Dark

V20281215P300
V Dec 15 2028 300.00 Put (V281215P00300000)
option OPRA

EOD

Sep 3, 2026

18.17+0.387%(+0.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.1700	18.1700	18.1700	18.1700	+0.387%	5	469	0.000%
2026-08-31	18.1000	18.1000	18.1000	18.1000	-0.822%	4	469	+0.387%
2026-08-28	18.2500	18.2500	18.2500	18.2500	0.000%	30	473	-0.438%
2026-08-25	18.2500	18.2500	18.2500	18.2500	-1.617%	1	443	-0.438%
2026-08-24	18.5500	18.5500	18.5500	18.5500	-11.244%	1	444	-2.049%
2026-08-19	20.9000	20.9000	20.9000	20.9000	-2.199%	1	445	-13.062%
2026-08-14	21.3500	21.3700	21.3500	21.3700	-5.651%	2	444	-14.974%
2026-08-07	22.5000	22.6500	22.5000	22.6500	+4.378%	3	445	-19.779%
2026-08-04	21.7000	21.7000	21.7000	21.7000	-6.787%	45	443	-16.267%
2026-07-29	23.2800	23.2800	23.2800	23.2800	+4.818%	2	488	-21.950%
2026-07-28	22.2100	22.2100	22.2100	22.2100	-14.081%	1	491	-18.190%
2026-07-23	25.8500	25.8500	25.8500	25.8500	+1.572%	10	491	-29.710%
2026-07-22	25.4500	25.4500	25.4500	25.4500	+2.456%	2	491	-28.605%
2026-07-20	24.8400	24.8400	24.8400	24.8400	+5.254%	1	493	-26.852%
2026-07-16	23.6500	23.6500	23.6000	23.6000	-2.479%	4	494	-23.008%
2026-07-15	24.2000	24.5000	24.1500	24.2000	+1.895%	12	492	-24.917%
2026-07-14	23.5000	23.8000	23.5000	23.7500	+0.423%	12	486	-23.495%
2026-07-13	23.7500	23.7500	23.6500	23.6500	-5.927%	3	484	-23.171%
2026-07-10	25.7500	25.8500	25.1400	25.1400	-0.632%	16	481	-27.725%
2026-07-08	25.5000	25.6000	25.0000	25.3000	+6.751%	50	466	-28.182%
2026-07-06	24.3000	24.3000	23.7000	23.7000	-3.462%	20	429	-23.333%
2026-07-02	24.5500	24.5500	24.5500	24.5500	-7.358%	1	430	-25.988%
2026-06-30	26.8000	26.8000	26.3000	26.5000	+1.533%	52	430	-31.434%
2026-06-26	28.5500	28.5500	26.1000	26.1000	-8.421%	16	479	-30.383%
2026-06-25	28.5000	28.5000	28.5000	28.5000	-5.000%	1	493	-36.246%
2026-06-23	30.0000	30.0000	30.0000	30.0000	+1.351%	1	493	-39.433%
2026-06-22	29.7500	29.7500	29.4500	29.6000	-1.333%	3	493	-38.615%
2026-06-18	29.8000	30.0000	29.7000	30.0000	-2.913%	7	489	-39.433%
2026-06-16	30.9000	30.9000	30.9000	30.9000	-7.485%	1	489	-41.197%
2026-06-11	33.6000	34.0500	33.4000	33.4000	+2.769%	4	488	-45.599%
2026-06-09	32.5000	32.5000	32.5000	32.5000	-3.846%	2	488	-44.092%
2026-06-04	33.8000	33.8000	33.8000	33.8000	-0.295%	6	488	-46.243%
2026-06-01	34.1000	34.1000	33.8000	33.9000	+8.480%	8	482	-46.401%
2026-05-29	31.8500	31.9000	31.2500	31.2500	-2.344%	12	486	-41.856%
2026-05-28	32.0000	32.0000	32.0000	32.0000	+2.073%	1	487	-43.219%
2026-05-26	31.3500	31.5000	31.3500	31.3500	+5.201%	14	486	-42.041%
2026-05-21	29.8000	29.8000	29.8000	29.8000	-5.397%	2	494	-39.027%
2026-05-15	31.5000	31.5000	31.5000	31.5000	-4.690%	1	492	-42.317%
2026-05-14	33.0000	33.0500	33.0000	33.0500	+2.164%	5	493	-45.023%
2026-05-13	32.3500	32.3500	32.3500	32.3500	+2.698%	1	496	-43.833%
2026-05-12	31.4200	31.5000	31.3400	31.5000	-4.834%	116	496	-42.317%
2026-05-11	33.2500	33.6000	33.1000	33.1000	-5.698%	42	496	-45.106%
2026-05-08	34.7600	35.1000	33.8000	35.1000	+7.339%	4	394	-48.234%
2026-05-05	32.7000	32.7000	32.7000	32.7000	+2.701%	1	396	-44.434%
2026-05-04	32.2500	32.5500	31.8400	31.8400	+4.565%	48	395	-42.933%
2026-05-01	31.4500	31.5000	30.4500	30.4500	-5.611%	5	389	-40.328%
2026-04-30	32.2600	32.2600	32.2600	32.2600	+9.728%	1	389	-43.676%
2026-04-29	31.4000	31.4000	29.4000	29.4000	-25.381%	69	389	-38.197%
