Dark

V20260918P270
V Sep 18 2026 270.00 Put (V260918P00270000)
option OPRA

EOD

Aug 13, 2026

0.0600+20.000%(+0.0100)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.1400	0.0100	0.0600	+20.000%	12	1,153	0.000%
2026-08-12	0.0600	0.1400	0.0100	0.0500	-64.286%	36	1,155	+20.000%
2026-08-11	0.1500	0.1500	0.0300	0.1400	+366.667%	38	1,154	-57.143%
2026-08-10	0.0600	0.0600	0.0300	0.0300	-84.211%	16	1,151	+100.000%
2026-08-05	0.1900	0.1900	0.1900	0.1900	+111.111%	2	1,144	-68.421%
2026-08-03	0.1400	0.2000	0.0700	0.0900	-10.000%	68	1,144	-33.333%
2026-07-30	0.0900	0.1200	0.0900	0.1000	-71.429%	6	1,113	-40.000%
2026-07-29	0.1500	0.3500	0.1500	0.3500	+75.000%	5	1,119	-82.857%
2026-07-27	0.3300	0.3300	0.2000	0.2000	-35.484%	26	1,124	-70.000%
2026-07-16	0.3200	0.3200	0.3100	0.3100	-26.190%	2	1,129	-80.645%
2026-07-13	0.4400	0.4400	0.4200	0.4200	-38.235%	12	1,129	-85.714%
2026-07-09	0.6800	0.6800	0.6800	0.6800	-5.556%	8	1,130	-91.176%
2026-07-08	0.7200	0.7200	0.7200	0.7200	+20.000%	2	1,122	-91.667%
2026-07-07	0.6100	0.6100	0.6000	0.6000	+20.000%	3	1,120	-90.000%
2026-07-06	0.5200	0.5200	0.5000	0.5000	+16.279%	3	1,119	-88.000%
2026-07-02	0.4800	0.4900	0.4300	0.4300	-32.813%	4	1,120	-86.047%
2026-07-01	0.8100	0.9200	0.6400	0.6400	-22.892%	86	1,120	-90.625%
2026-06-30	0.8000	0.8400	0.8000	0.8300	-2.353%	3	1,075	-92.771%
2026-06-29	0.7800	0.8800	0.7800	0.8500	-30.894%	64	1,074	-92.941%
2026-06-25	1.0800	1.2600	1.0800	1.2300	-10.870%	165	1,124	-95.122%
2026-06-22	1.3300	1.3800	1.3300	1.3800	-4.167%	2	1,050	-95.652%
2026-06-18	1.4400	1.4400	1.4400	1.4400	+10.769%	1	1,055	-95.833%
2026-06-17	1.2500	1.3100	1.2500	1.3000	-4.412%	61	1,055	-95.385%
2026-06-16	1.5300	1.5300	1.3600	1.3600	-29.897%	6	1,055	-95.588%
2026-06-15	1.9200	1.9600	1.8600	1.9400	-38.413%	286	1,272	-96.907%
2026-06-11	2.9400	3.1500	2.9400	3.1500	+10.915%	5	1,272	-98.095%
2026-06-10	2.8400	3.0000	2.7100	2.8400	+9.231%	283	1,273	-97.887%
2026-06-09	2.5700	2.6300	2.5700	2.6000	-17.460%	14	993	-97.692%
2026-06-08	2.9200	3.1500	2.8000	3.1500	+34.043%	39	980	-98.095%
2026-06-05	2.3500	2.3500	2.3500	2.3500	-13.603%	2	960	-97.447%
2026-06-04	2.6700	2.7700	2.6700	2.7200	-22.286%	18	961	-97.794%
2026-06-03	4.0500	4.0500	3.4500	3.5000	+37.255%	60	963	-98.286%
2026-06-01	2.5000	2.7200	2.4800	2.5500	+25.000%	29	949	-97.647%
2026-05-29	2.0400	2.0400	2.0400	2.0400	-18.400%	2	947	-97.059%
