Dark

V20261218P350
V Dec 18 2026 350.00 Put (V261218P00350000)
option OPRA

EOD

Sep 30, 2026

9.95+21.341%(+1.75)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.3100	9.9500	9.0500	9.9500	+21.341%	10	707	0.000%
2026-09-29	7.9000	8.2000	7.9000	8.2000	+9.333%	5	700	+21.341%
2026-09-28	7.2000	7.7100	7.2000	7.5000	-11.243%	8	698	+32.667%
2026-09-25	8.0500	8.4500	8.0500	8.4500	-1.630%	6	698	+17.751%
2026-09-24	8.1000	8.6000	8.1000	8.5900	-15.784%	16	692	+15.832%
2026-09-23	10.2300	10.2300	9.5500	10.2000	+4.188%	15	681	-2.451%
2026-09-22	8.4500	10.4500	8.4500	9.7900	+16.548%	45	681	+1.634%
2026-09-21	8.2000	8.4000	8.1500	8.4000	+1.818%	125	640	+18.452%
2026-09-18	8.9000	8.9000	8.0700	8.2500	+8.553%	50	547	+20.606%
2026-09-17	8.4000	8.6100	7.4500	7.6000	-13.341%	48	534	+30.921%
2026-09-16	7.1800	8.9300	7.1800	8.7700	+16.622%	33	516	+13.455%
2026-09-15	7.3000	7.8100	7.3000	7.5200	-3.959%	87	497	+32.314%
2026-09-14	7.2500	7.8500	7.1700	7.8300	-7.337%	42	431	+27.075%
2026-09-11	8.6800	9.0000	8.4500	8.4500	-15.500%	4	411	+17.751%
2026-09-10	10.2500	10.2500	9.7500	10.0000	+6.157%	21	417	-0.500%
2026-09-09	9.9600	9.9600	9.3000	9.4200	+1.838%	7	399	+5.626%
2026-09-08	8.6900	9.3500	8.6900	9.2500	+36.029%	4	399	+7.568%
2026-09-03	6.9100	7.1000	6.8000	6.8000	-3.272%	17	399	+46.324%
2026-09-02	7.4000	7.4000	7.0300	7.0300	-13.742%	7	398	+41.536%
2026-09-01	7.6000	8.1500	7.6000	8.1500	+21.642%	5	398	+22.086%
2026-08-28	6.7000	6.7000	6.7000	6.7000	-7.586%	1	397	+48.507%
2026-08-27	7.3500	7.3500	7.2500	7.2500	+2.113%	17	396	+37.241%
2026-08-25	7.1600	7.1600	7.0800	7.1000	-1.662%	6	398	+40.141%
2026-08-24	7.7000	7.7000	7.2200	7.2200	-27.800%	9	398	+37.812%
2026-08-21	10.2800	10.2800	10.0000	10.0000	-2.248%	16	397	-0.500%
2026-08-19	10.2300	10.2300	10.2300	10.2300	-10.420%	38	400	-2.737%
2026-08-18	11.4200	11.4200	11.4200	11.4200	-8.640%	1	430	-12.872%
2026-08-17	12.5800	12.5800	12.5000	12.5000	+8.696%	2	431	-20.400%
2026-08-14	11.8000	11.8500	11.4500	11.5000	-6.504%	17	431	-13.478%
2026-08-13	12.3000	12.3000	12.3000	12.3000	-8.346%	1	430	-19.106%
2026-08-12	13.4200	13.4200	13.4200	13.4200	+6.423%	1	430	-25.857%
2026-08-07	12.0200	12.6100	11.9500	12.6100	+6.414%	70	430	-21.094%
2026-08-06	12.3000	12.3000	11.8500	11.8500	-1.660%	14	386	-16.034%
2026-08-05	12.0500	12.0500	12.0500	12.0500	-4.517%	1	385	-17.427%
2026-08-04	12.6200	12.6200	12.6200	12.6200	-7.546%	5	386	-21.157%
2026-08-03	12.2000	13.7000	12.2000	13.6500	-5.274%	10	384	-27.106%
2026-07-30	14.4100	14.4100	14.4100	14.4100	+21.912%	5	382	-30.951%
2026-07-29	11.8200	11.8200	11.8200	11.8200	-15.269%	1	382	-15.821%
2026-07-28	13.9500	13.9500	13.9500	13.9500	-11.146%	2	381	-28.674%
2026-07-27	15.7000	15.7000	15.7000	15.7000	-17.801%	1	381	-36.624%
2026-07-24	18.6500	19.1000	18.6500	19.1000	-7.056%	4	380	-47.906%
2026-07-23	21.3000	21.3000	20.5500	20.5500	+12.974%	6	376	-51.582%
2026-07-21	18.3500	18.3500	18.1900	18.1900	+1.337%	3	371	-45.300%
2026-07-20	17.9500	17.9500	17.9500	17.9500	-1.698%	2	372	-44.568%
