Dark

V20261218P340
V Dec 18 2026 340.00 Put (V261218P00340000)
option OPRA

EOD

Sep 30, 2026

6.74+12.333%(+0.74)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.3000	6.7400	6.2000	6.7400	+12.333%	50	571	0.000%
2026-09-29	5.5400	6.0000	5.5400	6.0000	+13.208%	4	532	+12.333%
2026-09-28	5.2800	5.4500	5.2800	5.3000	-7.018%	5	530	+27.170%
2026-09-25	5.8500	5.8500	5.6000	5.7000	-0.870%	4	530	+18.246%
2026-09-24	5.8000	6.3000	5.7000	5.7500	-19.014%	26	530	+17.217%
2026-09-23	7.0000	7.1000	6.7000	7.1000	-2.069%	10	531	-5.070%
2026-09-22	5.4500	7.4000	5.4500	7.2500	+34.259%	19	529	-7.034%
2026-09-21	5.9000	5.9000	5.4000	5.4000	-3.052%	2	527	+24.815%
2026-09-18	5.5700	5.5700	5.5700	5.5700	-5.593%	2	527	+21.005%
2026-09-17	5.7600	5.9000	5.7100	5.9000	-5.600%	34	525	+14.237%
2026-09-16	5.3400	6.2500	5.1800	6.2500	+21.359%	28	515	+7.840%
2026-09-15	4.9900	5.1700	4.9900	5.1500	-11.207%	54	493	+30.874%
2026-09-14	5.6500	5.8000	5.6500	5.8000	-2.521%	2	469	+16.207%
2026-09-11	6.4500	6.4500	5.9500	5.9500	-15.842%	15	468	+13.277%
2026-09-10	7.3000	7.3000	6.9000	7.0700	-1.257%	8	461	-4.668%
2026-09-09	7.0000	7.1600	6.9000	7.1600	+14.560%	11	454	-5.866%
2026-09-08	6.4200	6.4200	5.8500	6.2500	+20.890%	22	461	+7.840%
2026-09-04	5.2300	5.6000	5.1500	5.1700	0.000%	38	445	+30.368%
2026-09-03	4.7700	5.1700	4.7700	5.1700	-0.193%	6	445	+30.368%
2026-09-02	5.1800	5.1800	5.1800	5.1800	-13.087%	1	446	+30.116%
2026-09-01	5.2000	5.9600	4.9000	5.9600	+24.167%	11	447	+13.087%
2026-08-31	4.8000	4.8000	4.8000	4.8000	-2.041%	1	451	+40.417%
2026-08-28	4.9000	4.9000	4.9000	4.9000	0.000%	2	452	+37.551%
2026-08-26	4.9000	4.9000	4.9000	4.9000	-8.411%	45	454	+37.551%
2026-08-25	5.3500	5.3500	5.2200	5.3500	0.000%	16	499	+25.981%
2026-08-24	5.5700	5.6500	5.3500	5.3500	-27.211%	56	490	+25.981%
2026-08-21	7.7000	8.0000	7.3500	7.3500	-2.000%	17	445	-8.299%
2026-08-19	7.5000	7.5000	7.5000	7.5000	-22.037%	10	447	-10.133%
2026-08-17	9.6100	9.6200	9.6100	9.6200	+15.210%	10	457	-29.938%
2026-08-14	8.4000	8.4000	8.3500	8.3500	-10.504%	2	457	-19.281%
2026-08-13	9.9200	9.9200	9.3300	9.3300	-7.988%	10	457	-27.760%
2026-08-12	10.0500	10.1400	10.0500	10.1400	-3.886%	2	455	-33.531%
2026-08-10	10.5200	10.5500	10.5200	10.5500	+13.931%	4	454	-36.114%
2026-08-07	9.2600	9.2600	9.2600	9.2600	+2.320%	1	456	-27.214%
2026-08-06	9.1700	9.1700	9.0500	9.0500	-1.093%	11	455	-25.525%
2026-08-05	8.7500	9.1500	8.7500	9.1500	-0.218%	3	458	-26.339%
2026-08-04	9.1700	9.1700	9.1700	9.1700	-9.921%	2	458	-26.499%
2026-08-03	10.1800	10.1800	10.1800	10.1800	-12.618%	10	456	-33.792%
2026-07-30	11.6500	11.6500	11.6500	11.6500	+17.677%	30	442	-42.146%
2026-07-29	10.0200	10.0200	9.9000	9.9000	-7.303%	7	427	-31.919%
2026-07-28	11.2000	11.2000	10.6500	10.6800	-14.217%	9	429	-36.891%
2026-07-27	12.4500	12.4500	12.4500	12.4500	-16.443%	1	430	-45.863%
