Dark

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

EOD

Aug 13, 2026

9.33-7.988%(-0.81)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.9200	9.9200	9.3300	9.3300	-7.988%	10	457	0.000%
2026-08-12	10.0500	10.1400	10.0500	10.1400	-3.886%	2	455	-7.988%
2026-08-10	10.5200	10.5500	10.5200	10.5500	+13.931%	4	454	-11.564%
2026-08-07	9.2600	9.2600	9.2600	9.2600	+2.320%	1	456	+0.756%
2026-08-06	9.1700	9.1700	9.0500	9.0500	-1.093%	11	455	+3.094%
2026-08-05	8.7500	9.1500	8.7500	9.1500	-0.218%	3	458	+1.967%
2026-08-04	9.1700	9.1700	9.1700	9.1700	-9.921%	2	458	+1.745%
2026-08-03	10.1800	10.1800	10.1800	10.1800	-12.618%	10	456	-8.350%
2026-07-30	11.6500	11.6500	11.6500	11.6500	+17.677%	30	442	-19.914%
2026-07-29	10.0200	10.0200	9.9000	9.9000	-7.303%	7	427	-5.758%
2026-07-28	11.2000	11.2000	10.6500	10.6800	-14.217%	9	429	-12.640%
2026-07-27	12.4500	12.4500	12.4500	12.4500	-16.443%	1	430	-25.060%
2026-07-24	14.9500	14.9500	14.9000	14.9000	-8.869%	3	429	-37.383%
2026-07-23	16.3500	16.3500	16.3500	16.3500	+8.278%	2	427	-42.936%
2026-07-22	15.1000	15.1000	15.1000	15.1000	+0.667%	1	426	-38.212%
2026-07-21	15.0000	15.0000	15.0000	15.0000	+11.524%	1	425	-37.800%
2026-07-20	13.4200	13.6000	13.3500	13.4500	+1.817%	51	422	-30.632%
2026-07-16	13.2000	13.2100	13.2000	13.2100	-3.577%	2	377	-29.372%
2026-07-15	14.2500	14.3000	13.7000	13.7000	-1.083%	22	377	-31.898%
2026-07-14	13.8500	13.8500	13.8500	13.8500	-5.782%	2	370	-32.635%
2026-07-13	14.7000	14.7000	14.7000	14.7000	-16.949%	3	372	-36.531%
2026-07-10	17.8000	17.8500	17.7000	17.7000	0.000%	5	371	-47.288%
2026-07-09	17.7000	17.7000	17.7000	17.7000	+6.179%	1	371	-47.288%
2026-07-07	16.6700	16.6700	16.6700	16.6700	+17.809%	1	370	-44.031%
2026-07-06	15.1600	15.1700	13.9500	14.1500	+6.954%	26	370	-34.064%
2026-07-02	13.2300	13.2300	13.2300	13.2300	-20.541%	5	343	-29.478%
2026-07-01	15.6500	16.6500	15.6500	16.6500	-11.436%	4	343	-43.964%
2026-06-30	20.3700	20.3700	18.8000	18.8000	-2.083%	9	341	-50.372%
2026-06-29	19.2000	19.2000	19.2000	19.2000	-20.497%	1	349	-51.406%
2026-06-26	24.1500	24.1500	24.1500	24.1500	+2.331%	2	350	-61.366%
2026-06-25	23.6000	23.6000	23.6000	23.6000	-3.673%	1	351	-60.466%
2026-06-24	24.5000	24.5000	24.5000	24.5000	-6.489%	3	351	-61.918%
2026-06-18	25.2500	26.2000	25.2500	26.2000	+5.221%	22	344	-64.389%
2026-06-17	24.9000	24.9000	24.9000	24.9000	+0.606%	2	344	-62.530%
2026-06-16	24.7500	24.7500	24.7500	24.7500	-8.299%	5	344	-62.303%
2026-05-27	26.9900	26.9900	26.9900	26.9900	-2.563%	1	345	-65.432%
2026-05-20	27.7000	27.7000	27.7000	27.7000	-0.717%	1	344	-66.318%
2026-05-18	27.9000	27.9000	27.9000	27.9000	+13.878%	2	342	-66.559%
2026-04-29	24.0200	24.5000	24.0200	24.5000	-39.729%	7	342	-61.918%
2026-04-23	41.4000	41.4100	40.6000	40.6500	+1.625%	20	340	-77.048%
2026-04-22	40.0000	40.0000	40.0000	40.0000	-4.762%	3	330	-76.675%
2026-03-17	42.0000	42.0000	42.0000	42.0000	-4.977%	1	330	-77.786%
2026-03-12	42.5000	44.2000	42.2200	44.2000	+10.916%	4	330	-78.891%
2026-03-10	39.8500	39.8500	39.8500	39.8500	+2.442%	10	333	-76.587%
2026-03-06	39.9500	39.9500	38.9000	38.9000	+12.656%	12	334	-76.015%
2026-03-04	34.4500	34.5500	34.4500	34.5300	+8.075%	4	339	-72.980%
