Dark

V20261218P365
V Dec 18 2026 365.00 Put (V261218P00365000)
option OPRA

EOD

Sep 30, 2026

16.50+22.677%(+3.05)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	15.4500	16.5000	15.1000	16.5000	+22.677%	9	1,495	0.000%
2026-09-29	13.3200	13.7500	13.3200	13.4500	0.000%	10	1,487	+22.677%
2026-09-28	12.9500	13.4500	12.9500	13.4500	+2.437%	3	1,484	+22.677%
2026-09-25	14.3000	14.3000	13.1300	13.1300	-2.088%	1,202	1,484	+25.666%
2026-09-24	14.2500	14.5800	13.4100	13.4100	-18.973%	17	352	+23.043%
2026-09-23	15.5000	16.5500	15.4000	16.5500	+5.751%	31	350	-0.302%
2026-09-22	13.2500	17.0000	13.2500	15.6500	+16.357%	11	329	+5.431%
2026-09-18	13.5000	13.5000	12.9500	13.4500	+8.468%	12	321	+22.677%
2026-09-17	13.5500	13.8500	12.4000	12.4000	+2.479%	21	318	+33.065%
2026-09-14	11.9500	12.1000	11.4200	12.1000	-8.817%	24	303	+36.364%
2026-09-11	13.8700	13.8700	13.2700	13.2700	-11.237%	10	286	+24.341%
2026-09-09	15.2500	15.7000	14.6000	14.9500	+1.562%	8	282	+10.368%
2026-09-08	14.1400	14.7200	14.1200	14.7200	+21.754%	13	279	+12.092%
2026-09-04	12.0900	12.0900	12.0900	12.0900	+7.754%	1	273	+36.476%
2026-09-03	11.4000	11.4000	11.2200	11.2200	+1.538%	13	273	+47.059%
2026-09-02	11.0000	11.0500	11.0000	11.0500	-10.526%	2	263	+49.321%
2026-09-01	12.2000	12.3500	12.2000	12.3500	+13.303%	32	261	+33.603%
2026-08-31	10.9000	10.9000	10.9000	10.9000	+0.368%	3	245	+51.376%
2026-08-28	10.8600	10.8600	10.8600	10.8600	-6.299%	1	245	+51.934%
2026-08-27	11.7500	11.7500	11.4000	11.5900	+3.022%	13	245	+42.364%
2026-08-26	10.8000	11.2500	10.8000	11.2500	+0.446%	17	234	+46.667%
2026-08-24	11.4900	11.4900	11.2000	11.2000	-26.797%	4	225	+47.321%
2026-08-21	15.2000	15.3000	15.2000	15.3000	-8.328%	7	225	+7.843%
2026-08-20	16.5000	16.7200	16.3500	16.6900	+10.165%	5	226	-1.138%
2026-08-19	15.1500	15.1500	15.1500	15.1500	-13.429%	1	229	+8.911%
2026-08-18	17.6100	17.6100	17.5000	17.5000	-8.136%	4	228	-5.714%
2026-08-17	18.6000	19.1000	18.6000	19.0500	-0.157%	13	228	-13.386%
2026-08-13	20.1000	20.1000	19.0800	19.0800	-6.471%	7	229	-13.522%
2026-08-12	20.4000	20.4000	20.4000	20.4000	+8.916%	1	225	-19.118%
2026-08-11	19.7000	19.7000	18.7300	18.7300	-7.277%	2	225	-11.906%
2026-08-10	20.2000	20.2000	20.2000	20.2000	+4.016%	1	225	-18.317%
2026-08-07	18.0500	19.4200	18.0500	19.4200	+8.796%	4	224	-15.036%
2026-08-06	17.8500	17.8500	17.8500	17.8500	-8.649%	1	224	-7.563%
2026-08-03	19.4900	19.6500	19.4900	19.5400	-5.375%	4	224	-15.558%
2026-07-31	20.5000	20.6500	20.5000	20.6500	-4.176%	2	224	-20.097%
2026-07-30	20.4000	21.8800	20.4000	21.5500	+15.364%	5	224	-23.434%
2026-07-29	20.2000	20.3000	17.5200	18.6800	-1.942%	71	224	-11.670%
2026-07-28	20.7500	20.7500	19.0500	19.0500	-12.815%	20	166	-13.386%
2026-07-27	22.0500	22.0500	21.8500	21.8500	-8.193%	9	180	-24.485%
2026-07-20	23.2500	23.8000	23.2500	23.8000	-5.743%	15	172	-30.672%
2026-07-17	23.7500	25.3000	23.7500	25.2500	+9.544%	25	161	-34.653%
2026-07-16	23.5500	23.6500	23.0500	23.0500	-4.357%	12	148	-28.416%
2026-07-15	25.3000	25.3000	24.1000	24.1000	-5.118%	22	145	-31.535%
