Dark

V20260918P275
V Sep 18 2026 275.00 Put (V260918P00275000)
option OPRA

EOD

Aug 13, 2026

0.0600+20.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1400	0.1400	0.0600	0.0600	+20.000%	4	1,051	0.000%
2026-08-12	0.1500	0.1500	0.0400	0.0500	0.000%	16	1,052	+20.000%
2026-08-11	0.1500	0.1500	0.0500	0.0500	-61.538%	20	1,047	+20.000%
2026-08-10	0.1600	0.1600	0.0800	0.1300	+30.000%	5	1,049	-53.846%
2026-08-05	0.0500	0.1000	0.0500	0.1000	+42.857%	8	1,050	-40.000%
2026-08-04	0.0900	0.0900	0.0700	0.0700	-50.000%	4	1,052	-14.286%
2026-07-31	0.1100	0.1400	0.1100	0.1400	-12.500%	5	1,053	-57.143%
2026-07-28	0.2000	0.2000	0.1500	0.1600	-40.741%	9	1,058	-62.500%
2026-07-27	0.2500	0.2700	0.2500	0.2700	-40.000%	6	1,060	-77.778%
2026-07-24	0.4000	0.4500	0.3000	0.4500	-2.174%	11	1,066	-86.667%
2026-07-23	0.4900	0.5200	0.4600	0.4600	+6.977%	56	1,064	-86.957%
2026-07-22	0.4100	0.4600	0.3900	0.4300	+2.381%	63	1,082	-86.047%
2026-07-21	0.4300	0.4300	0.4000	0.4200	-6.667%	4	1,141	-85.714%
2026-07-16	0.4500	0.4500	0.4500	0.4500	-15.094%	1	1,144	-86.667%
2026-07-15	0.5500	0.5500	0.5300	0.5300	0.000%	21	1,144	-88.679%
2026-07-13	0.5000	0.6300	0.5000	0.5300	-35.366%	76	1,143	-88.679%
2026-07-10	0.8200	0.8200	0.8200	0.8200	+2.500%	1	1,142	-92.683%
2026-07-09	0.9800	0.9800	0.7900	0.8000	-5.882%	17	1,142	-92.500%
2026-07-08	0.8200	0.8500	0.8200	0.8500	+37.097%	42	1,142	-92.941%
2026-07-06	0.6900	0.6900	0.6200	0.6200	+6.897%	6	1,101	-90.323%
2026-07-02	0.5600	0.5900	0.5600	0.5800	-26.582%	12	1,114	-89.655%
2026-07-01	1.0000	1.0300	0.7300	0.7900	-22.549%	85	1,114	-92.405%
2026-06-30	1.0000	1.0200	1.0000	1.0200	-4.673%	7	1,139	-94.118%
2026-06-29	1.0500	1.0900	1.0500	1.0700	-29.139%	6	1,132	-94.393%
2026-06-25	1.4300	1.5300	1.4300	1.5100	-13.714%	3	1,133	-96.026%
2026-06-24	1.6100	1.7500	1.6100	1.7500	-2.235%	3	1,131	-96.571%
2026-06-23	1.9000	1.9000	1.7900	1.7900	-3.243%	50	1,132	-96.648%
2026-06-18	1.7500	1.8500	1.7500	1.8500	+5.114%	3	1,178	-96.757%
2026-06-17	1.5500	1.8500	1.5500	1.7600	-7.368%	40	1,178	-96.591%
2026-06-16	1.9000	1.9000	1.9000	1.9000	-18.103%	1	1,178	-96.842%
2026-06-15	2.4800	2.4800	2.3200	2.3200	-23.934%	142	1,239	-97.414%
2026-06-12	3.0500	3.0500	3.0500	3.0500	-10.294%	1	1,239	-98.033%
2026-06-11	3.5200	3.5200	3.3600	3.4000	0.000%	4	1,239	-98.235%
2026-06-10	3.4500	3.6500	3.4000	3.4000	-4.225%	137	1,237	-98.235%
