Dark

V20260918P250
V Sep 18 2026 250.00 Put (V260918P00250000)
option OPRA

EOD

Aug 10, 2026

0.0200-75.000%(-0.0600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.1500	0.1500	0.0200	0.0200	-75.000%	6	946	0.000%
2026-08-07	0.1500	0.1500	0.0800	0.0800	+60.000%	41	946	-75.000%
2026-08-05	0.0400	0.0500	0.0400	0.0500	0.000%	50	927	-60.000%
2026-07-30	0.0200	0.0900	0.0200	0.0500	0.000%	11	929	-60.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	-72.222%	1	924	-60.000%
2026-07-28	0.1800	0.1800	0.1800	0.1800	+63.636%	1	925	-88.889%
2026-07-27	0.1100	0.1100	0.1100	0.1100	-42.105%	2	926	-81.818%
2026-07-23	0.1900	0.1900	0.1900	0.1900	+11.765%	2	928	-89.474%
2026-07-22	0.1700	0.1700	0.1700	0.1700	-34.615%	2	928	-88.235%
2026-07-16	0.2600	0.2600	0.2600	0.2600	+18.182%	1	928	-92.308%
2026-07-15	0.2200	0.2200	0.2200	0.2200	0.000%	1	928	-90.909%
2026-07-13	0.2200	0.2200	0.2200	0.2200	-21.429%	2	929	-90.909%
2026-07-09	0.2800	0.2800	0.2800	0.2800	+21.739%	2	931	-92.857%
2026-07-06	0.2300	0.2300	0.2300	0.2300	-11.538%	2	931	-91.304%
2026-07-01	0.3700	0.3700	0.2600	0.2600	-33.333%	115	933	-92.308%
2026-06-30	0.4200	0.4200	0.3900	0.3900	-29.091%	4	998	-94.872%
2026-06-25	0.5200	0.5800	0.5200	0.5500	-3.509%	3	998	-96.364%
2026-06-24	0.5800	0.5800	0.5700	0.5700	-1.724%	10	997	-96.491%
2026-06-22	0.6000	0.6000	0.5800	0.5800	-12.121%	2	997	-96.552%
2026-06-18	0.6600	0.6600	0.6600	0.6600	+15.789%	2	998	-96.970%
2026-06-17	0.5700	0.5700	0.5700	0.5700	-24.000%	1	998	-96.491%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-11.765%	2	998	-97.333%
2026-06-15	1.0000	1.0000	0.8500	0.8500	-43.333%	3	999	-97.647%
2026-06-11	1.4200	1.5000	1.4200	1.5000	+15.385%	3	999	-98.667%
2026-06-10	1.3200	1.3200	1.2400	1.3000	+6.557%	10	1,000	-98.462%
2026-06-09	1.2200	1.2200	1.2200	1.2200	-11.594%	2	1,000	-98.361%
2026-06-08	1.1500	1.4500	1.1500	1.3800	+20.000%	22	1,002	-98.551%
2026-06-04	1.2100	1.2400	1.1500	1.1500	-35.754%	29	1,000	-98.261%
2026-06-03	1.6500	1.7900	1.6500	1.7900	+30.657%	24	997	-98.883%
2026-06-02	1.3200	1.6000	1.3200	1.3700	+24.545%	47	985	-98.540%
2026-06-01	1.1000	1.1000	1.1000	1.1000	+6.796%	1	1,007	-98.182%
2026-05-29	1.0100	1.0300	1.0100	1.0300	-12.712%	15	1,007	-98.058%
2026-05-28	1.1700	1.1800	1.1600	1.1800	+2.609%	4	1,019	-98.305%
2026-05-26	1.1300	1.1500	1.1100	1.1500	+9.524%	37	1,017	-98.261%
2026-05-21	1.0500	1.0500	1.0400	1.0500	-3.670%	8	1,017	-98.095%
2026-05-19	1.1400	1.1400	1.0900	1.0900	-5.217%	6	1,017	-98.165%
2026-05-18	1.2800	1.2800	1.1000	1.1500	-33.526%	4	1,026	-98.261%