2026-04-23	39.7500	39.7500	39.4000	39.4000	+3.331%	2	326	-53.883%
2026-04-21	36.0000	38.1300	36.0000	38.1300	+0.342%	9	317	-52.347%
2026-04-20	36.9500	38.4000	36.9500	38.0000	+4.053%	10	317	-52.184%
2026-04-17	37.3500	37.3500	36.5200	36.5200	-1.696%	28	314	-50.246%
2026-04-16	37.8000	37.8000	37.0500	37.1500	-2.672%	45	300	-51.090%
2026-04-15	38.8800	39.3000	38.0000	38.1700	-4.575%	51	284	-52.397%
2026-04-14	40.2900	40.2900	39.7000	40.0000	-3.545%	46	259	-54.575%
2026-04-13	41.4700	41.4700	41.4700	41.4700	-1.730%	10	247	-56.185%
2026-04-10	41.5000	42.2500	41.0000	42.2000	+3.305%	51	237	-56.943%
2026-04-09	42.0000	42.0000	40.4900	40.8500	-5.000%	31	211	-55.520%
2026-04-07	42.9600	43.0000	42.9600	43.0000	-0.440%	2	203	-57.744%
2026-04-06	43.1900	43.1900	43.1900	43.1900	-2.681%	3	203	-57.930%
2026-04-01	44.3900	44.3900	44.3800	44.3800	-0.270%	3	200	-59.058%
2026-03-31	44.5000	44.5000	44.5000	44.5000	-2.838%	2	197	-59.169%
2026-03-27	45.4000	45.8000	45.4000	45.8000	+11.707%	19	195	-60.328%
2026-03-26	41.0000	41.0000	41.0000	41.0000	+0.367%	1	199	-55.683%
2026-03-20	40.8500	40.8500	40.8500	40.8500	-6.415%	3	198	-55.520%
2026-03-19	43.6500	43.6500	43.6500	43.6500	+2.105%	1	195	-58.373%
2026-03-18	42.7000	42.7500	42.7000	42.7500	+9.954%	6	195	-57.497%
2026-03-11	38.8500	38.8800	38.8500	38.8800	+2.993%	6	189	-53.266%
2026-03-10	38.0000	38.2000	37.7500	37.7500	-3.329%	5	193	-51.868%
2026-03-09	39.6000	39.7400	39.0500	39.0500	+7.635%	3	193	-53.470%
2026-03-05	36.7500	36.8000	36.2800	36.2800	+2.486%	15	193	-49.917%
2026-03-04	35.1000	35.4000	35.1000	35.4000	-11.500%	8	186	-48.672%
2026-02-23	40.0000	40.0000	40.0000	40.0000	+7.817%	51	178	-54.575%
2026-02-13	34.3100	37.1000	34.3100	37.1000	+13.978%	3	127	-51.024%
2026-02-12	32.5500	32.5500	32.5500	32.5500	+6.547%	1	127	-44.178%
2026-02-10	30.5500	30.5500	30.5500	30.5500	-6.432%	7	126	-40.524%
2026-02-04	32.5700	32.6500	32.5700	32.6500	+6.979%	2	119	-44.349%
2026-02-02	30.6100	30.9200	30.4500	30.5200	-6.294%	4	119	-40.465%
2026-01-30	32.5700	32.5700	32.5700	32.5700	+3.070%	1	119	-44.212%
2026-01-29	31.6000	31.6000	31.6000	31.6000	-1.095%	9	118	-42.500%
2026-01-28	31.9500	31.9500	31.9500	31.9500	-0.156%	2	111	-43.130%
2026-01-27	32.0000	32.0000	32.0000	32.0000	+4.099%	5	109	-43.219%
2026-01-26	31.2000	31.2000	30.7400	30.7400	-4.326%	7	104	-40.891%
2026-01-22	32.1300	32.1300	32.1300	32.1300	-1.593%	1	98	-43.448%
2026-01-21	32.5200	32.6500	32.5200	32.6500	+0.772%	8	99	-44.349%
2026-01-20	32.4000	32.4000	32.4000	32.4000	+0.310%	1	92	-43.920%
2026-01-15	32.3000	32.3000	32.3000	32.3000	+2.540%	10	91	-43.746%
2026-01-14	31.5000	31.5000	31.5000	31.5000	-4.545%	7	91	-42.317%
2026-01-13	30.0000	33.0000	30.0000	33.0000	+18.280%	7	84	-44.939%
2026-01-12	29.2500	29.2500	27.5400	27.9000	+4.494%	12	78	-34.875%
2026-01-09	26.8000	26.8000	26.7000	26.7000	+2.495%	2	67	-31.948%
2026-01-08	26.0000	26.0500	26.0000	26.0500	+1.758%	2	67	-30.250%
2026-01-07	25.6000	25.7500	25.6000	25.6000	-0.389%	10	68	-29.023%
2026-01-06	25.6000	25.7000	25.6000	25.7000	+1.181%	2	64	-29.300%
2026-01-05	25.7500	25.8000	25.4000	25.4000	-1.931%	3	62	-28.465%
2025-12-30	25.8000	25.9300	25.6500	25.9000	+0.583%	48	62	-29.846%
2025-12-29	25.8500	25.8500	25.7500	25.7500	-0.962%	40	39	-29.437%
2025-12-26	26.0000	26.0000	26.0000	26.0000	-0.952%	2	2	-30.115%
2025-12-24	26.2500	26.2500	26.2500	26.2500	0.000%	1	0	-30.781%