2	330	-52.462%
2026-02-26	31.2000	32.5500	31.0500	32.5500	-16.216%	18	329	-52.535%
2026-02-24	38.8500	38.8500	38.8500	38.8500	+27.377%	2	328	-60.232%
2026-02-19	30.5500	30.5500	30.5000	30.5000	-4.836%	2	329	-49.344%
2026-02-17	31.9500	32.0500	31.9500	32.0500	-4.755%	2	329	-51.794%
2026-02-13	33.6500	33.9000	33.6500	33.6500	+29.672%	5	327	-54.086%
2026-02-10	25.9500	25.9500	25.9500	25.9500	-4.420%	2	327	-40.462%
2026-02-09	25.8500	27.4500	25.8500	27.1500	+1.495%	7	326	-43.094%
2026-02-06	24.5500	26.8500	24.5500	26.7500	-1.654%	30	323	-42.243%
2026-01-29	27.2500	27.2500	27.2000	27.2000	-1.091%	4	323	-43.199%
2026-01-21	27.6000	27.6000	27.5000	27.5000	+32.850%	20	319	-43.818%
2026-01-12	20.6900	20.7000	20.6900	20.7000	+12.317%	4	318	-25.362%
2026-01-09	18.4500	18.4500	18.3500	18.4300	+3.656%	7	316	-16.169%
2026-01-08	17.8000	17.8000	17.7800	17.7800	+7.432%	2	315	-13.105%
2026-01-06	17.3000	17.5000	16.5500	16.5500	-3.779%	85	315	-6.647%
2026-01-05	17.1000	17.4200	17.1000	17.2000	-11.340%	19	292	-10.174%
2026-01-02	19.4000	19.4000	19.4000	19.4000	+10.102%	2	292	-20.361%
2025-12-31	17.6200	17.6200	17.6200	17.6200	+1.850%	1	292	-12.316%
2025-12-29	17.2500	17.3000	17.2500	17.3000	+1.288%	2	292	-10.694%
2025-12-26	17.0800	17.0800	17.0800	17.0800	-0.698%	1	293	-9.543%
2025-12-24	17.2000	17.2000	17.2000	17.2000	-3.857%	1	292	-10.174%
2025-12-23	17.7000	18.0100	17.7000	17.8900	-3.035%	60	292	-13.639%
2025-12-22	18.7000	18.7200	18.4500	18.4500	-6.865%	3	262	-16.260%
2025-12-19	19.7500	19.8900	19.7500	19.8100	-1.931%	100	262	-22.009%
2025-12-12	20.1500	20.3500	20.1500	20.2000	-5.475%	3	212	-23.515%
2025-12-11	21.1500	21.3700	21.1500	21.3700	-24.594%	21	210	-27.702%
2025-12-09	28.3400	28.3400	28.3400	28.3400	+3.055%	1	199	-45.483%
2025-12-08	27.2000	27.5000	27.2000	27.5000	-4.976%	3	199	-43.818%
2025-12-05	28.9400	28.9400	28.9400	28.9400	+7.185%	1	197	-46.614%
2025-12-02	27.0000	27.0000	27.0000	27.0000	+2.079%	1	196	-42.778%
2025-12-01	26.1000	26.4500	26.1000	26.4500	+5.169%	2	196	-41.588%
2025-11-28	25.5500	25.7500	25.1500	25.1500	-1.179%	5	194	-38.569%
2025-11-26	25.4500	25.4500	25.4500	25.4500	+1.841%	2	193	-39.293%
2025-11-25	26.2500	26.2500	24.9900	24.9900	-23.996%	11	193	-38.175%
2025-11-18	32.8800	32.8800	32.8800	32.8800	+11.761%	1	193	-53.011%
2025-11-17	29.5200	29.5300	29.4200	29.4200	+7.569%	6	193	-47.485%
2025-11-11	27.3500	27.3500	27.3500	27.3500	+2.627%	1	190	-43.510%
2025-11-10	27.2000	27.2500	26.6500	26.6500	+0.113%	18	190	-42.026%
2025-11-04	26.6500	26.6500	26.4700	26.6200	+11.990%	6	183	-41.961%
2025-10-27	23.7700	23.7700	23.7700	23.7700	-0.793%	3	180	-35.002%
2025-10-24	23.9600	23.9600	23.9600	23.9600	-2.204%	2	180	-35.518%