2026-07-17	18.2600	18.2600	18.2600	18.2600	+12.369%	1	374	-45.509%
2026-07-16	17.3000	17.3000	16.2500	16.2500	-12.681%	10	374	-38.769%
2026-07-15	17.9000	18.6100	17.9000	18.6100	+2.253%	14	365	-46.534%
2026-07-14	17.8500	18.2500	17.7500	18.2000	-3.958%	5	359	-45.330%
2026-07-13	18.9500	18.9500	18.9500	18.9500	-13.312%	2	359	-47.493%
2026-07-10	22.1000	22.5500	21.7900	21.8600	-1.973%	21	361	-54.483%
2026-07-09	22.5500	23.0500	22.2500	22.3000	+7.574%	8	360	-55.381%
2026-07-07	20.7300	20.7300	20.7300	20.7300	+3.134%	1	358	-52.002%
2026-07-06	20.1000	20.1000	20.1000	20.1000	+14.857%	2	358	-50.498%
2026-07-02	17.8400	17.8400	17.5000	17.5000	-14.634%	11	359	-43.143%
2026-07-01	20.9200	21.1000	20.4700	20.5000	-32.455%	16	359	-51.463%
2026-06-24	30.3000	30.3500	30.3000	30.3500	-25.191%	3	358	-67.216%
2026-06-04	40.5700	40.5700	40.5700	40.5700	+25.682%	2	358	-75.474%
2026-05-29	32.2800	32.2800	32.2800	32.2800	+0.248%	10	358	-69.176%
2026-05-27	32.1500	32.2500	32.1500	32.2000	+1.258%	12	358	-69.099%
2026-05-22	31.8000	31.8000	31.8000	31.8000	+8.681%	10	358	-68.711%
2026-04-29	29.2600	29.2600	29.2600	29.2600	-40.972%	1	356	-65.995%
2026-03-13	49.5700	49.5700	49.5700	49.5700	+6.602%	1	386	-79.927%
2026-03-09	48.6000	48.6000	46.5000	46.5000	+0.237%	23	386	-78.602%
2026-03-06	46.4500	46.4500	46.3900	46.3900	+5.913%	12	376	-78.551%
2026-03-05	43.8500	43.8500	43.8000	43.8000	+5.542%	28	371	-77.283%
2026-03-03	41.3500	41.5000	41.3500	41.5000	-0.120%	7	384	-76.024%
2026-02-20	41.5500	41.5500	41.5500	41.5500	+27.650%	1	384	-76.053%
2026-02-03	32.5500	32.5500	32.5500	32.5500	-16.964%	1	385	-69.432%
2026-01-29	39.2000	39.2000	39.2000	39.2000	+4.394%	5	384	-74.617%
2026-01-26	37.5000	37.5500	37.5000	37.5500	-1.521%	10	387	-73.502%
2026-01-13	37.7700	38.1300	37.7700	38.1300	+34.213%	3	382	-73.905%
2026-01-12	28.4000	28.4100	28.4000	28.4100	+10.116%	7	383	-64.977%
2026-01-09	26.0500	26.0500	25.8000	25.8000	+0.585%	4	388	-61.434%
2026-01-08	24.5000	25.6500	24.5000	25.6500	+6.079%	13	389	-61.209%
2026-01-07	24.4000	24.4000	24.1800	24.1800	-1.507%	3	387	-58.850%
2026-01-06	24.5500	24.5500	24.5500	24.5500	+0.286%	11	387	-59.470%
2026-01-05	24.4700	24.4800	24.4700	24.4800	-13.037%	7	375	-59.355%
2026-01-02	28.1500	28.1500	28.1500	28.1500	+13.968%	1	375	-64.654%
2025-12-31	24.7500	24.7500	24.7000	24.7000	+0.611%	3	372	-59.717%
2025-12-30	24.5500	24.5500	24.5500	24.5500	+0.821%	2	372	-59.470%
2025-12-29	24.3000	24.3500	24.0600	24.3500	-1.217%	4	372	-59.138%
2025-12-26	24.1500	24.6500	24.1500	24.6500	+0.407%	4	369	-59.635%
2025-12-24	24.5500	24.5500	24.5500	24.5500	-2.772%	1	366	-59.470%
2025-12-23	24.7500	25.2500	24.7500	25.2500	+0.079%	8	366	-60.594%
2025-12-22	25.6200	25.8500	25.2300	25.2300	-6.900%	17	364	-60.563%
2025-12-19	28.0000	28.0000	27.1000	27.1000	-5.145%	13	362	-63.284%
2025-12-18	28.5700	28.5700	28.5700	28.5700	-1.483%	2	357	-65.173%
2025-12-17	29.0000	29.0000	29.0000	29.0000	-1.024%	1	357	-65.690%