2026-05-26	2.3300	2.5000	2.3300	2.5000	+4.167%	255	945	-97.600%
2026-05-19	2.4000	2.4000	2.4000	2.4000	+0.418%	1	1,166	-97.500%
2026-05-18	2.4900	2.4900	2.3900	2.3900	-18.430%	3	1,166	-97.490%
2026-05-15	2.9300	2.9300	2.9300	2.9300	-12.537%	1	1,166	-97.952%
2026-05-14	3.3500	3.3500	3.3500	3.3500	+4.688%	75	1,166	-98.209%
2026-05-13	3.4500	3.4500	3.1000	3.2000	+8.475%	47	1,241	-98.125%
2026-05-12	3.0500	3.0500	2.9500	2.9500	-5.751%	383	1,241	-97.966%
2026-05-11	3.2100	3.2400	3.1300	3.1300	-3.692%	10	1,241	-98.083%
2026-05-07	3.2500	3.2500	3.2500	3.2500	-5.523%	1	890	-98.154%
2026-05-05	3.4400	3.4400	3.4400	3.4400	+14.667%	1	891	-98.256%
2026-05-04	3.0000	3.0000	3.0000	3.0000	0.000%	3	891	-98.000%
2026-05-01	2.7700	3.0000	2.7500	3.0000	-11.765%	37	897	-98.000%
2026-04-30	3.2000	3.4000	3.2000	3.4000	+23.636%	2	897	-98.235%
2026-04-29	3.0500	3.5000	2.7500	2.7500	-52.174%	24	897	-97.818%
2026-04-28	5.6000	5.7500	5.6000	5.7500	-4.167%	4	897	-98.957%
2026-04-27	6.3300	6.3300	6.0000	6.0000	-4.762%	6	900	-99.000%
2026-04-24	6.6000	6.6000	6.3000	6.3000	-8.696%	4	901	-99.048%
2026-04-23	6.6000	6.9000	6.4000	6.9000	+6.154%	18	904	-99.130%
2026-04-22	6.2500	6.5000	6.1000	6.5000	+4.000%	33	920	-99.077%
2026-04-21	5.5500	6.2500	5.5500	6.2500	+11.607%	12	945	-99.040%
2026-04-20	5.1500	5.6000	5.1500	5.6000	+8.317%	41	945	-98.929%
2026-04-17	5.3000	5.3000	5.1500	5.1700	-10.862%	14	976	-98.839%
2026-04-16	5.8500	5.9000	5.6500	5.8000	-6.452%	14	986	-98.966%
2026-04-15	6.5000	6.5000	6.2000	6.2000	-10.145%	7	998	-99.032%
2026-04-14	6.9000	6.9000	6.9000	6.9000	-14.815%	16	1,000	-99.130%
2026-04-13	8.9000	8.9000	7.9500	8.1000	-9.497%	44	1,012	-99.259%
2026-04-10	8.4700	9.1000	8.4000	8.9500	+8.485%	32	1,039	-99.330%
2026-04-09	8.9000	8.9000	8.0500	8.2500	+0.121%	355	1,029	-99.273%
2026-04-08	8.4500	8.4500	8.1400	8.2400	-23.349%	10	857	-99.272%
2026-04-07	10.4000	10.7500	10.0500	10.7500	+5.911%	108	850	-99.442%
2026-04-06	10.4500	10.4500	10.0000	10.1500	-10.965%	12	796	-99.409%
2026-04-01	12.2000	12.2000	10.9000	11.4000	+2.703%	16	784	-99.474%
2026-03-31	11.9000	11.9000	11.1000	11.1000	-10.121%	19	782	-99.459%
2026-03-30	12.5000	12.5000	12.1000	12.3500	-7.143%	14	778	-99.514%
2026-03-27	13.3000	13.3000	13.3000	13.3000	+21.461%	1	772	-99.549%
2026-03-26	10.2000	10.9500	10.1500	10.9500	+7.353%	6	772	-99.452%
