Dark

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

EOD

Jul 1, 2026

0.2600-33.333%(-0.1300)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3700	0.3700	0.2600	0.2600	-33.333%	115	933	0.000%
2026-06-30	0.4200	0.4200	0.3900	0.3900	-29.091%	4	998	-33.333%
2026-06-25	0.5200	0.5800	0.5200	0.5500	-3.509%	3	998	-52.727%
2026-06-24	0.5800	0.5800	0.5700	0.5700	-1.724%	10	997	-54.386%
2026-06-22	0.6000	0.6000	0.5800	0.5800	-12.121%	2	997	-55.172%
2026-06-18	0.6600	0.6600	0.6600	0.6600	+15.789%	2	998	-60.606%
2026-06-17	0.5700	0.5700	0.5700	0.5700	-24.000%	1	998	-54.386%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-11.765%	2	998	-65.333%
2026-06-15	1.0000	1.0000	0.8500	0.8500	-43.333%	3	999	-69.412%
2026-06-11	1.4200	1.5000	1.4200	1.5000	+15.385%	3	999	-82.667%
2026-06-10	1.3200	1.3200	1.2400	1.3000	+6.557%	10	1,000	-80.000%
2026-06-09	1.2200	1.2200	1.2200	1.2200	-11.594%	2	1,000	-78.689%
2026-06-08	1.1500	1.4500	1.1500	1.3800	+20.000%	22	1,002	-81.159%
2026-06-04	1.2100	1.2400	1.1500	1.1500	-35.754%	29	1,000	-77.391%
2026-06-03	1.6500	1.7900	1.6500	1.7900	+30.657%	24	997	-85.475%
2026-06-02	1.3200	1.6000	1.3200	1.3700	+24.545%	47	985	-81.022%
2026-06-01	1.1000	1.1000	1.1000	1.1000	+6.796%	1	1,007	-76.364%
2026-05-29	1.0100	1.0300	1.0100	1.0300	-12.712%	15	1,007	-74.757%
2026-05-28	1.1700	1.1800	1.1600	1.1800	+2.609%	4	1,019	-77.966%
2026-05-26	1.1300	1.1500	1.1100	1.1500	+9.524%	37	1,017	-77.391%
2026-05-21	1.0500	1.0500	1.0400	1.0500	-3.670%	8	1,017	-75.238%
2026-05-19	1.1400	1.1400	1.0900	1.0900	-5.217%	6	1,017	-76.147%
2026-05-18	1.2800	1.2800	1.1000	1.1500	-33.526%	4	1,026	-77.391%
2026-05-13	1.7600	1.7600	1.7100	1.7300	-1.143%	86	1,026	-84.971%
2026-05-11	1.7500	1.7500	1.7500	1.7500	+0.575%	2	1,026	-85.143%
2026-05-07	1.7400	1.7400	1.7400	1.7400	-7.937%	1	1,001	-85.057%
2026-05-06	1.8900	1.8900	1.8900	1.8900	+5.587%	1	1,001	-86.243%
2026-05-05	1.7900	1.7900	1.7900	1.7900	+9.146%	2	1,000	-85.475%
2026-05-04	1.5600	1.6400	1.5600	1.6400	-0.606%	3	1,000	-84.146%
2026-05-01	1.5200	1.6500	1.5200	1.6500	-4.624%	32	1,010	-84.242%
2026-04-30	1.7600	1.7600	1.7300	1.7300	+18.493%	3	1,010	-84.971%
2026-04-29	1.5000	1.5000	1.4600	1.4600	-53.651%	3	1,010	-82.192%
2026-04-28	3.1000	3.1500	2.9600	3.1500	-4.545%	12	1,012	-91.746%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-9.589%	1	1,000	-92.121%
2026-04-24	3.6500	3.6500	3.6500	3.6500	-1.351%	1	1,001	-92.877%
2026-04-23	3.5500	3.8000	3.5500	3.7000	+5.714%	46	1,002	-92.973%
2026-04-22	3.5500	3.5500	3.5000	3.5000	0.000%	6	998	-92.571%
2026-04-21	3.0500	3.5000	3.0500	3.5000	+19.048%	7	1,000	-92.571%
2026-04-20	2.9400	2.9400	2.9400	2.9400	-12.239%	2	1,000	-91.156%
2026-04-16	3.3000	3.3500	3.2500	3.3500	-18.293%	54	1,000	-92.239%
2026-04-14	4.2000	4.2000	4.1000	4.1000	-18.000%	2	997	-93.659%
2026-04-13	5.2200	5.2200	5.0000	5.0000	-7.407%	2	998	-94.800%
2026-04-10	5.1000	5.4500	5.0500	5.4000	+11.340%	22	996	-95.185%
2026-04-09	5.4000	5.4500	4.8500	4.8500	-2.020%	53	999	-94.639%
2026-04-08	5.4000	5.4000	4.9500	4.9500	-26.667%	3	991	-94.747%
