Dark

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

EOD

Sep 30, 2026

4.80+23.077%(+0.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.1500	4.8000	4.1500	4.8000	+23.077%	5	617	0.000%
2026-09-29	3.7500	3.9000	3.6300	3.9000	+4.000%	5	615	+23.077%
2026-09-28	3.7500	3.7500	3.7500	3.7500	+1.351%	3	614	+28.000%
2026-09-25	3.8000	3.8000	3.7000	3.7000	-7.500%	3	612	+29.730%
2026-09-24	3.9200	4.1000	3.9200	4.0000	-21.569%	6	609	+20.000%
2026-09-23	4.5500	5.1000	4.5500	5.1000	+11.842%	4	607	-5.882%
2026-09-22	4.0000	5.0500	4.0000	4.5600	+20.000%	16	604	+5.263%
2026-09-21	3.9100	3.9900	3.8000	3.8000	-9.524%	55	594	+26.316%
2026-09-17	4.1200	4.2000	4.1200	4.2000	-8.696%	2	567	+14.286%
2026-09-16	3.9400	4.6000	3.9400	4.6000	+21.053%	3	568	+4.348%
2026-09-15	3.8000	3.8000	3.8000	3.8000	-5.000%	1	567	+26.316%
2026-09-14	4.0000	4.0000	4.0000	4.0000	-9.091%	10	567	+20.000%
2026-09-11	4.4000	4.4000	4.4000	4.4000	-12.525%	1	574	+9.091%
2026-09-10	5.2000	5.2200	4.9600	5.0300	+3.498%	24	574	-4.573%
2026-09-09	4.9900	4.9900	4.8600	4.8600	+3.404%	11	554	-1.235%
2026-09-08	4.2900	4.7000	4.2900	4.7000	+16.049%	15	554	+2.128%
2026-09-04	4.2000	4.2000	4.0500	4.0500	+14.085%	15	554	+18.519%
2026-09-03	3.5500	3.5500	3.5500	3.5500	0.000%	3	554	+35.211%
2026-09-02	3.5500	3.5500	3.5400	3.5500	-11.250%	3	554	+35.211%
2026-09-01	3.8000	4.0000	3.7900	4.0000	+17.647%	14	555	+20.000%
2026-08-31	3.4000	3.4000	3.4000	3.4000	-12.596%	1	555	+41.176%
2026-08-27	3.8900	3.8900	3.8900	3.8900	+3.733%	1	555	+23.393%
2026-08-26	3.7500	3.7500	3.7500	3.7500	-1.316%	2	555	+28.000%
2026-08-25	3.7000	3.8000	3.7000	3.8000	-6.173%	2	557	+26.316%
2026-08-24	3.8500	4.0500	3.8500	4.0500	-25.000%	5	558	+18.519%
2026-08-21	5.4000	5.4300	5.2300	5.4000	-3.052%	22	562	-11.111%
2026-08-20	5.5700	5.5700	5.5700	5.5700	+3.148%	1	550	-13.824%
2026-08-19	5.4000	5.4500	5.4000	5.4000	-11.475%	3	549	-11.111%
2026-08-18	6.2000	6.2000	6.1000	6.1000	-11.594%	4	550	-21.311%
2026-08-17	6.8500	6.9000	6.8000	6.9000	+15.000%	4	553	-30.435%
2026-08-14	6.0000	6.0000	6.0000	6.0000	-12.409%	1	551	-20.000%
2026-08-13	7.0500	7.0500	6.8500	6.8500	-11.039%	2	551	-29.927%
2026-08-12	7.4300	7.7000	7.4300	7.7000	+15.097%	5	551	-37.662%
2026-08-11	7.0000	7.0000	6.6900	6.6900	-14.231%	26	550	-28.251%
2026-08-10	7.8000	7.8000	7.8000	7.8000	+9.551%	3	526	-38.462%
2026-08-07	6.9600	7.1500	6.9600	7.1200	+10.388%	31	526	-32.584%
2026-08-06	6.6000	6.6000	6.4500	6.4500	-4.444%	3	495	-25.581%
2026-08-05	6.6300	6.8400	6.6300	6.7500	-1.603%	6	494	-28.889%
2026-08-04	7.2500	7.2500	6.8600	6.8600	-18.333%	3	489	-30.029%
2026-07-31	8.4000	8.4000	8.4000	8.4000	+9.804%	2	487	-42.857%
2026-07-29	7.6500	7.6500	7.6500	7.6500	-14.525%	5	489	-37.255%
2026-07-28	8.9000	8.9500	8.9000	8.9500	-22.511%	5	494	-46.369%
2026-07-24	11.5500	11.5500	11.5500	11.5500	-9.412%	1	494	-58.442%