2026-06-08	3.4000	3.6000	3.4000	3.5500	+7.576%	38	1,102	-98.310%
2026-06-04	3.3500	3.3500	3.3000	3.3000	-22.353%	7	1,080	-98.182%
2026-06-03	4.4200	4.9000	4.2500	4.2500	+57.407%	62	1,086	-98.588%
2026-06-01	2.7000	2.7000	2.7000	2.7000	+17.391%	1	1,110	-97.778%
2026-05-29	2.4500	2.5200	2.3000	2.3000	-22.034%	4	1,110	-97.391%
2026-05-28	2.9500	2.9500	2.9500	2.9500	+0.683%	1	1,110	-97.966%
2026-05-26	2.8000	2.9300	2.8000	2.9300	-26.750%	331	1,109	-97.952%
2026-05-14	4.0000	4.0000	4.0000	4.0000	+5.263%	34	1,222	-98.500%
2026-05-13	4.1000	4.1000	3.8000	3.8000	+10.145%	21	884	-98.421%
2026-05-12	3.5500	3.6000	3.3000	3.4500	-15.854%	381	884	-98.261%
2026-05-07	4.1000	4.1000	4.1000	4.1000	-5.747%	1	884	-98.537%
2026-05-06	4.3500	4.3500	4.3500	4.3500	+31.818%	11	883	-98.621%
2026-05-01	3.3500	3.3500	3.2000	3.3000	-13.158%	40	902	-98.182%
2026-04-30	3.6000	3.8500	3.6000	3.8000	+5.556%	30	902	-98.421%
2026-04-29	3.7000	3.7000	3.1000	3.6000	-45.865%	11	872	-98.333%
2026-04-28	6.5000	6.6500	6.3000	6.6500	-4.317%	18	862	-99.098%
2026-04-27	6.9500	6.9500	6.8500	6.9500	-4.795%	11	877	-99.137%
2026-04-24	7.6500	7.6500	7.3000	7.3000	-5.195%	8	888	-99.178%
2026-04-23	7.6500	8.0500	7.5000	7.7000	+5.769%	182	896	-99.221%
2026-04-22	7.1000	7.5500	7.1000	7.2800	+4.000%	17	781	-99.176%
2026-04-21	6.3000	7.0000	6.3000	7.0000	+9.375%	11	788	-99.143%
2026-04-20	5.9500	6.5000	5.9500	6.4000	+6.667%	46	788	-99.063%
2026-04-17	6.0500	6.0500	5.6500	6.0000	-9.091%	12	828	-99.000%
2026-04-16	6.7000	6.7000	6.4300	6.6000	-1.493%	36	835	-99.091%
2026-04-15	7.3000	7.3000	6.7000	6.7000	-14.650%	13	863	-99.104%
2026-04-14	7.8000	7.9000	7.8000	7.8500	-13.736%	17	875	-99.236%
2026-04-13	10.0000	10.0500	9.1000	9.1000	-10.345%	38	890	-99.341%
2026-04-10	9.5000	10.3000	9.4500	10.1500	+9.730%	31	880	-99.409%
2026-04-09	10.1000	10.3500	9.2500	9.2500	+2.210%	51	875	-99.351%
2026-04-08	9.4000	9.4500	9.0500	9.0500	-23.950%	43	913	-99.337%
2026-04-07	11.4500	11.9500	11.4500	11.9000	+4.386%	18	912	-99.496%
2026-04-06	11.4000	11.4000	11.4000	11.4000	-8.727%	2	911	-99.474%
2026-04-02	12.7500	12.7500	12.4500	12.4900	-2.422%	125	835	-99.520%
2026-04-01	12.8000	12.8000	12.8000	12.8000	+1.749%	1	835	-99.531%
2026-03-31	12.6000	12.6000	12.2700	12.5800	-8.175%	103	834	-99.523%
2026-03-30	13.8000	13.8000	13.7000	13.7000	-6.164%	6	773	-99.562%
