Dark

V20261218P335
V Dec 18 2026 335.00 Put (V261218P00335000)
option OPRA

EOD

Sep 30, 2026

5.13+3.636%(+0.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	5.1500	5.1500	5.1300	5.1300	+3.636%	3	773	0.000%
2026-09-29	4.4900	4.9500	4.4900	4.9500	+15.116%	4	772	+3.636%
2026-09-28	4.3500	4.5000	4.2500	4.3000	-6.522%	11	770	+19.302%
2026-09-25	4.8000	4.8000	4.6000	4.6000	-1.075%	3	774	+11.522%
2026-09-24	5.2000	5.2000	4.6500	4.6500	-18.421%	7	772	+10.323%
2026-09-23	5.6000	5.7000	5.6000	5.7000	0.000%	8	769	-10.000%
2026-09-22	4.2500	6.1500	4.2000	5.7000	+15.152%	15	767	-10.000%
2026-09-21	4.6600	4.9500	4.6600	4.9500	+8.791%	2	766	+3.636%
2026-09-18	4.5500	4.5500	4.5500	4.5500	-9.000%	5	765	+12.747%
2026-09-17	4.8900	5.0000	4.8500	5.0000	-7.407%	3	760	+2.600%
2026-09-16	5.4000	5.4000	5.4000	5.4000	+20.536%	1	760	-5.000%
2026-09-14	4.4800	4.4800	4.4800	4.4800	-16.574%	1	760	+14.509%
2026-09-11	5.3000	5.3700	5.3000	5.3700	-10.797%	3	759	-4.469%
2026-09-10	6.0200	6.0200	6.0200	6.0200	-0.987%	1	756	-14.784%
2026-09-09	5.8000	6.0800	5.8000	6.0800	+8.961%	3	756	-15.625%
2026-09-08	5.5200	5.5800	5.1400	5.5800	+15.052%	34	757	-8.065%
2026-09-04	4.5700	4.9500	4.3700	4.8500	+14.657%	73	720	+5.773%
2026-09-02	4.2400	4.2400	4.2300	4.2300	+0.714%	2	720	+21.277%
2026-08-31	4.2000	4.2000	4.2000	4.2000	+1.205%	3	721	+22.143%
2026-08-28	4.1500	4.1500	4.1500	4.1500	+1.220%	1	721	+23.614%
2026-08-26	4.1000	4.1000	4.1000	4.1000	-11.063%	1	721	+25.122%
2026-08-25	4.5700	4.6100	4.5700	4.6100	-1.915%	2	721	+11.280%
2026-08-24	4.9000	4.9000	4.7000	4.7000	-25.984%	7	723	+9.149%
2026-08-21	6.6500	6.6500	6.3000	6.3500	-0.781%	33	723	-19.213%
2026-08-19	6.4000	6.4000	6.4000	6.4000	-25.146%	1	723	-19.844%
2026-08-13	8.5500	8.5500	8.5500	8.5500	+8.917%	1	722	-40.000%
2026-08-11	7.8500	7.8500	7.8500	7.8500	-13.260%	2	722	-34.650%
2026-08-10	8.8500	9.1000	8.8500	9.0500	+7.101%	18	722	-43.315%
2026-08-07	7.6500	8.4500	7.6000	8.4500	+9.032%	28	713	-39.290%
2026-08-06	7.7800	7.7800	7.6500	7.7500	-1.274%	5	708	-33.806%
2026-08-05	7.8500	7.9000	7.8500	7.8500	-14.208%	7	709	-34.650%
2026-08-04	9.2000	9.2000	9.1500	9.1500	+5.172%	6	713	-43.934%
2026-08-03	8.4500	8.7000	8.4500	8.7000	-8.421%	3	714	-41.034%
2026-07-31	9.5000	9.5000	9.5000	9.5000	+2.260%	10	716	-46.000%
2026-07-28	9.4000	9.4000	9.2900	9.2900	-28.812%	3	710	-44.779%
2026-07-24	13.0400	13.0500	13.0400	13.0500	-9.689%	8	710	-60.690%
2026-07-23	14.4500	14.4500	14.4500	14.4500	+5.861%	4	703	-64.498%
2026-07-22	13.1000	13.6500	13.1000	13.6500	+5.000%	453	683	-62.418%