2026-05-13	1.7600	1.7600	1.7100	1.7300	-1.143%	86	1,026	-98.844%
2026-05-11	1.7500	1.7500	1.7500	1.7500	+0.575%	2	1,026	-98.857%
2026-05-07	1.7400	1.7400	1.7400	1.7400	-7.937%	1	1,001	-98.851%
2026-05-06	1.8900	1.8900	1.8900	1.8900	+5.587%	1	1,001	-98.942%
2026-05-05	1.7900	1.7900	1.7900	1.7900	+9.146%	2	1,000	-98.883%
2026-05-04	1.5600	1.6400	1.5600	1.6400	-0.606%	3	1,000	-98.780%
2026-05-01	1.5200	1.6500	1.5200	1.6500	-4.624%	32	1,010	-98.788%
2026-04-30	1.7600	1.7600	1.7300	1.7300	+18.493%	3	1,010	-98.844%
2026-04-29	1.5000	1.5000	1.4600	1.4600	-53.651%	3	1,010	-98.630%
2026-04-28	3.1000	3.1500	2.9600	3.1500	-4.545%	12	1,012	-99.365%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-9.589%	1	1,000	-99.394%
2026-04-24	3.6500	3.6500	3.6500	3.6500	-1.351%	1	1,001	-99.452%
2026-04-23	3.5500	3.8000	3.5500	3.7000	+5.714%	46	1,002	-99.459%
2026-04-22	3.5500	3.5500	3.5000	3.5000	0.000%	6	998	-99.429%
2026-04-21	3.0500	3.5000	3.0500	3.5000	+19.048%	7	1,000	-99.429%
2026-04-20	2.9400	2.9400	2.9400	2.9400	-12.239%	2	1,000	-99.320%
2026-04-16	3.3000	3.3500	3.2500	3.3500	-18.293%	54	1,000	-99.403%
2026-04-14	4.2000	4.2000	4.1000	4.1000	-18.000%	2	997	-99.512%
2026-04-13	5.2200	5.2200	5.0000	5.0000	-7.407%	2	998	-99.600%
2026-04-10	5.1000	5.4500	5.0500	5.4000	+11.340%	22	996	-99.630%
2026-04-09	5.4000	5.4500	4.8500	4.8500	-2.020%	53	999	-99.588%
2026-04-08	5.4000	5.4000	4.9500	4.9500	-26.667%	3	991	-99.596%
2026-04-07	6.2500	6.7500	6.2500	6.7500	+7.143%	5	992	-99.704%
2026-04-06	6.5100	6.5100	6.2000	6.3000	-10.638%	8	992	-99.683%
2026-04-01	7.9500	7.9500	7.0500	7.0500	-11.543%	9	994	-99.716%
2026-03-30	8.0500	8.0500	7.9000	7.9700	-6.235%	407	994	-99.749%
2026-03-27	8.3300	8.5000	8.1000	8.5000	+20.739%	6	594	-99.765%
2026-03-26	6.5500	7.1500	6.5500	7.0400	+5.075%	18	592	-99.716%
2026-03-25	6.5400	6.7000	6.5400	6.7000	-4.286%	4	584	-99.701%
2026-03-24	7.0500	7.0500	7.0000	7.0000	-6.667%	32	581	-99.714%
2026-03-20	7.3000	7.5000	7.2000	7.5000	-5.660%	18	583	-99.733%
2026-03-19	7.3500	7.9500	7.3500	7.9500	+22.308%	19	580	-99.748%
2026-03-18	6.5000	6.5000	6.5000	6.5000	+12.069%	1	575	-99.692%
2026-03-17	5.7800	5.8000	5.7800	5.8000	-8.661%	10	575	-99.655%
2026-03-16	6.3200	6.3500	6.3200	6.3500	-8.633%	2	570	-99.685%
2026-03-13	6.7500	7.1000	6.7500	6.9500	-3.472%	11	570	-99.712%
2026-03-12	7.2000	7.2000	7.2000	7.2000	+18.033%	2	570	-99.722%
2026-03-11	6.1000	6.1000	6.1000	6.1000	+13.594%	22	570	-99.672%
2026-03-10	5.3700	5.3700	5.3700	5.3700	-5.954%	1	548	-99.628%