2026-03-25	10.3000	10.7500	10.1000	10.2000	-2.392%	301	766	-99.412%
2026-03-24	10.7000	10.7500	10.4500	10.4500	+3.980%	52	644	-99.426%
2026-03-23	10.0500	10.1000	9.7000	10.0500	-10.667%	65	618	-99.403%
2026-03-20	11.6500	11.9500	11.2000	11.2500	-8.981%	53	571	-99.467%
2026-03-19	11.5500	12.3600	11.5500	12.3600	+9.867%	19	560	-99.515%
2026-03-18	11.0500	11.4500	11.0500	11.2500	+20.968%	6	559	-99.467%
2026-03-17	9.3000	9.3000	9.3000	9.3000	-5.584%	5	557	-99.355%
2026-03-16	9.7000	10.0500	9.7000	9.8500	-7.944%	20	557	-99.391%
2026-03-13	10.4500	10.8000	10.2000	10.7000	-3.517%	71	548	-99.439%
2026-03-12	10.0000	11.0900	10.0000	11.0900	+17.354%	20	509	-99.459%
2026-03-11	9.1500	9.4500	9.1500	9.4500	+16.667%	6	496	-99.365%
2026-03-10	9.2000	9.2000	8.1000	8.1000	-12.432%	52	497	-99.259%
2026-03-09	9.4500	9.6000	9.2000	9.2500	+1.648%	18	492	-99.351%
2026-03-06	8.9000	9.1000	8.9000	9.1000	+21.333%	6	486	-99.341%
2026-03-04	7.5500	7.6000	7.0500	7.5000	-9.639%	90	485	-99.200%
2026-03-03	8.2500	8.3000	7.9000	8.3000	+0.606%	140	432	-99.277%
2026-03-02	8.1000	8.2500	8.0000	8.2500	-3.509%	12	336	-99.273%
2026-02-27	8.4000	8.5500	8.0500	8.5500	+8.228%	7	329	-99.298%
2026-02-26	7.6500	8.2500	7.6500	7.9000	-4.242%	253	323	-99.241%
2026-02-25	8.3500	8.4300	8.2000	8.2500	-16.667%	35	279	-99.273%
2026-02-24	9.7000	10.5500	9.7000	9.9000	+11.612%	55	279	-99.394%
2026-02-23	8.8700	8.8700	8.8700	8.8700	+27.626%	1	256	-99.324%
2026-02-20	6.9500	7.1000	6.9500	6.9500	-2.113%	16	255	-99.137%
2026-02-18	7.1000	7.1000	7.1000	7.1000	-8.974%	1	242	-99.155%
2026-02-17	7.8500	7.8500	7.8000	7.8000	-13.333%	20	242	-99.231%
2026-02-13	8.7300	9.0000	8.0500	9.0000	+58.730%	27	204	-99.333%
2026-02-11	5.6700	5.6700	5.6700	5.6700	-7.049%	1	204	-98.942%
2026-02-09	5.8000	6.1000	5.8000	6.1000	+3.918%	3	204	-99.016%
2026-02-06	6.0000	6.0500	5.8700	5.8700	-7.559%	4	205	-98.978%
2026-02-05	6.3500	6.3500	6.3500	6.3500	+0.794%	1	204	-99.055%
2026-02-04	6.3500	6.3500	6.3000	6.3000	+26.000%	3	204	-99.048%
2026-02-02	5.0000	5.0000	5.0000	5.0000	-13.793%	2	201	-98.800%
2026-01-29	5.7700	5.8000	5.7700	5.8000	-13.433%	4	202	-98.966%
2026-01-22	6.7700	6.7700	6.7000	6.7000	-5.634%	3	200	-99.104%
2026-01-21	7.1000	7.1000	7.1000	7.1000	+4.412%	1	199	-99.155%
2026-01-20	6.7000	6.8000	6.7000	6.8000	+5.426%	6	200	-99.118%