2026-07-23	13.0500	13.0500	12.7500	12.7500	+5.897%	6	493	-62.353%
2026-07-22	11.9000	12.0400	11.9000	12.0400	+1.948%	4	487	-60.133%
2026-07-21	11.8100	11.8100	11.8100	11.8100	+13.014%	1	486	-59.356%
2026-07-20	10.4500	10.4500	10.4500	10.4500	-2.336%	2	485	-54.067%
2026-07-16	10.7000	10.7000	10.7000	10.7000	-4.036%	3	483	-55.140%
2026-07-15	11.2000	11.2500	11.1500	11.1500	+0.632%	46	489	-56.951%
2026-07-13	11.4000	11.4000	11.0000	11.0800	-19.124%	7	461	-56.679%
2026-07-09	13.7500	13.7500	13.7000	13.7000	-2.491%	2	461	-64.964%
2026-07-08	14.2500	14.2500	14.0500	14.0500	+26.009%	166	460	-65.836%
2026-07-06	12.2000	12.3100	11.1500	11.1500	+6.699%	31	379	-56.951%
2026-07-02	10.4000	10.9500	10.4000	10.4500	-32.362%	12	367	-54.067%
2026-06-29	14.6000	15.7500	14.6000	15.4500	-10.435%	10	367	-68.932%
2026-06-26	17.1500	17.4200	17.0000	17.2500	+2.071%	34	358	-72.174%
2026-06-25	18.0600	18.0600	16.9000	16.9000	-18.239%	6	350	-71.598%
2026-06-24	20.6700	20.6700	20.6700	20.6700	+2.074%	1	352	-76.778%
2026-06-22	20.0700	20.2500	20.0700	20.2500	-4.751%	2	352	-76.296%
2026-06-18	21.2500	21.3200	21.2500	21.2600	+8.636%	4	355	-77.422%
2026-06-16	22.0600	22.0600	19.5700	19.5700	-15.281%	51	355	-75.473%
2026-06-15	23.1000	23.1000	23.1000	23.1000	-5.906%	1	359	-79.221%
2026-06-12	24.5500	24.5500	24.5500	24.5500	-9.074%	1	359	-80.448%
2026-06-11	27.0000	27.0000	27.0000	27.0000	+3.053%	1	359	-82.222%
2026-06-04	26.3500	26.3500	26.2000	26.2000	+19.744%	3	358	-81.679%
2026-05-29	21.8800	21.8800	21.8800	21.8800	-11.845%	1	356	-78.062%
2026-05-28	24.8200	24.8200	24.8200	24.8200	+11.101%	1	356	-80.661%
2026-05-27	22.3400	22.3400	22.3400	22.3400	-3.790%	1	357	-78.514%
2026-05-26	23.5000	23.5000	23.2200	23.2200	+3.800%	2	356	-79.328%
2026-05-22	21.4000	22.3700	21.4000	22.3700	+0.539%	2	355	-78.543%
2026-05-18	22.3500	22.3500	22.2500	22.2500	-12.642%	4	354	-78.427%
2026-05-11	25.4700	25.4700	25.4700	25.4700	-8.348%	1	354	-81.154%
2026-05-08	27.7900	27.7900	27.7900	27.7900	+9.539%	1	354	-82.728%
2026-05-05	25.3700	25.3700	25.3700	25.3700	+26.219%	1	354	-81.080%
2026-04-29	20.2000	20.2300	19.7900	20.1000	-39.856%	72	354	-76.119%
2026-04-27	33.0000	33.4200	33.0000	33.4200	-7.552%	5	320	-85.637%
2026-04-23	35.9500	36.1500	35.9500	36.1500	+23.929%	2	317	-86.722%
2026-04-17	29.1700	29.1700	29.1700	29.1700	-17.993%	1	318	-83.545%
2026-04-08	35.5800	35.5800	35.5700	35.5700	-14.433%	2	317	-86.505%
2026-04-02	41.5700	41.5700	41.5700	41.5700	-7.106%	20	313	-88.453%
2026-03-27	44.7500	44.7500	44.7500	44.7500	+13.723%	1	313	-89.274%
2026-03-26	39.3000	39.3500	39.3000	39.3500	+0.178%	4	313	-87.802%
2026-03-24	39.3500	39.3500	39.1500	39.2800	-8.651%	12	311	-87.780%
2026-03-19	43.0000	43.0000	42.9600	43.0000	+23.386%	5	321	-88.837%
2026-03-17	34.8500	34.8500	34.8500	34.8500	-3.862%	1	326	-86.227%