2025-10-23	24.3800	24.5000	24.3800	24.5000	-7.302%	6	179	-36.939%
2025-10-20	26.4300	26.4300	26.4300	26.4300	-2.472%	3	175	-41.544%
2025-10-17	27.1000	27.1000	27.1000	27.1000	+10.612%	1	172	-42.989%
2025-10-14	24.5000	24.5000	24.5000	24.5000	-4.034%	4	172	-36.939%
2025-10-10	25.5300	25.5300	25.5300	25.5300	+15.260%	1	173	-39.483%
2025-10-08	21.5000	22.1500	21.4500	22.1500	-0.895%	6	173	-30.248%
2025-10-07	22.3500	22.4000	22.1500	22.3500	+2.288%	9	163	-30.872%
2025-10-03	22.0500	22.0500	21.8500	21.8500	-15.310%	10	163	-29.291%
2025-09-29	25.7000	25.8000	25.7000	25.8000	+0.781%	2	159	-40.116%
2025-09-19	26.0000	26.0000	25.6000	25.6000	-1.991%	5	159	-39.648%
2025-09-16	26.1200	26.1200	26.1200	26.1200	+6.830%	1	159	-40.850%
2025-09-10	25.0500	25.6000	24.4000	24.4500	+3.295%	39	159	-36.810%
2025-09-09	23.6700	23.6700	23.6700	23.6700	-0.755%	1	136	-34.728%
2025-08-20	23.9500	23.9500	23.8500	23.8500	-10.874%	2	135	-35.220%
2025-08-05	26.7600	26.7600	26.7600	26.7600	+21.361%	1	133	-42.265%
2025-07-31	22.9500	22.9500	22.0500	22.0500	-2.863%	2	132	-29.932%
2025-07-30	22.7000	22.7000	22.7000	22.7000	-7.460%	5	133	-31.938%
2025-07-16	25.3000	25.9200	24.5300	24.5300	-3.349%	15	128	-37.016%
2025-07-15	25.2000	25.3800	25.2000	25.3800	+11.024%	2	123	-39.125%
2025-07-10	22.8600	22.8600	22.8600	22.8600	-6.427%	10	123	-32.415%
2025-07-02	24.1800	24.4300	24.1800	24.4300	-9.519%	4	113	-36.758%
2025-06-18	27.0000	27.0000	27.0000	27.0000	+18.421%	90	113	-42.778%
2025-06-17	24.0000	24.0000	22.8000	22.8000	-0.870%	100	113	-32.237%
2025-06-16	23.0000	23.0000	23.0000	23.0000	+11.542%	10	31	-32.826%
2025-06-09	20.4600	20.6200	20.4600	20.6200	-25.018%	4	21	-25.073%
2025-05-09	27.5000	27.5000	27.5000	27.5000	-6.335%	2	19	-43.818%
2025-05-07	29.1500	29.3600	29.1500	29.3600	-16.114%	4	19	-47.377%
2025-04-25	35.0000	35.0000	35.0000	35.0000	-31.973%	6	21	-55.857%
2025-04-08	51.4500	51.4500	51.4500	51.4500	+98.956%	1	21	-69.971%
2025-03-25	25.8600	25.8600	25.8600	25.8600	-19.888%	3	22	-40.255%
2025-03-14	32.2800	32.2800	32.2800	32.2800	-0.031%	2	19	-52.138%
2025-03-13	32.2900	32.2900	32.2900	32.2900	+52.671%	2	18	-52.152%
2025-03-03	21.1500	21.1500	21.1500	21.1500	+2.521%	2	18	-26.950%
2025-02-13	20.6300	20.6300	20.6300	20.6300	-22.589%	2	18	-25.109%
2025-01-28	26.6500	26.6500	26.6500	26.6500	-23.420%	2	18	-42.026%
2025-01-15	34.8500	34.8500	34.8000	34.8000	-8.541%	4	17	-55.603%
2025-01-14	37.9500	38.0500	37.9500	38.0500	+2.699%	16	15	-59.396%
2024-11-12	37.2300	37.2300	37.0500	37.0500	+0.379%	2	8	-58.300%
2024-11-11	37.1500	37.1500	36.9100	36.9100	-23.184%	2	8	-58.141%
2024-10-31	48.0500	48.0500	48.0500	48.0500	+3.333%	5	7	-67.846%
2024-10-30	46.5000	46.5000	46.5000	46.5000	0.000%	2	2	-66.774%