Dark

V20261218P360
V Dec 18 2026 360.00 Put (V261218P00360000)
option OPRA

EOD

Sep 30, 2026

13.85+20.435%(+2.35)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.2500	14.1000	12.7000	13.8500	+20.435%	15	671	0.000%
2026-09-29	11.7000	12.0000	11.3000	11.5000	+5.023%	15	665	+20.435%
2026-09-28	10.3500	11.2500	10.3000	10.9500	-4.783%	12	656	+26.484%
2026-09-25	11.4000	12.5500	11.1000	11.5000	-5.583%	85	650	+20.435%
2026-09-24	12.0500	12.1800	12.0500	12.1800	-11.739%	3	643	+13.711%
2026-09-23	13.3000	13.8000	13.3000	13.8000	+2.222%	36	643	+0.362%
2026-09-22	14.5500	14.5500	13.0000	13.5000	+23.853%	20	623	+2.593%
2026-09-21	11.5500	11.6500	10.9000	10.9000	-9.167%	33	616	+27.064%
2026-09-18	11.6000	12.0000	11.0000	12.0000	+9.589%	9	594	+15.417%
2026-09-17	11.4300	11.5500	10.9500	10.9500	-7.983%	8	591	+26.484%
2026-09-16	11.3900	11.9000	11.3900	11.9000	+12.796%	4	588	+16.387%
2026-09-15	10.5500	10.5500	10.5500	10.5500	+7.653%	1	590	+31.280%
2026-09-14	9.8500	9.8500	9.8000	9.8000	-15.152%	2	589	+41.327%
2026-09-11	12.1400	12.3500	11.3000	11.5500	-11.899%	24	589	+19.913%
2026-09-10	13.7500	13.8000	13.0500	13.1100	+3.391%	200	598	+5.645%
2026-09-08	12.9000	12.9000	12.6800	12.6800	+19.623%	13	462	+9.227%
2026-09-04	10.6000	10.6000	10.6000	10.6000	+9.617%	1	455	+30.660%
2026-09-03	9.5000	10.0000	9.4000	9.6700	+0.207%	118	455	+43.226%
2026-09-02	9.7300	9.9000	9.4500	9.6500	-14.450%	8	423	+43.523%
2026-09-01	10.5500	11.2800	10.4500	11.2800	+26.034%	7	417	+22.784%
2026-08-28	8.9600	8.9600	8.9500	8.9500	-10.050%	6	419	+54.749%
2026-08-27	10.2500	10.4300	9.9500	9.9500	+5.291%	4	423	+39.196%
2026-08-26	9.3500	9.7000	9.3300	9.4500	-2.577%	29	424	+46.561%
2026-08-25	9.7500	9.8500	9.3500	9.7000	+0.518%	9	416	+42.784%
2026-08-24	11.0000	11.0000	9.6500	9.6500	-28.253%	78	420	+43.523%
2026-08-21	13.1000	13.4500	13.0000	13.4500	-2.888%	159	378	+2.974%
2026-08-20	14.4500	14.4500	13.8500	13.8500	+6.130%	6	233	0.000%
2026-08-19	13.8400	13.8400	13.0500	13.0500	-13.462%	2	229	+6.130%
2026-08-18	15.1400	15.1400	15.0800	15.0800	-9.429%	2	230	-8.156%
2026-08-17	16.6500	16.6500	16.6500	16.6500	+10.265%	2	230	-16.817%
2026-08-14	15.1000	15.1000	15.1000	15.1000	-9.851%	1	230	-8.278%
2026-08-13	17.3200	17.5000	16.7500	16.7500	-6.944%	16	230	-17.313%
2026-08-12	17.4700	18.0000	17.4700	18.0000	-2.650%	4	230	-23.056%
2026-08-10	17.6100	18.5900	17.6100	18.4900	+21.725%	6	229	-25.095%
2026-08-06	15.1900	15.1900	15.1900	15.1900	-20.471%	1	229	-8.822%
2026-07-30	19.1000	19.6500	19.1000	19.1000	+16.251%	3	228	-27.487%
2026-07-29	16.5000	16.5000	16.2500	16.4300	-4.142%	8	227	-15.703%
2026-07-28	18.1000	18.1000	17.1400	17.1400	-12.327%	15	227	-19.195%
2026-07-27	19.5500	19.5500	19.5500	19.5500	-16.985%	1	227	-29.156%
2026-07-24	23.3000	23.5500	23.3000	23.5500	-7.828%	10	226	-41.189%
2026-07-23	26.1500	26.1500	25.5500	25.5500	+11.329%	4	221	-45.793%
2026-07-22	22.9500	22.9500	22.9500	22.9500	+1.774%	8	219	-39.651%
2026-07-21	22.5500	22.5500	22.5500	22.5500	+4.398%	5	211	-38.581%
2026-07-20	21.0500	21.6000	21.0500	21.6000	-4.213%	3	206	-35.880%
2026-07-17	21.8000	22.7500	21.8000	22.5500	+9.201%	10	203	-38.581%
2026-07-16	22.2000	22.2000	20.6500	20.6500	-9.470%	11	200	-32.930%
2026-07-15	22.4500	22.8100	22.4000	22.8100	-0.175%	11	192	-39.281%
2026-07-14	22.5000	22.8500	22.5000	22.8500	-4.313%	3	184	-39.387%
2026-07-13	23.2500	23.9500	23.2500	23.8800	-11.882%	20	183	-42.002%
2026-07-08	26.9000	27.3000	26.9000	27.1000	+27.529%	6	172	-48.893%
2026-07-02	21.2500	21.2500	21.2500	21.2500	-51.956%	1	168	-34.824%
