Dark

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

EOD

Aug 13, 2026

6.85-11.039%(-0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.0500	7.0500	6.8500	6.8500	-11.039%	2	551	0.000%
2026-08-12	7.4300	7.7000	7.4300	7.7000	+15.097%	5	551	-11.039%
2026-08-11	7.0000	7.0000	6.6900	6.6900	-14.231%	26	550	+2.392%
2026-08-10	7.8000	7.8000	7.8000	7.8000	+9.551%	3	526	-12.179%
2026-08-07	6.9600	7.1500	6.9600	7.1200	+10.388%	31	526	-3.792%
2026-08-06	6.6000	6.6000	6.4500	6.4500	-4.444%	3	495	+6.202%
2026-08-05	6.6300	6.8400	6.6300	6.7500	-1.603%	6	494	+1.481%
2026-08-04	7.2500	7.2500	6.8600	6.8600	-18.333%	3	489	-0.146%
2026-07-31	8.4000	8.4000	8.4000	8.4000	+9.804%	2	487	-18.452%
2026-07-29	7.6500	7.6500	7.6500	7.6500	-14.525%	5	489	-10.458%
2026-07-28	8.9000	8.9500	8.9000	8.9500	-22.511%	5	494	-23.464%
2026-07-24	11.5500	11.5500	11.5500	11.5500	-9.412%	1	494	-40.693%
2026-07-23	13.0500	13.0500	12.7500	12.7500	+5.897%	6	493	-46.275%
2026-07-22	11.9000	12.0400	11.9000	12.0400	+1.948%	4	487	-43.106%
2026-07-21	11.8100	11.8100	11.8100	11.8100	+13.014%	1	486	-41.998%
2026-07-20	10.4500	10.4500	10.4500	10.4500	-2.336%	2	485	-34.450%
2026-07-16	10.7000	10.7000	10.7000	10.7000	-4.036%	3	483	-35.981%
2026-07-15	11.2000	11.2500	11.1500	11.1500	+0.632%	46	489	-38.565%
2026-07-13	11.4000	11.4000	11.0000	11.0800	-19.124%	7	461	-38.177%
2026-07-09	13.7500	13.7500	13.7000	13.7000	-2.491%	2	461	-50.000%
2026-07-08	14.2500	14.2500	14.0500	14.0500	+26.009%	166	460	-51.246%
2026-07-06	12.2000	12.3100	11.1500	11.1500	+6.699%	31	379	-38.565%
2026-07-02	10.4000	10.9500	10.4000	10.4500	-32.362%	12	367	-34.450%
2026-06-29	14.6000	15.7500	14.6000	15.4500	-10.435%	10	367	-55.663%
2026-06-26	17.1500	17.4200	17.0000	17.2500	+2.071%	34	358	-60.290%
2026-06-25	18.0600	18.0600	16.9000	16.9000	-18.239%	6	350	-59.467%
2026-06-24	20.6700	20.6700	20.6700	20.6700	+2.074%	1	352	-66.860%
2026-06-22	20.0700	20.2500	20.0700	20.2500	-4.751%	2	352	-66.173%
2026-06-18	21.2500	21.3200	21.2500	21.2600	+8.636%	4	355	-67.780%
2026-06-16	22.0600	22.0600	19.5700	19.5700	-15.281%	51	355	-64.997%
2026-06-15	23.1000	23.1000	23.1000	23.1000	-5.906%	1	359	-70.346%
2026-06-12	24.5500	24.5500	24.5500	24.5500	-9.074%	1	359	-72.098%
2026-06-11	27.0000	27.0000	27.0000	27.0000	+3.053%	1	359	-74.630%
2026-06-04	26.3500	26.3500	26.2000	26.2000	+19.744%	3	358	-73.855%
2026-05-29	21.8800	21.8800	21.8800	21.8800	-11.845%	1	356	-68.693%
2026-05-28	24.8200	24.8200	24.8200	24.8200	+11.101%	1	356	-72.401%
2026-05-27	22.3400	22.3400	22.3400	22.3400	-3.790%	1	357	-69.338%
2026-05-26	23.5000	23.5000	23.2200	23.2200	+3.800%	2	356	-70.500%
2026-05-22	21.4000	22.3700	21.4000	22.3700	+0.539%	2	355	-69.379%
2026-05-18	22.3500	22.3500	22.2500	22.2500	-12.642%	4	354	-69.213%
2026-05-11	25.4700	25.4700	25.4700	25.4700	-8.348%	1	354	-73.106%
2026-05-08	27.7900	27.7900	27.7900	27.7900	+9.539%	1	354	-75.351%
2026-05-05	25.3700	25.3700	25.3700	25.3700	+26.219%	1	354	-73.000%
2026-04-29	20.2000	20.2300	19.7900	20.1000	-39.856%	72	354	-65.920%
2026-04-27	33.0000	33.4200	33.0000	33.4200	-7.552%	5	320	-79.503%