2026-07-14	24.7000	25.4000	24.6000	25.4000	+1.478%	4	141	-35.039%
2026-07-06	24.9200	25.0300	24.9200	25.0300	+2.750%	2	139	-34.079%
2026-07-02	25.7200	26.0600	24.3600	24.3600	-33.315%	4	141	-32.266%
2026-06-25	36.5400	36.5400	36.5300	36.5300	-11.313%	3	141	-54.832%
2026-06-24	41.1900	41.1900	41.1900	41.1900	+2.590%	1	142	-59.942%
2026-06-22	40.1400	40.1500	40.1400	40.1500	-10.817%	2	141	-58.904%
2026-06-15	45.0200	45.0200	45.0200	45.0200	+6.809%	1	142	-63.350%
2026-05-27	42.6500	42.6500	41.9500	42.1500	+2.930%	18	142	-60.854%
2026-05-18	41.0000	41.0000	40.9500	40.9500	-15.480%	2	141	-59.707%
2026-05-14	48.4000	48.4500	48.4000	48.4500	-21.855%	2	141	-65.944%
2026-03-18	62.0000	62.0000	62.0000	62.0000	+6.255%	1	141	-73.387%
2026-03-09	58.5500	58.5500	58.3500	58.3500	+32.614%	20	140	-71.722%
2026-01-29	44.0000	44.0000	44.0000	44.0000	-7.173%	1	140	-62.500%
2026-01-28	47.3500	47.4000	47.3500	47.4000	+1.935%	2	140	-65.190%
2026-01-23	46.7000	46.7000	46.5000	46.5000	-5.584%	2	140	-64.516%
2026-01-21	49.3000	49.3000	49.2500	49.2500	+47.676%	2	140	-66.497%
2026-01-09	33.2500	33.3500	32.8500	33.3500	+5.705%	10	142	-50.525%
2026-01-08	31.1500	31.6000	31.1500	31.5500	+1.939%	3	135	-47.702%
2025-12-29	30.8500	31.1000	30.7500	30.9500	-0.161%	18	145	-46.688%
2025-12-26	31.0000	31.0000	31.0000	31.0000	+0.486%	2	136	-46.774%
2025-12-24	30.8500	30.8500	30.8500	30.8500	-2.063%	1	134	-46.515%
2025-12-23	31.5000	31.5000	31.5000	31.5000	-2.928%	1	134	-47.619%
2025-12-22	32.8500	32.8500	32.1500	32.4500	-7.153%	7	133	-49.153%
2025-12-19	34.8000	34.9500	34.7500	34.9500	-2.917%	3	133	-52.790%
2025-12-17	36.6500	36.6500	36.0000	36.0000	-8.606%	47	132	-54.167%
2025-10-24	36.9500	39.6400	36.9500	39.3900	+0.871%	13	86	-58.111%
2025-10-21	39.0500	39.0500	39.0500	39.0500	-1.139%	2	73	-57.746%
2025-10-15	39.7100	39.7100	39.5000	39.5000	+9.570%	8	71	-58.228%
2025-10-03	36.0500	36.0500	36.0500	36.0500	-1.905%	1	63	-54.230%
2025-09-02	36.5500	36.7500	36.5500	36.7500	+3.521%	10	62	-55.102%
2025-07-03	37.3500	37.3500	35.5000	35.5000	-14.458%	2	58	-53.521%
2025-06-26	41.5000	41.5000	41.5000	41.5000	+26.950%	1	58	-60.241%
2025-06-05	32.6900	32.6900	32.6900	32.6900	-9.696%	1	57	-49.526%
2025-05-21	36.4000	36.4000	36.2000	36.2000	-5.606%	2	56	-54.420%
2025-05-12	38.8500	38.8500	38.3500	38.3500	-20.846%	2	55	-56.975%
2025-04-29	48.3500	48.4500	48.3500	48.4500	-22.604%	7	55	-65.944%
2025-04-08	57.3000	63.5000	57.3000	62.6000	+32.909%	76	49	-73.642%
2025-04-03	47.0500	47.1500	47.0500	47.1000	+8.651%	10	13	-64.968%
2025-03-28	43.3500	43.3500	43.3500	43.3500	+24.034%	8	10	-61.938%
2025-03-03	33.1500	34.9500	33.1500	34.9500	+1.304%	2	6	-52.790%
2025-02-18	34.5000	34.5000	34.5000	34.5000	-13.965%	3	5	-52.174%
2025-01-30	40.1000	40.1000	40.1000	40.1000	-24.411%	3	1	-58.853%
2025-01-17	53.0000	53.0500	53.0000	53.0500	-10.990%	4	1	-68.897%
2024-11-12	59.8000	59.8000	59.6000	59.6000	-27.854%	2	1	-72.315%
2024-09-12	82.4700	82.6100	82.4700	82.6100	0.000%	2	1	-80.027%