2026-07-24	14.9500	14.9500	14.9000	14.9000	-8.869%	3	429	-54.765%
2026-07-23	16.3500	16.3500	16.3500	16.3500	+8.278%	2	427	-58.777%
2026-07-22	15.1000	15.1000	15.1000	15.1000	+0.667%	1	426	-55.364%
2026-07-21	15.0000	15.0000	15.0000	15.0000	+11.524%	1	425	-55.067%
2026-07-20	13.4200	13.6000	13.3500	13.4500	+1.817%	51	422	-49.888%
2026-07-16	13.2000	13.2100	13.2000	13.2100	-3.577%	2	377	-48.978%
2026-07-15	14.2500	14.3000	13.7000	13.7000	-1.083%	22	377	-50.803%
2026-07-14	13.8500	13.8500	13.8500	13.8500	-5.782%	2	370	-51.336%
2026-07-13	14.7000	14.7000	14.7000	14.7000	-16.949%	3	372	-54.150%
2026-07-10	17.8000	17.8500	17.7000	17.7000	0.000%	5	371	-61.921%
2026-07-09	17.7000	17.7000	17.7000	17.7000	+6.179%	1	371	-61.921%
2026-07-07	16.6700	16.6700	16.6700	16.6700	+17.809%	1	370	-59.568%
2026-07-06	15.1600	15.1700	13.9500	14.1500	+6.954%	26	370	-52.367%
2026-07-02	13.2300	13.2300	13.2300	13.2300	-20.541%	5	343	-49.055%
2026-07-01	15.6500	16.6500	15.6500	16.6500	-11.436%	4	343	-59.520%
2026-06-30	20.3700	20.3700	18.8000	18.8000	-2.083%	9	341	-64.149%
2026-06-29	19.2000	19.2000	19.2000	19.2000	-20.497%	1	349	-64.896%
2026-06-26	24.1500	24.1500	24.1500	24.1500	+2.331%	2	350	-72.091%
2026-06-25	23.6000	23.6000	23.6000	23.6000	-3.673%	1	351	-71.441%
2026-06-24	24.5000	24.5000	24.5000	24.5000	-6.489%	3	351	-72.490%
2026-06-18	25.2500	26.2000	25.2500	26.2000	+5.221%	22	344	-74.275%
2026-06-17	24.9000	24.9000	24.9000	24.9000	+0.606%	2	344	-72.932%
2026-06-16	24.7500	24.7500	24.7500	24.7500	-8.299%	5	344	-72.768%
2026-05-27	26.9900	26.9900	26.9900	26.9900	-2.563%	1	345	-75.028%
2026-05-20	27.7000	27.7000	27.7000	27.7000	-0.717%	1	344	-75.668%
2026-05-18	27.9000	27.9000	27.9000	27.9000	+13.878%	2	342	-75.842%
2026-04-29	24.0200	24.5000	24.0200	24.5000	-39.729%	7	342	-72.490%
2026-04-23	41.4000	41.4100	40.6000	40.6500	+1.625%	20	340	-83.419%
2026-04-22	40.0000	40.0000	40.0000	40.0000	-4.762%	3	330	-83.150%
2026-03-17	42.0000	42.0000	42.0000	42.0000	-4.977%	1	330	-83.952%
2026-03-12	42.5000	44.2000	42.2200	44.2000	+10.916%	4	330	-84.751%
2026-03-10	39.8500	39.8500	39.8500	39.8500	+2.442%	10	333	-83.087%
2026-03-06	39.9500	39.9500	38.9000	38.9000	+12.656%	12	334	-82.674%
2026-03-04	34.4500	34.5500	34.4500	34.5300	+8.075%	4	339	-80.481%
2026-02-04	32.4000	32.6500	31.9500	31.9500	-4.769%	4	338	-78.905%
2026-01-30	33.5500	33.5500	33.5500	33.5500	+4.680%	1	341	-79.911%
2026-01-29	32.0500	32.0500	32.0500	32.0500	-0.620%	3	341	-78.970%
2026-01-27	31.7500	32.2500	31.7500	32.2500	-1.074%	6	338	-79.101%
2026-01-21	32.6000	32.6000	32.6000	32.6000	+4.320%	92	343	-79.325%
2026-01-16	31.4000	31.4000	31.2500	31.2500	-2.191%	10	435	-78.432%
2026-01-15	32.0000	32.0000	31.9500	31.9500	-5.333%	31	435	-78.905%
2026-01-14	32.8500	33.7500	32.8500	33.7500	+36.584%	2	466	-80.030%
2026-01-12	23.4000	26.3000	23.4000	24.7100	+16.612%	29	466	-72.724%
