Dark

V20261218P345
V Dec 18 2026 345.00 Put (V261218P00345000)
option OPRA

EOD

Sep 30, 2026

8.65+30.075%(+2.00)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.8500	8.6500	7.4500	8.6500	+30.075%	23	900	0.000%
2026-09-29	6.8000	7.1000	6.5500	6.6500	+6.400%	86	881	+30.075%
2026-09-28	5.9500	6.6500	5.9500	6.2500	-7.407%	28	831	+38.400%
2026-09-25	7.2500	7.4000	6.7000	6.7500	-7.534%	12	819	+28.148%
2026-09-24	7.5000	7.5000	7.2000	7.3000	-16.092%	12	811	+18.493%
2026-09-23	8.6800	8.7000	8.0000	8.7000	+6.098%	17	813	-0.575%
2026-09-22	6.7000	8.8000	6.7000	8.2000	+19.360%	65	812	+5.488%
2026-09-21	6.8500	7.0400	6.7000	6.8700	-1.151%	19	759	+25.910%
2026-09-18	7.5500	7.5500	6.7500	6.9500	+6.107%	22	747	+24.460%
2026-09-17	7.2500	7.3000	6.5000	6.5500	-11.725%	10	726	+32.061%
2026-09-16	6.0500	7.4200	6.0500	7.4200	+16.484%	21	721	+16.577%
2026-09-15	6.2000	6.6500	6.1800	6.3700	-3.922%	86	708	+35.793%
2026-09-14	6.2000	6.7000	6.0500	6.6300	-11.126%	36	635	+30.468%
2026-09-11	7.4600	7.4600	7.4600	7.4600	-10.120%	1	616	+15.952%
2026-09-10	8.5500	8.6000	8.3000	8.3000	+3.106%	5	616	+4.217%
2026-09-09	8.2000	8.6000	7.9200	8.0500	+0.625%	12	619	+7.453%
2026-09-08	8.0000	8.0000	8.0000	8.0000	+23.077%	1	618	+8.125%
2026-09-04	6.5500	6.6500	6.2000	6.5000	+6.557%	22	618	+33.077%
2026-09-03	5.8500	6.1000	5.8500	6.1000	+0.826%	8	618	+41.803%
2026-09-02	6.0500	6.0500	6.0500	6.0500	+0.498%	1	614	+42.975%
2026-08-27	6.0200	6.0200	6.0200	6.0200	-5.197%	1	615	+43.688%
2026-08-24	6.6000	6.6000	6.3500	6.3500	-26.163%	2	614	+36.220%
2026-08-21	8.7500	8.7500	8.6000	8.6000	-9.853%	31	613	+0.581%
2026-08-20	9.5400	9.5400	9.5400	9.5400	+8.656%	1	614	-9.329%
2026-08-19	8.7800	8.7800	8.7800	8.7800	-10.953%	10	615	-1.481%
2026-08-18	9.8600	9.8600	9.8600	9.8600	-9.124%	1	615	-12.272%
2026-08-17	11.1400	11.1400	10.8500	10.8500	+7.426%	11	616	-20.276%
2026-08-14	10.1000	10.1000	10.1000	10.1000	-17.213%	1	617	-14.356%
2026-08-10	11.9700	12.2000	11.3500	12.2000	+20.079%	28	616	-29.098%
2026-08-06	10.4000	10.5000	10.1600	10.1600	-4.151%	3	602	-14.862%
2026-08-05	10.6000	10.6000	10.6000	10.6000	-3.636%	3	603	-18.396%
2026-08-04	11.0000	11.0000	11.0000	11.0000	-8.333%	8	606	-21.364%
2026-08-03	11.1000	12.0000	11.1000	12.0000	+13.208%	13	606	-27.917%
2026-07-29	10.3000	10.6000	10.2000	10.6000	-42.234%	69	599	-18.396%
2026-07-23	18.4000	18.4000	18.3500	18.3500	+11.890%	5	551	-52.861%
2026-07-21	16.0000	16.4000	15.9900	16.4000	+6.840%	29	546	-47.256%
2026-07-20	15.0500	15.3500	15.0500	15.3500	-6.402%	2	524	-43.648%
2026-07-17	16.1100	16.4000	16.1100	16.4000	+10.067%	4	523	-47.256%
2026-07-16	14.9000	14.9000	14.9000	14.9000	-4.792%	1	521	-41.946%
2026-07-15	16.1500	16.1500	15.6500	15.6500	-3.692%	14	521	-44.728%
2026-07-14	16.0500	16.2500	15.9500	16.2500	+1.690%	4	507	-46.769%
2026-07-13	16.7500	16.7500	15.8000	15.9800	-17.841%	3	504	-45.870%
2026-07-10	19.6100	20.0000	19.4500	19.4500	-2.261%	9	502	-55.527%
2026-07-09	19.9000	19.9000	19.9000	19.9000	-1.044%	2	499	-56.533%
2026-07-08	20.1100	20.1100	20.1100	20.1100	+8.997%	1	497	-56.987%
2026-07-07	18.4500	18.4500	18.4500	18.4500	+11.212%	1	496	-53.117%
2026-07-06	16.5900	16.5900	16.5900	16.5900	+9.145%	1	495	-47.860%
2026-07-02	16.4500	16.4500	15.0500	15.2000	-13.881%	12	485	-43.092%
2026-07-01	18.7000	18.7000	17.6500	17.6500	-17.136%	13	485	-50.992%
2026-06-30	21.3000	21.3000	21.3000	21.3000	-12.382%	1	496	-59.390%
2026-06-26	24.3100	24.3100	24.3100	24.3100	-11.115%	10	497	-64.418%