2026-03-16	36.3000	36.4000	36.2000	36.2500	+2.837%	14	326	-86.759%
2026-03-10	34.8000	35.2500	34.8000	35.2500	+13.162%	2	327	-86.383%
2026-03-05	31.3000	31.3000	31.1400	31.1500	-4.154%	6	330	-84.591%
2026-03-03	32.4500	32.5000	32.4500	32.5000	-0.154%	2	330	-85.231%
2026-02-26	31.2000	32.5500	31.0500	32.5500	-16.216%	18	329	-85.253%
2026-02-24	38.8500	38.8500	38.8500	38.8500	+27.377%	2	328	-87.645%
2026-02-19	30.5500	30.5500	30.5000	30.5000	-4.836%	2	329	-84.262%
2026-02-17	31.9500	32.0500	31.9500	32.0500	-4.755%	2	329	-85.023%
2026-02-13	33.6500	33.9000	33.6500	33.6500	+29.672%	5	327	-85.736%
2026-02-10	25.9500	25.9500	25.9500	25.9500	-4.420%	2	327	-81.503%
2026-02-09	25.8500	27.4500	25.8500	27.1500	+1.495%	7	326	-82.320%
2026-02-06	24.5500	26.8500	24.5500	26.7500	-1.654%	30	323	-82.056%
2026-01-29	27.2500	27.2500	27.2000	27.2000	-1.091%	4	323	-82.353%
2026-01-21	27.6000	27.6000	27.5000	27.5000	+32.850%	20	319	-82.545%
2026-01-12	20.6900	20.7000	20.6900	20.7000	+12.317%	4	318	-76.812%
2026-01-09	18.4500	18.4500	18.3500	18.4300	+3.656%	7	316	-73.956%
2026-01-08	17.8000	17.8000	17.7800	17.7800	+7.432%	2	315	-73.003%
2026-01-06	17.3000	17.5000	16.5500	16.5500	-3.779%	85	315	-70.997%
2026-01-05	17.1000	17.4200	17.1000	17.2000	-11.340%	19	292	-72.093%
2026-01-02	19.4000	19.4000	19.4000	19.4000	+10.102%	2	292	-75.258%
2025-12-31	17.6200	17.6200	17.6200	17.6200	+1.850%	1	292	-72.758%
2025-12-29	17.2500	17.3000	17.2500	17.3000	+1.288%	2	292	-72.254%
2025-12-26	17.0800	17.0800	17.0800	17.0800	-0.698%	1	293	-71.897%
2025-12-24	17.2000	17.2000	17.2000	17.2000	-3.857%	1	292	-72.093%
2025-12-23	17.7000	18.0100	17.7000	17.8900	-3.035%	60	292	-73.169%
2025-12-22	18.7000	18.7200	18.4500	18.4500	-6.865%	3	262	-73.984%
2025-12-19	19.7500	19.8900	19.7500	19.8100	-1.931%	100	262	-75.770%
2025-12-12	20.1500	20.3500	20.1500	20.2000	-5.475%	3	212	-76.238%
2025-12-11	21.1500	21.3700	21.1500	21.3700	-24.594%	21	210	-77.539%
2025-12-09	28.3400	28.3400	28.3400	28.3400	+3.055%	1	199	-83.063%
2025-12-08	27.2000	27.5000	27.2000	27.5000	-4.976%	3	199	-82.545%
2025-12-05	28.9400	28.9400	28.9400	28.9400	+7.185%	1	197	-83.414%
2025-12-02	27.0000	27.0000	27.0000	27.0000	+2.079%	1	196	-82.222%
2025-12-01	26.1000	26.4500	26.1000	26.4500	+5.169%	2	196	-81.853%
2025-11-28	25.5500	25.7500	25.1500	25.1500	-1.179%	5	194	-80.915%
2025-11-26	25.4500	25.4500	25.4500	25.4500	+1.841%	2	193	-81.139%
2025-11-25	26.2500	26.2500	24.9900	24.9900	-23.996%	11	193	-80.792%
2025-11-18	32.8800	32.8800	32.8800	32.8800	+11.761%	1	193	-85.401%
2025-11-17	29.5200	29.5300	29.4200	29.4200	+7.569%	6	193	-83.685%
2025-11-11	27.3500	27.3500	27.3500	27.3500	+2.627%	1	190	-82.450%
2025-11-10	27.2000	27.2500	26.6500	26.6500	+0.113%	18	190	-81.989%
2025-11-04	26.6500	26.6500	26.4700	26.6200	+11.990%	6	183	-81.968%