2026-01-08	21.1000	21.1900	21.1000	21.1900	+3.923%	2	445	-68.193%
2026-01-07	20.2000	20.3900	20.2000	20.3900	+3.766%	6	445	-66.945%
2026-01-06	19.6500	19.6500	19.6500	19.6500	-6.429%	39	441	-65.700%
2026-01-05	21.0000	21.0000	21.0000	21.0000	+3.448%	1	418	-67.905%
2025-12-26	20.3000	20.3000	20.3000	20.3000	-4.064%	1	418	-66.798%
2025-12-23	21.2000	21.2000	21.1600	21.1600	+0.332%	20	417	-68.147%
2025-12-22	22.2500	22.2500	21.0900	21.0900	-9.679%	51	407	-68.042%
2025-12-19	23.8000	23.8500	23.2500	23.3500	-4.499%	41	381	-71.135%
2025-12-18	24.8000	24.8000	24.4500	24.4500	-1.212%	4	372	-72.434%
2025-12-17	24.8500	24.8500	24.7500	24.7500	+1.434%	2	370	-72.768%
2025-12-12	24.4000	24.4000	24.4000	24.4000	-7.925%	2	370	-72.377%
2025-12-11	26.6000	26.6000	26.5000	26.5000	-18.712%	2	368	-74.566%
2025-12-05	32.6000	32.6000	32.6000	32.6000	+7.061%	2	367	-79.325%
2025-12-04	30.4500	30.4500	30.4500	30.4500	+2.525%	1	369	-77.865%
2025-11-26	29.7000	29.7000	29.7000	29.7000	+0.952%	2	368	-77.306%
2025-11-25	31.7500	32.6000	29.4200	29.4200	-16.916%	127	368	-77.090%
2025-11-21	35.4100	35.4100	35.4100	35.4100	+15.005%	10	261	-80.966%
2025-11-11	30.7900	30.7900	30.7900	30.7900	-0.709%	1	251	-78.110%
2025-11-10	31.6000	31.6000	31.0000	31.0100	-0.545%	12	251	-78.265%
2025-11-06	32.2400	32.2400	31.1800	31.1800	+1.995%	2	251	-78.384%
2025-11-05	30.5700	30.5700	30.5700	30.5700	-2.922%	1	252	-77.952%
2025-11-04	31.4900	31.4900	31.4900	31.4900	-3.553%	1	251	-78.596%
2025-11-03	31.6100	32.6500	31.6100	32.6500	+14.965%	2	250	-79.357%
2025-10-22	28.4000	28.4000	28.4000	28.4000	-0.176%	1	250	-76.268%
2025-10-21	28.4500	28.4500	28.4500	28.4500	-8.873%	1	249	-76.309%
2025-10-16	31.2200	31.2200	31.2200	31.2200	+24.930%	1	250	-78.411%
2025-10-08	24.9900	24.9900	24.9900	24.9900	-3.699%	3	249	-73.029%
2025-10-07	25.9500	25.9500	25.9500	25.9500	-3.172%	2	250	-74.027%
2025-10-06	26.8000	26.8000	26.8000	26.8000	+6.139%	1	250	-74.851%
2025-10-03	25.3500	25.5000	25.2500	25.2500	-9.498%	4	249	-73.307%
2025-10-02	27.6800	27.9000	27.6800	27.9000	+2.800%	8	250	-75.842%
2025-10-01	27.2000	27.2000	27.1400	27.1400	-7.372%	8	245	-75.166%
2025-09-30	27.7000	29.3000	27.7000	29.3000	+5.018%	8	246	-76.997%
2025-09-22	28.1000	28.1000	27.9000	27.9000	-6.281%	9	238	-75.842%
2025-09-19	29.7700	29.7700	29.7700	29.7700	+7.086%	3	229	-77.360%
2025-09-17	28.0000	28.0000	27.8000	27.8000	-10.323%	5	227	-75.755%
2025-09-16	31.0000	31.0000	31.0000	31.0000	+22.530%	1	226	-78.258%
2025-09-04	25.3000	25.3000	25.3000	25.3000	+2.016%	2	225	-73.360%
2025-08-26	24.8000	24.8000	24.8000	24.8000	-2.745%	1	224	-72.823%
2025-08-22	25.8000	25.8000	25.5000	25.5000	-8.273%	2	224	-73.569%
2025-08-20	27.6000	27.8000	27.6000	27.8000	-1.767%	3	223	-75.755%
2025-08-19	28.3000	28.3000	28.3000	28.3000	+1.799%	1	220	-76.184%
2025-08-18	27.8000	27.8000	27.8000	27.8000	-11.097%	4	219	-75.755%