2026-04-23	35.9500	36.1500	35.9500	36.1500	+23.929%	2	317	-81.051%
2026-04-17	29.1700	29.1700	29.1700	29.1700	-17.993%	1	318	-76.517%
2026-04-08	35.5800	35.5800	35.5700	35.5700	-14.433%	2	317	-80.742%
2026-04-02	41.5700	41.5700	41.5700	41.5700	-7.106%	20	313	-83.522%
2026-03-27	44.7500	44.7500	44.7500	44.7500	+13.723%	1	313	-84.693%
2026-03-26	39.3000	39.3500	39.3000	39.3500	+0.178%	4	313	-82.592%
2026-03-24	39.3500	39.3500	39.1500	39.2800	-8.651%	12	311	-82.561%
2026-03-19	43.0000	43.0000	42.9600	43.0000	+23.386%	5	321	-84.070%
2026-03-17	34.8500	34.8500	34.8500	34.8500	-3.862%	1	326	-80.344%
2026-03-16	36.3000	36.4000	36.2000	36.2500	+2.837%	14	326	-81.103%
2026-03-10	34.8000	35.2500	34.8000	35.2500	+13.162%	2	327	-80.567%
2026-03-05	31.3000	31.3000	31.1400	31.1500	-4.154%	6	330	-78.010%
2026-03-03	32.4500	32.5000	32.4500	32.5000	-0.154%	2	330	-78.923%
2026-02-26	31.2000	32.5500	31.0500	32.5500	-16.216%	18	329	-78.955%
2026-02-24	38.8500	38.8500	38.8500	38.8500	+27.377%	2	328	-82.368%
2026-02-19	30.5500	30.5500	30.5000	30.5000	-4.836%	2	329	-77.541%
2026-02-17	31.9500	32.0500	31.9500	32.0500	-4.755%	2	329	-78.627%
2026-02-13	33.6500	33.9000	33.6500	33.6500	+29.672%	5	327	-79.643%
2026-02-10	25.9500	25.9500	25.9500	25.9500	-4.420%	2	327	-73.603%
2026-02-09	25.8500	27.4500	25.8500	27.1500	+1.495%	7	326	-74.770%
2026-02-06	24.5500	26.8500	24.5500	26.7500	-1.654%	30	323	-74.393%
2026-01-29	27.2500	27.2500	27.2000	27.2000	-1.091%	4	323	-74.816%
2026-01-21	27.6000	27.6000	27.5000	27.5000	+32.850%	20	319	-75.091%
2026-01-12	20.6900	20.7000	20.6900	20.7000	+12.317%	4	318	-66.908%
2026-01-09	18.4500	18.4500	18.3500	18.4300	+3.656%	7	316	-62.832%
2026-01-08	17.8000	17.8000	17.7800	17.7800	+7.432%	2	315	-61.474%
2026-01-06	17.3000	17.5000	16.5500	16.5500	-3.779%	85	315	-58.610%
2026-01-05	17.1000	17.4200	17.1000	17.2000	-11.340%	19	292	-60.174%
2026-01-02	19.4000	19.4000	19.4000	19.4000	+10.102%	2	292	-64.691%
2025-12-31	17.6200	17.6200	17.6200	17.6200	+1.850%	1	292	-61.124%
2025-12-29	17.2500	17.3000	17.2500	17.3000	+1.288%	2	292	-60.405%
2025-12-26	17.0800	17.0800	17.0800	17.0800	-0.698%	1	293	-59.895%
2025-12-24	17.2000	17.2000	17.2000	17.2000	-3.857%	1	292	-60.174%
2025-12-23	17.7000	18.0100	17.7000	17.8900	-3.035%	60	292	-61.710%
2025-12-22	18.7000	18.7200	18.4500	18.4500	-6.865%	3	262	-62.873%
2025-12-19	19.7500	19.8900	19.7500	19.8100	-1.931%	100	262	-65.422%
2025-12-12	20.1500	20.3500	20.1500	20.2000	-5.475%	3	212	-66.089%
2025-12-11	21.1500	21.3700	21.1500	21.3700	-24.594%	21	210	-67.946%
2025-12-09	28.3400	28.3400	28.3400	28.3400	+3.055%	1	199	-75.829%
2025-12-08	27.2000	27.5000	27.2000	27.5000	-4.976%	3	199	-75.091%
2025-12-05	28.9400	28.9400	28.9400	28.9400	+7.185%	1	197	-76.330%
2025-12-02	27.0000	27.0000	27.0000	27.0000	+2.079%	1	196	-74.630%
2025-12-01	26.1000	26.4500	26.1000	26.4500	+5.169%	2	196	-74.102%
2025-11-28	25.5500	25.7500	25.1500	25.1500	-1.179%	5	194	-72.763%
2025-11-26	25.4500	25.4500	25.4500	25.4500	+1.841%	2	193	-73.084%
2025-11-25	26.2500	26.2500	24.9900	24.9900	-23.996%	11	193	-72.589%
2025-11-18	32.8800	32.8800	32.8800	32.8800	+11.761%	1	193	-79.167%