2026-05-06	44.2300	44.2300	44.2300	44.2300	-22.199%	2	168	-68.686%
2026-03-16	56.8500	56.8500	56.8500	56.8500	+1.247%	25	166	-75.638%
2026-03-12	56.1500	56.1500	56.1500	56.1500	-0.355%	4	166	-75.334%
2026-03-11	56.3500	56.3500	56.3500	56.3500	+2.735%	9	166	-75.421%
2026-03-09	55.5500	55.5500	54.8500	54.8500	+28.005%	4	166	-74.749%
2026-02-12	42.7000	42.8500	42.7000	42.8500	+3.129%	2	167	-67.678%
2026-02-03	40.0000	41.5500	40.0000	41.5500	-5.568%	3	167	-66.667%
2026-01-30	44.0000	44.0000	44.0000	44.0000	+0.342%	1	166	-68.523%
2026-01-28	43.9500	43.9500	43.8500	43.8500	-0.680%	10	166	-68.415%
2026-01-27	44.3000	44.3000	44.1500	44.1500	-3.708%	2	166	-68.630%
2026-01-21	45.9500	45.9500	45.8500	45.8500	+3.663%	2	166	-69.793%
2026-01-20	44.2300	44.2300	44.2300	44.2300	+10.575%	1	166	-68.686%
2026-01-13	40.0000	40.0000	40.0000	40.0000	+38.648%	1	166	-65.375%
2026-01-08	28.8500	28.8500	28.8500	28.8500	+1.620%	1	167	-51.993%
2026-01-07	28.6000	28.6000	28.3900	28.3900	+0.924%	13	168	-51.215%
2026-01-05	28.1300	28.1300	28.1300	28.1300	-1.815%	1	167	-50.764%
2025-12-31	28.6500	28.6500	28.6500	28.6500	-0.174%	1	167	-51.658%
2025-12-29	28.4500	28.7500	28.4500	28.7000	+0.879%	4	169	-51.742%
2025-12-24	28.4000	28.5000	28.4000	28.4500	-5.482%	32	137	-51.318%
2025-12-22	29.8000	30.1000	29.8000	30.1000	-7.385%	4	137	-53.987%
2025-12-19	32.6000	32.6000	32.5000	32.5000	-2.402%	2	133	-57.385%
2025-12-17	33.7500	33.7500	33.1500	33.3000	-2.632%	71	131	-58.408%
2025-12-16	34.7000	34.7000	34.2000	34.2000	+0.293%	17	64	-59.503%
2025-12-11	34.1000	34.1000	34.1000	34.1000	-17.831%	26	49	-59.384%
2025-12-04	41.5000	41.5000	41.5000	41.5000	+3.491%	1	44	-66.627%
2025-11-26	40.3800	40.3800	40.1000	40.1000	-2.788%	9	53	-65.461%
2025-11-07	41.2500	41.2500	41.2500	41.2500	+0.979%	1	53	-66.424%
2025-11-04	40.8500	40.8500	40.8500	40.8500	+14.586%	3	52	-66.095%
2025-10-30	35.7900	35.7900	35.6500	35.6500	-7.403%	4	49	-61.150%
2025-10-29	36.5000	38.5000	36.4000	38.5000	+6.648%	16	46	-64.026%
2025-10-21	36.1500	36.1500	36.1000	36.1000	+6.176%	2	30	-61.634%
2025-10-03	34.0000	34.0000	34.0000	34.0000	-10.878%	4	30	-59.265%
2025-09-12	38.1500	38.1500	38.1500	38.1500	+11.550%	1	30	-63.696%
2025-09-04	33.6000	34.2000	33.6000	34.2000	-3.797%	10	30	-59.503%
2025-09-02	35.5500	35.5500	35.5500	35.5500	+0.994%	5	25	-61.041%
2025-08-22	35.2000	35.2000	35.2000	35.2000	-2.897%	5	25	-60.653%
2025-08-20	36.2500	36.2500	36.2500	36.2500	+3.571%	1	25	-61.793%
2025-07-30	35.0000	35.0000	35.0000	35.0000	+9.204%	1	25	-60.429%
2025-07-28	32.0500	32.0500	32.0500	32.0500	-10.972%	1	25	-56.786%
2025-07-11	36.0000	36.0000	36.0000	36.0000	+3.538%	1	26	-61.528%
2025-07-07	33.0000	34.7700	33.0000	34.7700	-12.197%	2	25	-60.167%
2025-06-26	39.6000	39.6000	39.6000	39.6000	-2.703%	3	27	-65.025%
2025-06-23	41.3500	41.3500	40.7000	40.7000	+8.245%	8	24	-65.971%
2025-05-23	36.2000	37.6000	36.2000	37.6000	+18.874%	10	18	-63.165%
2025-05-21	31.6300	31.6300	31.6300	31.6300	+4.735%	2	18	-56.212%
2025-05-19	30.2000	30.2000	30.2000	30.2000	-8.346%	1	18	-54.139%
2025-05-15	32.9500	32.9500	32.9500	32.9500	-4.603%	1	18	-57.967%
2025-05-13	34.5400	34.5400	34.5400	34.5400	-5.240%	5	18	-59.902%
2025-05-12	36.4500	36.4500	36.4500	36.4500	-20.588%	5	13	-62.003%
2025-04-29	45.9000	45.9000	45.9000	45.9000	+3.030%	2	9	-69.826%
2025-04-03	44.4000	44.5500	44.4000	44.5500	-10.452%	6	7	-68.911%
2025-01-17	49.6500	49.7500	49.6500	49.7500	-11.634%	12	2	-72.161%
2024-11-12	56.3000	56.3000	56.3000	56.3000	0.000%	2	2	-75.400%