2025-12-16	29.3000	29.7000	28.5500	29.3000	0.000%	268	357	-66.041%
2025-12-11	31.0000	31.1500	29.2000	29.3000	-24.093%	73	134	-66.041%
2025-12-04	38.6500	38.6500	38.6000	38.6000	+2.252%	2	104	-74.223%
2025-12-02	37.7500	37.7500	37.7500	37.7500	+8.477%	1	103	-73.642%
2025-11-11	34.7500	34.8000	34.7500	34.8000	-3.333%	5	102	-71.408%
2025-11-05	36.0000	36.0000	36.0000	36.0000	+0.840%	1	101	-72.361%
2025-11-04	35.9500	35.9500	35.7000	35.7000	+14.386%	5	100	-72.129%
2025-10-30	31.8700	31.8700	31.2100	31.2100	-8.663%	2	97	-68.119%
2025-10-29	31.1000	34.1700	30.8500	34.1700	+7.792%	27	98	-70.881%
2025-10-28	31.6100	31.9000	31.6100	31.7000	+2.225%	4	98	-68.612%
2025-10-27	31.0100	31.0100	31.0100	31.0100	-1.430%	1	96	-67.914%
2025-10-24	32.0000	32.0000	31.4600	31.4600	+0.191%	2	96	-68.373%
2025-10-21	31.4000	31.4000	31.4000	31.4000	-10.003%	1	97	-68.312%
2025-10-16	34.8000	34.8900	34.8000	34.8900	+17.872%	2	97	-71.482%
2025-10-03	29.4000	29.7000	29.4000	29.6000	-5.067%	34	97	-66.385%
2025-10-01	31.1800	31.1800	31.1800	31.1800	-6.925%	1	69	-68.089%
2025-09-30	33.4000	33.5500	33.4000	33.5000	-1.092%	21	70	-70.299%
2025-09-19	33.8700	33.8700	33.8700	33.8700	-2.392%	1	81	-70.623%
2025-09-16	35.3300	35.3300	34.7000	34.7000	+19.862%	16	81	-71.326%
2025-09-04	28.9500	28.9500	28.9500	28.9500	+0.069%	4	73	-65.630%
2025-08-29	29.6600	29.6600	28.9300	28.9300	-0.310%	21	63	-65.607%
2025-08-27	29.0200	29.0200	29.0200	29.0200	-0.956%	1	63	-65.713%
2025-08-25	29.3000	29.3000	29.3000	29.3000	0.000%	9	63	-66.041%
2025-08-22	29.3000	29.3000	29.3000	29.3000	-8.723%	1	54	-66.041%
2025-08-20	31.8000	32.1000	31.7000	32.1000	-1.382%	3	54	-69.003%
2025-08-19	32.5500	32.5500	32.5500	32.5500	+13.415%	1	54	-69.432%
2025-07-25	28.7500	28.7500	28.7000	28.7000	-11.556%	5	54	-65.331%
2025-07-18	32.4500	32.4500	32.4500	32.4500	+0.620%	1	53	-69.337%
2025-07-16	32.1500	32.2600	32.1100	32.2500	+5.049%	4	52	-69.147%
2025-07-09	30.7000	30.7000	30.7000	30.7000	-3.972%	4	52	-67.590%
2025-07-02	31.7400	31.9700	31.7400	31.9700	-0.094%	4	51	-68.877%
2025-06-30	32.0000	32.0000	32.0000	32.0000	-8.571%	1	51	-68.906%
2025-06-26	35.0000	35.0000	35.0000	35.0000	+9.375%	1	51	-71.571%
2025-06-24	32.0000	32.0000	32.0000	32.0000	-14.553%	1	50	-68.906%
2025-06-23	37.4500	37.4500	37.4500	37.4500	-2.727%	1	51	-73.431%
2025-06-20	38.5000	38.5000	38.5000	38.5000	+7.692%	10	51	-74.156%
2025-06-18	35.7500	35.7500	35.7500	35.7500	+18.771%	1	45	-72.168%
2025-06-17	30.1000	30.1000	30.1000	30.1000	-3.895%	1	45	-66.944%
2025-05-22	31.3200	31.3200	31.3200	31.3200	-2.884%	1	45	-68.231%
2025-05-12	32.2500	32.2500	32.2500	32.2500	-14.115%	3	45	-69.147%
2025-05-05	38.9300	38.9300	37.5500	37.5500	-28.883%	9	42	-73.502%
2025-04-08	48.7500	52.8000	48.4500	52.8000	+89.587%	62	36	-81.155%
2025-03-03	26.8500	27.8500	26.8500	27.8500	-8.838%	20	14	-64.273%
2025-02-20	30.5500	30.5500	30.5500	30.5500	-32.036%	3	4	-67.430%
2024-12-02	44.9000	44.9500	44.9000	44.9500	-6.549%	2	1	-77.864%
2024-11-13	49.4000	49.4000	48.1000	48.1000	0.000%	4	1	-79.314%