2026-01-15	6.4500	6.4500	6.4500	6.4500	-7.194%	1	196	-99.070%
2026-01-14	7.0400	7.0400	6.9500	6.9500	+5.303%	2	196	-99.137%
2026-01-13	6.6000	6.6000	6.6000	6.6000	+38.947%	1	196	-99.091%
2026-01-12	5.0000	5.0000	4.7500	4.7500	+13.095%	49	196	-98.737%
2026-01-09	4.1500	4.2000	4.1500	4.2000	+13.514%	13	228	-98.571%
2026-01-06	3.7000	3.7000	3.7000	3.7000	0.000%	5	229	-98.378%
2026-01-05	3.7000	3.7000	3.7000	3.7000	-15.909%	5	229	-98.378%
2026-01-02	4.2600	4.4000	4.2600	4.4000	+23.249%	11	229	-98.636%
2025-12-30	3.5700	3.5700	3.5700	3.5700	-9.620%	2	220	-98.319%
2025-12-23	3.9700	3.9700	3.9500	3.9500	+0.765%	5	221	-98.481%
2025-12-22	3.9200	3.9200	3.9200	3.9200	-19.672%	2	216	-98.469%
2025-12-18	4.8800	4.8800	4.8800	4.8800	-3.366%	2	216	-98.770%
2025-12-17	5.0500	5.0500	5.0500	5.0500	+2.227%	1	218	-98.812%
2025-12-12	4.9400	4.9400	4.9400	4.9400	-14.828%	1	218	-98.785%
2025-12-11	5.7000	5.8500	5.7000	5.8000	-13.433%	98	181	-98.966%
2025-12-10	6.7000	6.7000	6.7000	6.7000	-5.367%	1	181	-99.104%
2025-12-09	7.0800	7.0800	7.0800	7.0800	-3.673%	1	180	-99.153%
2025-12-04	7.3500	7.3500	7.3500	7.3500	+5.755%	1	179	-99.184%
2025-12-01	6.9500	6.9500	6.9500	6.9500	+0.434%	1	178	-99.137%
2025-11-13	6.9200	6.9200	6.9200	6.9200	-1.143%	1	178	-99.133%
2025-11-11	7.0000	7.0000	7.0000	7.0000	-7.530%	1	176	-99.143%
2025-11-06	7.5700	7.5700	7.5700	7.5700	-0.395%	1	176	-99.207%
2025-11-04	7.6000	7.6000	7.6000	7.6000	-6.173%	100	175	-99.211%
2025-11-03	8.1000	8.1000	8.1000	8.1000	+8.000%	5	70	-99.259%
2025-10-29	7.4000	7.5000	7.4000	7.5000	-16.851%	10	70	-99.200%
2025-10-17	9.0200	9.0200	9.0200	9.0200	+21.892%	1	68	-99.335%
2025-10-14	7.4000	7.4000	7.4000	7.4000	-8.075%	1	68	-99.189%
2025-09-18	8.0500	8.0500	8.0500	8.0500	+0.249%	4	69	-99.255%
2025-09-16	8.1800	8.1800	8.0300	8.0300	+6.358%	8	67	-99.253%
2025-09-12	7.5500	7.6000	7.5000	7.5500	-0.658%	7	67	-99.205%
2025-09-10	7.6000	7.6000	7.6000	7.6000	+1.333%	1	66	-99.211%
2025-08-20	7.4500	7.5000	7.4500	7.5000	-3.846%	16	66	-99.200%
2025-08-18	7.8000	7.8000	7.8000	7.8000	-6.810%	6	56	-99.231%
2025-08-07	8.3700	8.3700	8.3700	8.3700	-11.895%	1	53	-99.283%
2025-08-01	9.5000	9.5000	9.5000	9.5000	+31.034%	1	53	-99.368%
2025-07-29	7.2000	7.2500	7.1000	7.2500	+2.113%	41	52	-99.172%
2025-07-28	7.0500	7.1500	7.0500	7.1000	-16.667%	16	14	-99.155%
2025-07-01	8.3000	8.5200	8.3000	8.5200	0.000%	2	0	-99.296%