2026-02-04	32.4000	32.6500	31.9500	31.9500	-4.769%	4	338	-70.798%
2026-01-30	33.5500	33.5500	33.5500	33.5500	+4.680%	1	341	-72.191%
2026-01-29	32.0500	32.0500	32.0500	32.0500	-0.620%	3	341	-70.889%
2026-01-27	31.7500	32.2500	31.7500	32.2500	-1.074%	6	338	-71.070%
2026-01-21	32.6000	32.6000	32.6000	32.6000	+4.320%	92	343	-71.380%
2026-01-16	31.4000	31.4000	31.2500	31.2500	-2.191%	10	435	-70.144%
2026-01-15	32.0000	32.0000	31.9500	31.9500	-5.333%	31	435	-70.798%
2026-01-14	32.8500	33.7500	32.8500	33.7500	+36.584%	2	466	-72.356%
2026-01-12	23.4000	26.3000	23.4000	24.7100	+16.612%	29	466	-62.242%
2026-01-08	21.1000	21.1900	21.1000	21.1900	+3.923%	2	445	-55.970%
2026-01-07	20.2000	20.3900	20.2000	20.3900	+3.766%	6	445	-54.242%
2026-01-06	19.6500	19.6500	19.6500	19.6500	-6.429%	39	441	-52.519%
2026-01-05	21.0000	21.0000	21.0000	21.0000	+3.448%	1	418	-55.571%
2025-12-26	20.3000	20.3000	20.3000	20.3000	-4.064%	1	418	-54.039%
2025-12-23	21.2000	21.2000	21.1600	21.1600	+0.332%	20	417	-55.907%
2025-12-22	22.2500	22.2500	21.0900	21.0900	-9.679%	51	407	-55.761%
2025-12-19	23.8000	23.8500	23.2500	23.3500	-4.499%	41	381	-60.043%
2025-12-18	24.8000	24.8000	24.4500	24.4500	-1.212%	4	372	-61.840%
2025-12-17	24.8500	24.8500	24.7500	24.7500	+1.434%	2	370	-62.303%
2025-12-12	24.4000	24.4000	24.4000	24.4000	-7.925%	2	370	-61.762%
2025-12-11	26.6000	26.6000	26.5000	26.5000	-18.712%	2	368	-64.792%
2025-12-05	32.6000	32.6000	32.6000	32.6000	+7.061%	2	367	-71.380%
2025-12-04	30.4500	30.4500	30.4500	30.4500	+2.525%	1	369	-69.360%
2025-11-26	29.7000	29.7000	29.7000	29.7000	+0.952%	2	368	-68.586%
2025-11-25	31.7500	32.6000	29.4200	29.4200	-16.916%	127	368	-68.287%
2025-11-21	35.4100	35.4100	35.4100	35.4100	+15.005%	10	261	-73.652%
2025-11-11	30.7900	30.7900	30.7900	30.7900	-0.709%	1	251	-69.698%
2025-11-10	31.6000	31.6000	31.0000	31.0100	-0.545%	12	251	-69.913%
2025-11-06	32.2400	32.2400	31.1800	31.1800	+1.995%	2	251	-70.077%
2025-11-05	30.5700	30.5700	30.5700	30.5700	-2.922%	1	252	-69.480%
2025-11-04	31.4900	31.4900	31.4900	31.4900	-3.553%	1	251	-70.372%
2025-11-03	31.6100	32.6500	31.6100	32.6500	+14.965%	2	250	-71.424%
2025-10-22	28.4000	28.4000	28.4000	28.4000	-0.176%	1	250	-67.148%
2025-10-21	28.4500	28.4500	28.4500	28.4500	-8.873%	1	249	-67.206%
2025-10-16	31.2200	31.2200	31.2200	31.2200	+24.930%	1	250	-70.115%
2025-10-08	24.9900	24.9900	24.9900	24.9900	-3.699%	3	249	-62.665%
2025-10-07	25.9500	25.9500	25.9500	25.9500	-3.172%	2	250	-64.046%
2025-10-06	26.8000	26.8000	26.8000	26.8000	+6.139%	1	250	-65.187%
2025-10-03	25.3500	25.5000	25.2500	25.2500	-9.498%	4	249	-63.050%
2025-10-02	27.6800	27.9000	27.6800	27.9000	+2.800%	8	250	-66.559%
2025-10-01	27.2000	27.2000	27.1400	27.1400	-7.372%	8	245	-65.623%
2025-09-30	27.7000	29.3000	27.7000	29.3000	+5.018%	8	246	-68.157%
2025-09-22	28.1000	28.1000	27.9000	27.9000	-6.281%	9	238	-66.559%
2025-09-19	29.7700	29.7700	29.7700	29.7700	+7.086%	3	229	-68.660%
2025-09-17	28.0000	28.0000	27.8000	27.8000	-10.323%	5	227	-66.439%
2025-09-16	31.0000	31.0000	31.0000	31.0000	+22.530%	1	226	-69.903%
2025-09-04	25.3000	25.3000	25.3000	25.3000	+2.016%	2	225	-63.123%