2026-04-07	6.2500	6.7500	6.2500	6.7500	+7.143%	5	992	-96.148%
2026-04-06	6.5100	6.5100	6.2000	6.3000	-10.638%	8	992	-95.873%
2026-04-01	7.9500	7.9500	7.0500	7.0500	-11.543%	9	994	-96.312%
2026-03-30	8.0500	8.0500	7.9000	7.9700	-6.235%	407	994	-96.738%
2026-03-27	8.3300	8.5000	8.1000	8.5000	+20.739%	6	594	-96.941%
2026-03-26	6.5500	7.1500	6.5500	7.0400	+5.075%	18	592	-96.307%
2026-03-25	6.5400	6.7000	6.5400	6.7000	-4.286%	4	584	-96.119%
2026-03-24	7.0500	7.0500	7.0000	7.0000	-6.667%	32	581	-96.286%
2026-03-20	7.3000	7.5000	7.2000	7.5000	-5.660%	18	583	-96.533%
2026-03-19	7.3500	7.9500	7.3500	7.9500	+22.308%	19	580	-96.730%
2026-03-18	6.5000	6.5000	6.5000	6.5000	+12.069%	1	575	-96.000%
2026-03-17	5.7800	5.8000	5.7800	5.8000	-8.661%	10	575	-95.517%
2026-03-16	6.3200	6.3500	6.3200	6.3500	-8.633%	2	570	-95.906%
2026-03-13	6.7500	7.1000	6.7500	6.9500	-3.472%	11	570	-96.259%
2026-03-12	7.2000	7.2000	7.2000	7.2000	+18.033%	2	570	-96.389%
2026-03-11	6.1000	6.1000	6.1000	6.1000	+13.594%	22	570	-95.738%
2026-03-10	5.3700	5.3700	5.3700	5.3700	-5.954%	1	548	-95.158%
2026-03-06	6.0000	6.0000	5.7000	5.7100	+9.808%	4	547	-95.447%
2026-03-05	5.2000	5.2000	5.1400	5.2000	+9.474%	57	548	-95.000%
2026-03-04	4.7500	4.7500	4.7500	4.7500	-10.377%	10	542	-94.526%
2026-03-03	5.7000	5.7000	5.0500	5.3000	+9.278%	10	532	-95.094%
2026-03-02	4.9500	4.9500	4.8500	4.8500	-4.902%	5	528	-94.639%
2026-02-27	5.1500	5.1500	5.1000	5.1000	+0.394%	5	528	-94.902%
2026-02-25	5.0500	5.0800	5.0500	5.0800	-16.721%	3	523	-94.882%
2026-02-24	6.3500	6.5500	6.1000	6.1000	+1.667%	6	523	-95.738%
2026-02-23	4.1000	6.0000	4.1000	6.0000	+27.660%	23	520	-95.667%
2026-02-19	4.7500	4.7500	4.7000	4.7000	-1.053%	2	520	-94.468%
2026-02-17	4.7500	4.7500	4.7500	4.7500	-10.038%	5	520	-94.526%
2026-02-13	5.0500	5.4000	5.0000	5.2800	+42.703%	28	508	-95.076%
2026-02-06	3.7000	3.7000	3.7000	3.7000	+21.311%	12	508	-92.973%
2026-02-03	3.0700	3.0700	3.0500	3.0500	-2.556%	2	498	-91.475%
2026-02-02	3.2000	3.2000	3.1300	3.1300	-17.632%	11	499	-91.693%
2026-01-26	3.6500	3.8000	3.6500	3.8000	-7.317%	2	499	-93.158%
2026-01-23	3.9000	4.1000	3.9000	4.1000	-1.205%	36	499	-93.659%
2026-01-22	4.0700	4.2000	4.0000	4.1500	-6.742%	25	483	-93.735%
2026-01-21	4.2000	4.5000	4.2000	4.4500	+4.706%	41	462	-94.157%
2026-01-20	3.9000	4.2500	3.9000	4.2500	+1.190%	14	459	-93.882%
2026-01-16	4.1500	4.2000	4.1500	4.2000	+5.000%	12	448	-93.810%
2026-01-15	3.8000	4.0000	3.8000	4.0000	-5.882%	16	448	-93.500%
2026-01-14	4.2500	4.2500	4.2500	4.2500	-4.494%	1	436	-93.882%
2026-01-13	4.6200	4.6600	4.4500	4.4500	+48.333%	12	435	-94.157%
2026-01-12	3.0000	3.0000	3.0000	3.0000	+8.303%	1	423	-91.333%
2026-01-08	2.7700	2.7700	2.7700	2.7700	+13.525%	1	423	-90.614%
2025-12-31	2.4400	2.4400	2.4400	2.4400	+2.521%	1	423	-89.344%
2025-12-29	2.3800	2.3800	2.3800	2.3800	-0.418%	20	423	-89.076%
2025-12-24	2.3900	2.3900	2.3900	2.3900	-24.367%	1	444	-89.121%
2025-12-16	3.1600	3.1600	3.1600	3.1600	+0.637%	1	444	-91.772%
2025-12-12	3.0500	3.1400	3.0500	3.1400	-12.778%	13	443	-91.720%