2026-03-06	6.0000	6.0000	5.7000	5.7100	+9.808%	4	547	-99.650%
2026-03-05	5.2000	5.2000	5.1400	5.2000	+9.474%	57	548	-99.615%
2026-03-04	4.7500	4.7500	4.7500	4.7500	-10.377%	10	542	-99.579%
2026-03-03	5.7000	5.7000	5.0500	5.3000	+9.278%	10	532	-99.623%
2026-03-02	4.9500	4.9500	4.8500	4.8500	-4.902%	5	528	-99.588%
2026-02-27	5.1500	5.1500	5.1000	5.1000	+0.394%	5	528	-99.608%
2026-02-25	5.0500	5.0800	5.0500	5.0800	-16.721%	3	523	-99.606%
2026-02-24	6.3500	6.5500	6.1000	6.1000	+1.667%	6	523	-99.672%
2026-02-23	4.1000	6.0000	4.1000	6.0000	+27.660%	23	520	-99.667%
2026-02-19	4.7500	4.7500	4.7000	4.7000	-1.053%	2	520	-99.574%
2026-02-17	4.7500	4.7500	4.7500	4.7500	-10.038%	5	520	-99.579%
2026-02-13	5.0500	5.4000	5.0000	5.2800	+42.703%	28	508	-99.621%
2026-02-06	3.7000	3.7000	3.7000	3.7000	+21.311%	12	508	-99.459%
2026-02-03	3.0700	3.0700	3.0500	3.0500	-2.556%	2	498	-99.344%
2026-02-02	3.2000	3.2000	3.1300	3.1300	-17.632%	11	499	-99.361%
2026-01-26	3.6500	3.8000	3.6500	3.8000	-7.317%	2	499	-99.474%
2026-01-23	3.9000	4.1000	3.9000	4.1000	-1.205%	36	499	-99.512%
2026-01-22	4.0700	4.2000	4.0000	4.1500	-6.742%	25	483	-99.518%
2026-01-21	4.2000	4.5000	4.2000	4.4500	+4.706%	41	462	-99.551%
2026-01-20	3.9000	4.2500	3.9000	4.2500	+1.190%	14	459	-99.529%
2026-01-16	4.1500	4.2000	4.1500	4.2000	+5.000%	12	448	-99.524%
2026-01-15	3.8000	4.0000	3.8000	4.0000	-5.882%	16	448	-99.500%
2026-01-14	4.2500	4.2500	4.2500	4.2500	-4.494%	1	436	-99.529%
2026-01-13	4.6200	4.6600	4.4500	4.4500	+48.333%	12	435	-99.551%
2026-01-12	3.0000	3.0000	3.0000	3.0000	+8.303%	1	423	-99.333%
2026-01-08	2.7700	2.7700	2.7700	2.7700	+13.525%	1	423	-99.278%
2025-12-31	2.4400	2.4400	2.4400	2.4400	+2.521%	1	423	-99.180%
2025-12-29	2.3800	2.3800	2.3800	2.3800	-0.418%	20	423	-99.160%
2025-12-24	2.3900	2.3900	2.3900	2.3900	-24.367%	1	444	-99.163%
2025-12-16	3.1600	3.1600	3.1600	3.1600	+0.637%	1	444	-99.367%
2025-12-12	3.0500	3.1400	3.0500	3.1400	-12.778%	13	443	-99.363%
2025-12-11	3.8500	3.8500	3.6000	3.6000	-14.081%	61	447	-99.444%
2025-12-10	4.1900	4.1900	4.1900	4.1900	-5.843%	1	422	-99.523%
2025-12-04	4.4500	4.4500	4.4500	4.4500	-2.198%	1	421	-99.551%
2025-12-01	4.5500	4.5500	4.5500	4.5500	-0.871%	5	421	-99.560%
2025-11-25	4.5900	4.5900	4.5900	4.5900	-23.500%	1	426	-99.564%
2025-11-17	6.0000	6.0000	6.0000	6.0000	+20.000%	10	426	-99.667%
2025-11-10	5.0000	5.0000	5.0000	5.0000	-3.846%	1	416	-99.600%
2025-11-07	5.2000	5.2000	5.2000	5.2000	+0.971%	2	415	-99.615%
2025-11-05	5.1500	5.1500	5.1500	5.1500	-8.850%	2	413	-99.612%