2025-08-08	31.2700	31.2700	31.2700	31.2700	+3.201%	1	219	-78.446%
2025-08-07	30.3000	30.3000	30.3000	30.3000	+7.791%	1	218	-77.756%
2025-07-17	28.1100	28.1100	28.1100	28.1100	+0.572%	3	218	-76.023%
2025-07-16	28.0700	28.2700	27.9000	27.9500	+6.720%	13	218	-75.886%
2025-07-10	26.1900	26.1900	26.1900	26.1900	-5.859%	10	213	-74.265%
2025-07-02	27.6600	27.9400	27.6600	27.8200	+20.957%	10	203	-75.773%
2025-06-10	23.0000	23.0000	23.0000	23.0000	-2.584%	4	220	-70.696%
2025-06-09	23.4900	23.6100	23.4900	23.6100	-12.230%	4	216	-71.453%
2025-05-22	26.9000	26.9000	26.9000	26.9000	+2.281%	2	216	-74.944%
2025-05-21	26.0800	26.3000	25.8900	26.3000	+10.737%	90	217	-74.373%
2025-05-19	23.7500	23.7500	23.7500	23.7500	-17.763%	1	246	-71.621%
2025-05-12	28.8800	28.8800	28.8800	28.8800	-9.609%	1	246	-76.662%
2025-05-09	31.7500	32.0000	31.7500	31.9500	-4.484%	8	246	-78.905%
2025-05-05	33.4500	33.6000	33.4500	33.4500	-7.083%	70	248	-79.851%
2025-05-01	36.0000	36.0000	36.0000	36.0000	-2.991%	1	248	-81.278%
2025-04-23	37.2000	37.2000	37.1100	37.1100	-8.708%	2	248	-81.838%
2025-04-17	40.6500	40.6500	40.6500	40.6500	-7.614%	4	261	-83.419%
2025-04-11	45.9000	45.9000	44.0000	44.0000	-17.448%	32	261	-84.682%
2025-04-09	54.8200	54.9500	53.3000	53.3000	+10.466%	16	261	-87.355%
2025-04-08	47.7700	48.2500	47.7700	48.2500	-5.020%	30	267	-86.031%
2025-04-07	53.1800	53.4000	50.6500	50.8000	+1.600%	26	278	-86.732%
2025-04-04	50.2000	50.2000	50.0000	50.0000	+73.310%	4	273	-86.520%
2025-03-27	28.9000	28.9000	28.8500	28.8500	-5.534%	2	274	-76.638%
2025-03-07	30.7900	30.7900	30.5400	30.5400	+12.735%	4	275	-77.931%
2025-02-26	27.0900	27.0900	27.0900	27.0900	-3.319%	1	275	-75.120%
2025-02-25	27.9200	28.0500	27.9000	28.0200	+12.530%	23	271	-75.946%
2025-02-18	24.8600	24.9000	24.8600	24.9000	+3.534%	2	271	-72.932%
2025-02-13	24.2000	24.2000	24.0500	24.0500	-7.500%	32	272	-71.975%
2025-02-07	26.0000	26.1000	25.9500	26.0000	-5.967%	12	270	-74.077%
2025-02-04	27.7400	27.7500	27.6000	27.6500	+2.712%	8	267	-75.624%
2025-01-31	26.9200	26.9200	26.9200	26.9200	-12.597%	2	265	-74.963%
2025-01-29	30.8100	31.1000	30.6000	30.8000	+0.489%	92	264	-78.117%
2025-01-28	30.5000	30.6500	30.2000	30.6500	-18.915%	14	219	-78.010%
2025-01-17	37.7000	37.9000	37.7000	37.8000	-4.786%	108	185	-82.169%
2025-01-02	39.7000	39.7000	39.7000	39.7000	+0.253%	2	185	-83.023%
2024-12-20	39.9000	39.9000	39.6000	39.6000	+1.408%	2	183	-82.980%
2024-12-18	39.2000	39.2000	39.0500	39.0500	-1.860%	2	182	-82.740%
2024-12-13	40.0000	40.0000	39.7900	39.7900	-5.756%	4	181	-83.061%
2024-11-13	43.5000	43.6500	42.1000	42.2200	-1.355%	194	182	-84.036%
2024-11-12	42.4300	42.9500	42.3000	42.8000	+0.564%	74	85	-84.252%
2024-11-11	42.4600	42.9500	42.3500	42.5600	-22.336%	112	57	-84.164%
2024-11-01	54.8000	54.8000	54.8000	54.8000	-0.814%	8	9	-87.701%
2024-10-31	55.2500	55.2500	55.2500	55.2500	0.000%	5	5	-87.801%