2025-08-26	24.8000	24.8000	24.8000	24.8000	-2.745%	1	224	-62.379%
2025-08-22	25.8000	25.8000	25.5000	25.5000	-8.273%	2	224	-63.412%
2025-08-20	27.6000	27.8000	27.6000	27.8000	-1.767%	3	223	-66.439%
2025-08-19	28.3000	28.3000	28.3000	28.3000	+1.799%	1	220	-67.032%
2025-08-18	27.8000	27.8000	27.8000	27.8000	-11.097%	4	219	-66.439%
2025-08-08	31.2700	31.2700	31.2700	31.2700	+3.201%	1	219	-70.163%
2025-08-07	30.3000	30.3000	30.3000	30.3000	+7.791%	1	218	-69.208%
2025-07-17	28.1100	28.1100	28.1100	28.1100	+0.572%	3	218	-66.809%
2025-07-16	28.0700	28.2700	27.9000	27.9500	+6.720%	13	218	-66.619%
2025-07-10	26.1900	26.1900	26.1900	26.1900	-5.859%	10	213	-64.376%
2025-07-02	27.6600	27.9400	27.6600	27.8200	+20.957%	10	203	-66.463%
2025-06-10	23.0000	23.0000	23.0000	23.0000	-2.584%	4	220	-59.435%
2025-06-09	23.4900	23.6100	23.4900	23.6100	-12.230%	4	216	-60.483%
2025-05-22	26.9000	26.9000	26.9000	26.9000	+2.281%	2	216	-65.316%
2025-05-21	26.0800	26.3000	25.8900	26.3000	+10.737%	90	217	-64.525%
2025-05-19	23.7500	23.7500	23.7500	23.7500	-17.763%	1	246	-60.716%
2025-05-12	28.8800	28.8800	28.8800	28.8800	-9.609%	1	246	-67.694%
2025-05-09	31.7500	32.0000	31.7500	31.9500	-4.484%	8	246	-70.798%
2025-05-05	33.4500	33.6000	33.4500	33.4500	-7.083%	70	248	-72.108%
2025-05-01	36.0000	36.0000	36.0000	36.0000	-2.991%	1	248	-74.083%
2025-04-23	37.2000	37.2000	37.1100	37.1100	-8.708%	2	248	-74.859%
2025-04-17	40.6500	40.6500	40.6500	40.6500	-7.614%	4	261	-77.048%
2025-04-11	45.9000	45.9000	44.0000	44.0000	-17.448%	32	261	-78.795%
2025-04-09	54.8200	54.9500	53.3000	53.3000	+10.466%	16	261	-82.495%
2025-04-08	47.7700	48.2500	47.7700	48.2500	-5.020%	30	267	-80.663%
2025-04-07	53.1800	53.4000	50.6500	50.8000	+1.600%	26	278	-81.634%
2025-04-04	50.2000	50.2000	50.0000	50.0000	+73.310%	4	273	-81.340%
2025-03-27	28.9000	28.9000	28.8500	28.8500	-5.534%	2	274	-67.660%
2025-03-07	30.7900	30.7900	30.5400	30.5400	+12.735%	4	275	-69.450%
2025-02-26	27.0900	27.0900	27.0900	27.0900	-3.319%	1	275	-65.559%
2025-02-25	27.9200	28.0500	27.9000	28.0200	+12.530%	23	271	-66.702%
2025-02-18	24.8600	24.9000	24.8600	24.9000	+3.534%	2	271	-62.530%
2025-02-13	24.2000	24.2000	24.0500	24.0500	-7.500%	32	272	-61.206%
2025-02-07	26.0000	26.1000	25.9500	26.0000	-5.967%	12	270	-64.115%
2025-02-04	27.7400	27.7500	27.6000	27.6500	+2.712%	8	267	-66.257%
2025-01-31	26.9200	26.9200	26.9200	26.9200	-12.597%	2	265	-65.342%
2025-01-29	30.8100	31.1000	30.6000	30.8000	+0.489%	92	264	-69.708%
2025-01-28	30.5000	30.6500	30.2000	30.6500	-18.915%	14	219	-69.560%
2025-01-17	37.7000	37.9000	37.7000	37.8000	-4.786%	108	185	-75.317%
2025-01-02	39.7000	39.7000	39.7000	39.7000	+0.253%	2	185	-76.499%
2024-12-20	39.9000	39.9000	39.6000	39.6000	+1.408%	2	183	-76.439%
2024-12-18	39.2000	39.2000	39.0500	39.0500	-1.860%	2	182	-76.108%
2024-12-13	40.0000	40.0000	39.7900	39.7900	-5.756%	4	181	-76.552%
2024-11-13	43.5000	43.6500	42.1000	42.2200	-1.355%	194	182	-77.901%
2024-11-12	42.4300	42.9500	42.3000	42.8000	+0.564%	74	85	-78.201%
2024-11-11	42.4600	42.9500	42.3500	42.5600	-22.336%	112	57	-78.078%
2024-11-01	54.8000	54.8000	54.8000	54.8000	-0.814%	8	9	-82.974%
2024-10-31	55.2500	55.2500	55.2500	55.2500	0.000%	5	5	-83.113%