2025-11-03	5.6500	5.7000	5.6500	5.6500	+3.670%	10	409	-99.646%
2025-10-31	5.4500	5.4500	5.4500	5.4500	+11.224%	2	409	-99.633%
2025-10-24	4.9000	4.9000	4.9000	4.9000	+1.031%	2	409	-99.592%
2025-10-22	4.9000	4.9000	4.8500	4.8500	-18.487%	38	409	-99.588%
2025-10-20	5.9500	5.9500	5.9500	5.9500	-0.833%	2	372	-99.664%
2025-10-17	6.0500	6.0500	6.0000	6.0000	+23.711%	11	372	-99.667%
2025-10-15	4.8500	4.8500	4.8500	4.8500	-12.613%	1	365	-99.588%
2025-10-13	5.5500	5.5500	5.5500	5.5500	+14.433%	2	364	-99.640%
2025-10-02	4.8500	4.8500	4.8500	4.8500	+4.301%	23	362	-99.588%
2025-10-01	4.7500	4.7500	4.6500	4.6500	-11.429%	158	345	-99.570%
2025-09-30	5.2500	5.2500	5.2500	5.2500	-3.670%	9	196	-99.619%
2025-09-29	5.5500	5.5500	5.4000	5.4500	-3.540%	5	187	-99.633%
2025-09-26	5.3000	5.6500	5.2500	5.6500	+1.802%	12	186	-99.646%
2025-09-24	5.5500	5.5500	5.5500	5.5500	+6.936%	1	176	-99.640%
2025-09-23	5.1900	5.1900	5.1900	5.1900	+5.918%	5	176	-99.615%
2025-09-22	4.9000	4.9000	4.9000	4.9000	-1.606%	1	171	-99.592%
2025-09-19	5.2500	5.2500	4.9800	4.9800	+3.750%	3	171	-99.598%
2025-09-18	4.8000	4.8000	4.8000	4.8000	-7.692%	12	170	-99.583%
2025-09-17	5.1500	5.2000	5.1500	5.2000	-3.704%	12	158	-99.615%
2025-09-16	5.4000	5.4000	5.4000	5.4000	+8.000%	6	147	-99.630%
2025-09-15	5.0000	5.0000	5.0000	5.0000	-4.762%	2	146	-99.600%
2025-09-12	5.0500	5.2500	5.0500	5.2500	+3.960%	10	146	-99.619%
2025-09-10	5.2000	5.2000	5.0500	5.0500	+3.061%	4	137	-99.604%
2025-09-08	5.1000	5.1000	4.9000	4.9000	+4.255%	16	135	-99.592%
2025-08-29	4.7500	4.7500	4.7000	4.7000	-1.053%	6	120	-99.574%
2025-08-22	4.7500	4.7500	4.7500	4.7500	-9.524%	1	120	-99.579%
2025-08-20	5.2500	5.2500	5.2500	5.2500	-2.778%	3	120	-99.619%
2025-08-18	5.4000	5.4000	5.4000	5.4000	+4.854%	1	119	-99.630%
2025-08-15	5.4000	5.4000	5.1500	5.1500	-6.364%	27	119	-99.612%
2025-08-13	5.5000	5.5000	5.5000	5.5000	-6.780%	1	94	-99.636%
2025-08-12	5.6500	5.9000	5.6500	5.9000	-11.940%	3	94	-99.661%
2025-08-01	6.7000	6.7000	6.7000	6.7000	+24.767%	1	91	-99.701%
2025-07-29	5.2500	5.3700	5.2500	5.3700	-9.596%	2	90	-99.628%
2025-07-14	5.8700	5.9400	5.8700	5.9400	+4.947%	2	89	-99.663%
2025-07-03	5.6200	5.6600	5.6200	5.6600	-7.365%	2	89	-99.647%
2025-07-01	5.8600	6.1100	5.8600	6.1100	+0.164%	2	89	-99.673%
2025-06-30	6.1000	6.1000	6.1000	6.1000	-3.175%	25	89	-99.672%
2025-06-24	6.3000	6.3000	6.3000	6.3000	-25.882%	7	64	-99.683%
2025-06-20	8.5000	8.5000	8.5000	8.5000	+48.084%	14	57	-99.765%
2025-05-28	5.6500	5.7400	5.6500	5.7400	0.000%	50	50	-99.652%