2025-11-17	29.5200	29.5300	29.4200	29.4200	+7.569%	6	193	-76.717%
2025-11-11	27.3500	27.3500	27.3500	27.3500	+2.627%	1	190	-74.954%
2025-11-10	27.2000	27.2500	26.6500	26.6500	+0.113%	18	190	-74.296%
2025-11-04	26.6500	26.6500	26.4700	26.6200	+11.990%	6	183	-74.267%
2025-10-27	23.7700	23.7700	23.7700	23.7700	-0.793%	3	180	-71.182%
2025-10-24	23.9600	23.9600	23.9600	23.9600	-2.204%	2	180	-71.411%
2025-10-23	24.3800	24.5000	24.3800	24.5000	-7.302%	6	179	-72.041%
2025-10-20	26.4300	26.4300	26.4300	26.4300	-2.472%	3	175	-74.082%
2025-10-17	27.1000	27.1000	27.1000	27.1000	+10.612%	1	172	-74.723%
2025-10-14	24.5000	24.5000	24.5000	24.5000	-4.034%	4	172	-72.041%
2025-10-10	25.5300	25.5300	25.5300	25.5300	+15.260%	1	173	-73.169%
2025-10-08	21.5000	22.1500	21.4500	22.1500	-0.895%	6	173	-69.074%
2025-10-07	22.3500	22.4000	22.1500	22.3500	+2.288%	9	163	-69.351%
2025-10-03	22.0500	22.0500	21.8500	21.8500	-15.310%	10	163	-68.650%
2025-09-29	25.7000	25.8000	25.7000	25.8000	+0.781%	2	159	-73.450%
2025-09-19	26.0000	26.0000	25.6000	25.6000	-1.991%	5	159	-73.242%
2025-09-16	26.1200	26.1200	26.1200	26.1200	+6.830%	1	159	-73.775%
2025-09-10	25.0500	25.6000	24.4000	24.4500	+3.295%	39	159	-71.984%
2025-09-09	23.6700	23.6700	23.6700	23.6700	-0.755%	1	136	-71.060%
2025-08-20	23.9500	23.9500	23.8500	23.8500	-10.874%	2	135	-71.279%
2025-08-05	26.7600	26.7600	26.7600	26.7600	+21.361%	1	133	-74.402%
2025-07-31	22.9500	22.9500	22.0500	22.0500	-2.863%	2	132	-68.934%
2025-07-30	22.7000	22.7000	22.7000	22.7000	-7.460%	5	133	-69.824%
2025-07-16	25.3000	25.9200	24.5300	24.5300	-3.349%	15	128	-72.075%
2025-07-15	25.2000	25.3800	25.2000	25.3800	+11.024%	2	123	-73.010%
2025-07-10	22.8600	22.8600	22.8600	22.8600	-6.427%	10	123	-70.035%
2025-07-02	24.1800	24.4300	24.1800	24.4300	-9.519%	4	113	-71.961%
2025-06-18	27.0000	27.0000	27.0000	27.0000	+18.421%	90	113	-74.630%
2025-06-17	24.0000	24.0000	22.8000	22.8000	-0.870%	100	113	-69.956%
2025-06-16	23.0000	23.0000	23.0000	23.0000	+11.542%	10	31	-70.217%
2025-06-09	20.4600	20.6200	20.4600	20.6200	-25.018%	4	21	-66.780%
2025-05-09	27.5000	27.5000	27.5000	27.5000	-6.335%	2	19	-75.091%
2025-05-07	29.1500	29.3600	29.1500	29.3600	-16.114%	4	19	-76.669%
2025-04-25	35.0000	35.0000	35.0000	35.0000	-31.973%	6	21	-80.429%
2025-04-08	51.4500	51.4500	51.4500	51.4500	+98.956%	1	21	-86.686%
2025-03-25	25.8600	25.8600	25.8600	25.8600	-19.888%	3	22	-73.511%
2025-03-14	32.2800	32.2800	32.2800	32.2800	-0.031%	2	19	-78.779%
2025-03-13	32.2900	32.2900	32.2900	32.2900	+52.671%	2	18	-78.786%
2025-03-03	21.1500	21.1500	21.1500	21.1500	+2.521%	2	18	-67.612%
2025-02-13	20.6300	20.6300	20.6300	20.6300	-22.589%	2	18	-66.796%
2025-01-28	26.6500	26.6500	26.6500	26.6500	-23.420%	2	18	-74.296%
2025-01-15	34.8500	34.8500	34.8000	34.8000	-8.541%	4	17	-80.316%
2025-01-14	37.9500	38.0500	37.9500	38.0500	+2.699%	16	15	-81.997%
2024-11-12	37.2300	37.2300	37.0500	37.0500	+0.379%	2	8	-81.511%
2024-11-11	37.1500	37.1500	36.9100	36.9100	-23.184%	2	8	-81.441%
2024-10-31	48.0500	48.0500	48.0500	48.0500	+3.333%	5	7	-85.744%
2024-10-30	46.5000	46.5000	46.5000	46.5000	0.000%	2	2	-85.269%