2025-10-27	23.7700	23.7700	23.7700	23.7700	-0.793%	3	180	-79.806%
2025-10-24	23.9600	23.9600	23.9600	23.9600	-2.204%	2	180	-79.967%
2025-10-23	24.3800	24.5000	24.3800	24.5000	-7.302%	6	179	-80.408%
2025-10-20	26.4300	26.4300	26.4300	26.4300	-2.472%	3	175	-81.839%
2025-10-17	27.1000	27.1000	27.1000	27.1000	+10.612%	1	172	-82.288%
2025-10-14	24.5000	24.5000	24.5000	24.5000	-4.034%	4	172	-80.408%
2025-10-10	25.5300	25.5300	25.5300	25.5300	+15.260%	1	173	-81.199%
2025-10-08	21.5000	22.1500	21.4500	22.1500	-0.895%	6	173	-78.330%
2025-10-07	22.3500	22.4000	22.1500	22.3500	+2.288%	9	163	-78.523%
2025-10-03	22.0500	22.0500	21.8500	21.8500	-15.310%	10	163	-78.032%
2025-09-29	25.7000	25.8000	25.7000	25.8000	+0.781%	2	159	-81.395%
2025-09-19	26.0000	26.0000	25.6000	25.6000	-1.991%	5	159	-81.250%
2025-09-16	26.1200	26.1200	26.1200	26.1200	+6.830%	1	159	-81.623%
2025-09-10	25.0500	25.6000	24.4000	24.4500	+3.295%	39	159	-80.368%
2025-09-09	23.6700	23.6700	23.6700	23.6700	-0.755%	1	136	-79.721%
2025-08-20	23.9500	23.9500	23.8500	23.8500	-10.874%	2	135	-79.874%
2025-08-05	26.7600	26.7600	26.7600	26.7600	+21.361%	1	133	-82.063%
2025-07-31	22.9500	22.9500	22.0500	22.0500	-2.863%	2	132	-78.231%
2025-07-30	22.7000	22.7000	22.7000	22.7000	-7.460%	5	133	-78.855%
2025-07-16	25.3000	25.9200	24.5300	24.5300	-3.349%	15	128	-80.432%
2025-07-15	25.2000	25.3800	25.2000	25.3800	+11.024%	2	123	-81.087%
2025-07-10	22.8600	22.8600	22.8600	22.8600	-6.427%	10	123	-79.003%
2025-07-02	24.1800	24.4300	24.1800	24.4300	-9.519%	4	113	-80.352%
2025-06-18	27.0000	27.0000	27.0000	27.0000	+18.421%	90	113	-82.222%
2025-06-17	24.0000	24.0000	22.8000	22.8000	-0.870%	100	113	-78.947%
2025-06-16	23.0000	23.0000	23.0000	23.0000	+11.542%	10	31	-79.130%
2025-06-09	20.4600	20.6200	20.4600	20.6200	-25.018%	4	21	-76.722%
2025-05-09	27.5000	27.5000	27.5000	27.5000	-6.335%	2	19	-82.545%
2025-05-07	29.1500	29.3600	29.1500	29.3600	-16.114%	4	19	-83.651%
2025-04-25	35.0000	35.0000	35.0000	35.0000	-31.973%	6	21	-86.286%
2025-04-08	51.4500	51.4500	51.4500	51.4500	+98.956%	1	21	-90.671%
2025-03-25	25.8600	25.8600	25.8600	25.8600	-19.888%	3	22	-81.439%
2025-03-14	32.2800	32.2800	32.2800	32.2800	-0.031%	2	19	-85.130%
2025-03-13	32.2900	32.2900	32.2900	32.2900	+52.671%	2	18	-85.135%
2025-03-03	21.1500	21.1500	21.1500	21.1500	+2.521%	2	18	-77.305%
2025-02-13	20.6300	20.6300	20.6300	20.6300	-22.589%	2	18	-76.733%
2025-01-28	26.6500	26.6500	26.6500	26.6500	-23.420%	2	18	-81.989%
2025-01-15	34.8500	34.8500	34.8000	34.8000	-8.541%	4	17	-86.207%
2025-01-14	37.9500	38.0500	37.9500	38.0500	+2.699%	16	15	-87.385%
2024-11-12	37.2300	37.2300	37.0500	37.0500	+0.379%	2	8	-87.045%
2024-11-11	37.1500	37.1500	36.9100	36.9100	-23.184%	2	8	-86.995%
2024-10-31	48.0500	48.0500	48.0500	48.0500	+3.333%	5	7	-90.010%
2024-10-30	46.5000	46.5000	46.5000	46.5000	0.000%	2	2	-89.677%