2025-12-11	3.8500	3.8500	3.6000	3.6000	-14.081%	61	447	-92.778%
2025-12-10	4.1900	4.1900	4.1900	4.1900	-5.843%	1	422	-93.795%
2025-12-04	4.4500	4.4500	4.4500	4.4500	-2.198%	1	421	-94.157%
2025-12-01	4.5500	4.5500	4.5500	4.5500	-0.871%	5	421	-94.286%
2025-11-25	4.5900	4.5900	4.5900	4.5900	-23.500%	1	426	-94.336%
2025-11-17	6.0000	6.0000	6.0000	6.0000	+20.000%	10	426	-95.667%
2025-11-10	5.0000	5.0000	5.0000	5.0000	-3.846%	1	416	-94.800%
2025-11-07	5.2000	5.2000	5.2000	5.2000	+0.971%	2	415	-95.000%
2025-11-05	5.1500	5.1500	5.1500	5.1500	-8.850%	2	413	-94.951%
2025-11-03	5.6500	5.7000	5.6500	5.6500	+3.670%	10	409	-95.398%
2025-10-31	5.4500	5.4500	5.4500	5.4500	+11.224%	2	409	-95.229%
2025-10-24	4.9000	4.9000	4.9000	4.9000	+1.031%	2	409	-94.694%
2025-10-22	4.9000	4.9000	4.8500	4.8500	-18.487%	38	409	-94.639%
2025-10-20	5.9500	5.9500	5.9500	5.9500	-0.833%	2	372	-95.630%
2025-10-17	6.0500	6.0500	6.0000	6.0000	+23.711%	11	372	-95.667%
2025-10-15	4.8500	4.8500	4.8500	4.8500	-12.613%	1	365	-94.639%
2025-10-13	5.5500	5.5500	5.5500	5.5500	+14.433%	2	364	-95.315%
2025-10-02	4.8500	4.8500	4.8500	4.8500	+4.301%	23	362	-94.639%
2025-10-01	4.7500	4.7500	4.6500	4.6500	-11.429%	158	345	-94.409%
2025-09-30	5.2500	5.2500	5.2500	5.2500	-3.670%	9	196	-95.048%
2025-09-29	5.5500	5.5500	5.4000	5.4500	-3.540%	5	187	-95.229%
2025-09-26	5.3000	5.6500	5.2500	5.6500	+1.802%	12	186	-95.398%
2025-09-24	5.5500	5.5500	5.5500	5.5500	+6.936%	1	176	-95.315%
2025-09-23	5.1900	5.1900	5.1900	5.1900	+5.918%	5	176	-94.990%
2025-09-22	4.9000	4.9000	4.9000	4.9000	-1.606%	1	171	-94.694%
2025-09-19	5.2500	5.2500	4.9800	4.9800	+3.750%	3	171	-94.779%
2025-09-18	4.8000	4.8000	4.8000	4.8000	-7.692%	12	170	-94.583%
2025-09-17	5.1500	5.2000	5.1500	5.2000	-3.704%	12	158	-95.000%
2025-09-16	5.4000	5.4000	5.4000	5.4000	+8.000%	6	147	-95.185%
2025-09-15	5.0000	5.0000	5.0000	5.0000	-4.762%	2	146	-94.800%
2025-09-12	5.0500	5.2500	5.0500	5.2500	+3.960%	10	146	-95.048%
2025-09-10	5.2000	5.2000	5.0500	5.0500	+3.061%	4	137	-94.851%
2025-09-08	5.1000	5.1000	4.9000	4.9000	+4.255%	16	135	-94.694%
2025-08-29	4.7500	4.7500	4.7000	4.7000	-1.053%	6	120	-94.468%
2025-08-22	4.7500	4.7500	4.7500	4.7500	-9.524%	1	120	-94.526%
2025-08-20	5.2500	5.2500	5.2500	5.2500	-2.778%	3	120	-95.048%
2025-08-18	5.4000	5.4000	5.4000	5.4000	+4.854%	1	119	-95.185%
2025-08-15	5.4000	5.4000	5.1500	5.1500	-6.364%	27	119	-94.951%
2025-08-13	5.5000	5.5000	5.5000	5.5000	-6.780%	1	94	-95.273%
2025-08-12	5.6500	5.9000	5.6500	5.9000	-11.940%	3	94	-95.593%
2025-08-01	6.7000	6.7000	6.7000	6.7000	+24.767%	1	91	-96.119%
2025-07-29	5.2500	5.3700	5.2500	5.3700	-9.596%	2	90	-95.158%
2025-07-14	5.8700	5.9400	5.8700	5.9400	+4.947%	2	89	-95.623%
2025-07-03	5.6200	5.6600	5.6200	5.6600	-7.365%	2	89	-95.406%
2025-07-01	5.8600	6.1100	5.8600	6.1100	+0.164%	2	89	-95.745%
2025-06-30	6.1000	6.1000	6.1000	6.1000	-3.175%	25	89	-95.738%
2025-06-24	6.3000	6.3000	6.3000	6.3000	-25.882%	7	64	-95.873%
2025-06-20	8.5000	8.5000	8.5000	8.5000	+48.084%	14	57	-96.941%
2025-05-28	5.6500	5.7400	5.6500	5.7400	0.000%	50	50	-95.470%