2026-07-21	13.0000	13.0000	13.0000	13.0000	+7.438%	1	272	-60.538%
2026-07-16	12.1000	12.1000	12.1000	12.1000	-11.029%	1	272	-57.603%
2026-07-15	12.7000	13.6000	12.1500	13.6000	+1.873%	39	272	-62.279%
2026-07-14	13.3500	13.3500	13.3500	13.3500	+6.800%	1	234	-61.573%
2026-07-13	12.5000	12.5000	12.5000	12.5000	-20.886%	2	233	-58.960%
2026-07-10	16.0500	16.0700	15.8000	15.8000	+0.958%	22	233	-67.532%
2026-07-09	15.6500	15.6500	15.6500	15.6500	-1.572%	1	215	-67.220%
2026-07-08	15.9000	15.9000	15.9000	15.9000	+7.432%	1	214	-67.736%
2026-07-07	14.8000	14.9500	14.6000	14.8000	+4.225%	8	214	-65.338%
2026-07-01	15.8500	15.8500	13.7000	14.2000	-15.976%	19	209	-63.873%
2026-06-30	17.5000	17.5000	16.8500	16.9000	-12.208%	11	196	-69.645%
2026-06-26	19.2500	19.2500	19.2500	19.2500	-3.023%	1	185	-73.351%
2026-06-25	19.8500	19.8500	19.8500	19.8500	-6.808%	1	184	-74.156%
2026-06-24	21.3000	21.3000	21.3000	21.3000	-6.167%	1	184	-75.915%
2026-06-23	22.7000	22.7000	22.7000	22.7000	-4.017%	1	183	-77.401%
2026-06-22	22.2000	23.6500	22.2000	23.6500	+0.853%	2	182	-78.309%
2026-06-18	23.4000	23.4500	23.4000	23.4500	+3.077%	2	181	-78.124%
2026-06-16	24.6000	24.6000	22.3000	22.7500	-28.006%	24	181	-77.451%
2026-06-02	31.0500	31.6000	31.0500	31.6000	+32.773%	11	162	-83.766%
2026-05-22	23.8000	23.8000	23.8000	23.8000	-6.299%	6	163	-78.445%
2026-05-18	25.2500	25.4500	25.2500	25.4000	-6.994%	8	163	-79.803%
2026-05-11	27.3000	27.3100	27.3000	27.3100	+24.589%	8	162	-81.216%
2026-04-29	23.2500	23.2500	21.9200	21.9200	-54.381%	2	159	-76.597%
2026-03-27	48.0500	48.0500	48.0500	48.0500	+13.593%	1	159	-89.324%
2026-03-24	42.2500	42.3000	42.2500	42.3000	+5.093%	10	159	-87.872%
2026-03-18	40.2500	40.2500	40.2500	40.2500	+1.873%	1	159	-87.255%
2026-03-16	39.5100	39.5100	39.5100	39.5100	+7.277%	2	159	-87.016%
2026-03-09	36.8300	36.8300	36.8300	36.8300	+1.881%	2	159	-86.071%
2026-03-06	36.1500	36.1500	36.0500	36.1500	+7.846%	7	159	-85.809%
2026-02-18	33.4500	33.5200	33.4500	33.5200	+20.532%	2	160	-84.696%
2026-02-05	27.8100	27.8100	27.8100	27.8100	-8.218%	1	160	-81.553%
2026-01-30	30.3000	30.3000	30.3000	30.3000	-2.258%	1	160	-83.069%
2026-01-29	29.5500	31.0000	29.5000	31.0000	+5.622%	9	160	-83.452%
2026-01-23	29.4000	29.4000	29.3500	29.3500	-0.744%	2	163	-82.521%
2026-01-14	29.5700	29.5700	29.5700	29.5700	-1.761%	1	162	-82.651%
2026-01-13	31.6500	31.6500	30.1000	30.1000	+55.075%	4	162	-82.957%
2026-01-08	19.5500	19.5500	19.3000	19.4100	+5.489%	4	160	-73.570%
2026-01-06	18.8500	18.8500	18.4000	18.4000	-2.387%	52	158	-72.120%
2026-01-05	18.9000	19.3000	18.6000	18.8500	-0.265%	92	142	-72.785%