2026-06-24	27.3500	27.3500	27.3500	27.3500	-4.203%	1	497	-68.373%
2026-06-18	28.5500	28.5500	28.5500	28.5500	-2.393%	7	497	-69.702%
2026-05-27	29.1500	29.3000	29.1500	29.2500	-3.941%	22	497	-70.427%
2026-05-18	30.5500	30.6000	30.4000	30.4500	-10.887%	12	486	-71.593%
2026-05-14	34.1700	34.1700	33.1500	34.1700	+29.628%	3	481	-74.685%
2026-04-29	26.3600	26.3600	26.3600	26.3600	-52.436%	1	480	-67.185%
2026-03-27	55.4200	55.4200	55.4200	55.4200	+31.952%	4	479	-84.392%
2026-03-10	41.3000	42.0000	41.3000	42.0000	+0.119%	31	483	-79.405%
2026-03-06	43.0500	43.0500	41.9500	41.9500	+15.089%	13	491	-79.380%
2026-03-04	36.6000	36.6500	36.4500	36.4500	+3.669%	32	488	-76.269%
2026-01-20	35.1600	35.1600	35.1600	35.1600	-0.255%	1	498	-75.398%
2026-01-14	35.4000	35.4000	35.2500	35.2500	+3.676%	2	499	-75.461%
2026-01-13	34.0000	34.0000	34.0000	34.0000	+47.890%	4	500	-74.559%
2026-01-08	23.0000	23.0000	22.9900	22.9900	-7.671%	18	496	-62.375%
2026-01-02	25.6000	25.6000	24.9000	24.9000	+9.258%	15	496	-65.261%
2025-12-31	22.7500	22.7900	22.7500	22.7900	-4.042%	2	498	-62.045%
2025-12-22	23.3000	23.7500	23.3000	23.7500	-6.496%	3	499	-63.579%
2025-12-19	25.7500	25.8500	25.2000	25.4000	-5.224%	52	499	-65.945%
2025-12-17	26.2500	27.1500	26.0500	26.8000	-1.651%	203	491	-67.724%
2025-12-16	26.8000	27.2500	26.5500	27.2500	+2.251%	203	430	-68.257%
2025-12-15	26.5500	26.7000	26.5500	26.6500	+1.139%	23	231	-67.542%
2025-12-12	26.2000	26.3500	25.9500	26.3500	-3.586%	22	224	-67.173%
2025-12-11	28.9000	28.9000	27.2000	27.3300	-23.552%	24	223	-68.350%
2025-12-04	35.8500	35.8500	35.7500	35.7500	+4.716%	2	222	-75.804%
2025-11-11	34.1400	34.1400	34.1400	34.1400	+1.759%	4	226	-74.663%
2025-11-10	33.4500	33.5500	33.4000	33.5500	+2.131%	17	226	-74.218%
2025-11-04	32.8500	32.8500	32.8500	32.8500	+14.023%	4	233	-73.668%
2025-10-28	28.8100	28.8100	28.8100	28.8100	-4.444%	1	233	-69.976%
2025-10-27	30.1500	30.1500	30.1500	30.1500	-1.309%	1	233	-71.310%
2025-10-22	30.5500	30.5500	30.5500	30.5500	-8.806%	1	233	-71.686%
2025-10-17	33.8700	33.9100	33.5000	33.5000	+19.430%	4	232	-74.179%
2025-10-03	27.6000	28.0500	27.5500	28.0500	-5.872%	223	228	-69.162%
2025-09-30	29.8000	29.8000	29.8000	29.8000	-3.089%	1	16	-70.973%
2025-09-23	30.7500	30.7500	30.7500	30.7500	+2.671%	1	16	-71.870%
2025-09-22	29.9500	29.9500	29.9500	29.9500	-5.371%	5	17	-71.119%
2025-09-19	31.6500	31.6500	31.6500	31.6500	+0.158%	1	20	-72.670%
2025-09-16	31.6000	31.6000	31.6000	31.6000	+1.935%	1	19	-72.627%
2025-09-05	31.0000	31.0000	31.0000	31.0000	+3.506%	5	19	-72.097%
2025-08-20	29.9500	29.9500	29.9500	29.9500	-1.318%	1	14	-71.119%
2025-08-19	30.3500	30.3500	30.3500	30.3500	-7.243%	1	14	-71.499%
2025-08-07	32.7500	32.7500	32.7200	32.7200	+21.862%	2	14	-73.564%
2025-07-25	26.8500	26.8500	26.8500	26.8500	-9.899%	1	14	-67.784%
2025-07-16	29.8000	29.8000	29.8000	29.8000	+11.402%	3	14	-70.973%
2025-05-16	26.7500	26.7500	26.7500	26.7500	-11.570%	2	14	-67.664%
2025-05-12	30.4000	30.4000	30.2500	30.2500	-15.028%	8	14	-71.405%
2025-05-05	35.6000	35.6000	35.6000	35.6000	-10.440%	1	8	-75.702%
2025-04-29	39.6500	39.7500	39.6500	39.7500	-7.537%	2	7	-78.239%
2025-04-17	42.9900	42.9900	42.9900	42.9900	-7.548%	4	14	-79.879%
2025-04-11	46.5500	46.5500	46.5000	46.5000	-16.994%	12	14	-81.398%
2025-04-09	56.0200	56.0200	56.0200	56.0200	+4.710%	4	10	-84.559%
2025-04-07	54.5000	54.5000	53.5000	53.5000	+88.049%	6	6	-83.832%
2025-02-20	28.4500	28.4500	28.4500	28.4500	0.000%	2	2	-69.596%