2025-12-30	18.9000	18.9000	18.9000	18.9000	-3.473%	1	142	-72.857%
2025-12-23	19.5000	19.6700	19.5000	19.5800	-0.102%	22	142	-73.800%
2025-12-22	20.6000	20.6000	19.2900	19.6000	-8.837%	69	140	-73.827%
2025-12-19	21.4000	21.6000	21.4000	21.5000	-5.702%	68	111	-76.140%
2025-12-17	22.8000	22.8000	22.8000	22.8000	-1.724%	1	86	-77.500%
2025-12-15	23.2000	23.2000	23.2000	23.2000	+4.270%	1	87	-77.888%
2025-12-12	22.3000	22.3000	22.2500	22.2500	-3.888%	11	87	-76.944%
2025-12-11	24.5500	24.7500	23.1500	23.1500	-15.573%	30	77	-77.840%
2025-12-05	27.4200	27.4200	27.4200	27.4200	-10.245%	1	69	-81.291%
2025-12-04	30.8000	30.8000	30.5500	30.5500	+12.110%	6	69	-83.208%
2025-11-28	27.2500	27.2500	27.2500	27.2500	-2.154%	1	66	-81.174%
2025-11-26	27.5500	27.8500	27.5500	27.8500	-2.281%	6	60	-81.580%
2025-11-25	28.5000	28.5000	28.5000	28.5000	-17.938%	1	60	-82.000%
2025-11-19	34.7300	34.7300	34.7300	34.7300	-3.259%	1	60	-85.229%
2025-11-18	36.1500	36.1500	35.8000	35.9000	+15.434%	32	60	-85.710%
2025-11-14	31.1000	31.1000	31.1000	31.1000	+15.829%	2	28	-83.505%
2025-11-13	26.8500	26.8500	26.8500	26.8500	-0.556%	1	28	-80.894%
2025-11-12	27.2500	27.2500	27.0000	27.0000	-6.574%	2	26	-81.000%
2025-11-10	29.3000	29.3500	28.7500	28.9000	-3.215%	14	26	-82.249%
2025-11-07	29.8600	29.8600	29.8600	29.8600	+5.438%	1	20	-82.820%
2025-11-05	28.3200	28.3200	28.3200	28.3200	-4.807%	1	21	-81.886%
2025-11-03	29.7500	29.7500	29.7500	29.7500	+9.576%	1	20	-82.756%
2025-10-31	27.1500	27.1500	27.1500	27.1500	+5.355%	1	20	-81.105%
2025-10-24	25.7700	25.7700	25.7700	25.7700	-11.291%	2	19	-80.093%
2025-10-17	29.0500	29.0500	29.0500	29.0500	+20.790%	1	19	-82.341%
2025-10-07	24.1000	24.1000	24.0500	24.0500	-6.783%	5	15	-78.669%
2025-09-30	25.8000	25.8000	25.8000	25.8000	-0.769%	1	15	-80.116%
2025-08-21	27.0000	27.0000	26.0000	26.0000	+2.970%	3	14	-80.269%
2025-08-20	25.0000	26.1000	25.0000	25.2500	-0.980%	7	13	-79.683%
2025-08-19	25.5000	25.5000	25.5000	25.5000	0.000%	3	11	-79.882%
2025-08-14	25.5000	25.5000	25.5000	25.5000	-13.265%	2	8	-79.882%
2025-08-11	29.4000	29.4000	29.4000	29.4000	+12.644%	2	10	-82.551%
2025-07-16	26.1000	26.1000	26.1000	26.1000	-10.000%	1	8	-80.345%
2025-06-13	29.0000	29.0000	29.0000	29.0000	-33.180%	2	7	-82.310%
2025-04-11	43.4500	43.4500	43.4000	43.4000	-4.405%	16	15	-88.180%
2025-04-08	45.6600	45.7000	45.4000	45.4000	-8.927%	4	14	-88.700%
2025-04-07	50.0000	50.0000	49.8500	49.8500	+36.763%	8	14	-89.709%
2025-01-16	36.4500	36.4500	36.4500	36.4500	-10.442%	2	6	-85.926%
2025-01-14	40.7000	40.7500	40.7000	40.7000	0.000%	10	5	-87.396%