2026-03-27	14.3500	14.6000	14.0500	14.6000	+21.162%	8	767	-99.589%
2026-03-26	11.2000	12.2500	11.2000	12.0500	+9.545%	17	759	-99.502%
2026-03-25	12.0000	12.0500	11.0000	11.0000	-4.762%	11	743	-99.455%
2026-03-24	12.2500	12.2500	11.5500	11.5500	+2.667%	22	732	-99.481%
2026-03-23	10.8000	11.2500	10.7500	11.2500	-14.773%	20	712	-99.467%
2026-03-20	13.3000	13.3000	12.5500	13.2000	-0.377%	153	697	-99.545%
2026-03-19	13.3500	14.2000	13.2500	13.2500	+5.159%	164	546	-99.547%
2026-03-18	11.3500	12.6000	11.3500	12.6000	+24.138%	26	417	-99.524%
2026-03-17	10.2500	10.5000	10.1500	10.1500	-8.145%	20	395	-99.409%
2026-03-16	10.8500	11.1500	10.8000	11.0500	-6.751%	83	377	-99.457%
2026-03-13	11.7000	12.0500	11.7000	11.8500	-0.420%	35	366	-99.494%
2026-03-12	10.6500	11.9000	10.6000	11.9000	+9.677%	25	334	-99.496%
2026-03-11	9.8500	10.8500	9.8500	10.8500	+19.231%	19	319	-99.447%
2026-03-10	10.5000	10.5000	9.1000	9.1000	-11.220%	32	300	-99.341%
2026-03-09	10.5000	10.9000	10.2500	10.2500	+2.500%	25	308	-99.415%
2026-03-06	9.9000	10.1500	9.7500	10.0000	+9.290%	15	285	-99.400%
2026-03-05	9.1000	9.4500	8.8500	9.1500	+14.375%	358	272	-99.344%
2026-03-04	7.9000	8.0000	7.9000	8.0000	-13.043%	3	99	-99.250%
2026-03-03	8.9900	9.2000	8.9500	9.2000	+6.358%	3	97	-99.348%
2026-03-02	9.0500	9.0500	8.6500	8.6500	-6.486%	5	97	-99.306%
2026-02-27	9.4500	9.4500	9.2500	9.2500	+4.167%	2	97	-99.351%
2026-02-26	8.3500	8.8800	8.3500	8.8800	-5.027%	4	97	-99.324%
2026-02-25	10.2500	10.2500	9.3500	9.3500	-16.889%	12	87	-99.358%
2026-02-24	10.9000	11.8000	10.9000	11.2500	-3.846%	16	87	-99.467%
2026-02-23	8.9500	11.7000	8.9500	11.7000	+48.101%	14	74	-99.487%
2026-02-20	8.0500	8.0500	7.9000	7.9000	-5.048%	2	69	-99.241%
2026-02-19	8.6000	8.6000	8.3200	8.3200	+8.052%	3	68	-99.279%
2026-02-18	7.7000	7.7000	7.7000	7.7000	-12.994%	4	68	-99.221%
2026-02-17	8.9500	8.9500	8.7500	8.8500	-11.500%	9	68	-99.322%
2026-02-13	8.5000	10.0000	8.4500	10.0000	+57.480%	44	35	-99.400%
2026-02-12	6.3500	6.3500	6.3500	6.3500	-3.053%	3	35	-99.055%
2026-02-11	6.5500	6.5500	6.5500	6.5500	-1.504%	4	35	-99.084%
2026-02-09	6.6500	6.6500	6.6500	6.6500	-3.623%	1	35	-99.098%
2026-02-06	6.6500	6.9000	6.6000	6.9000	-3.497%	4	35	-99.130%
2026-02-04	6.8000	7.2000	6.8000	7.1500	-2.721%	7	33	-99.161%
2026-01-30	7.2500	7.3500	7.0000	7.3500	-2.000%	15	31	-99.184%
2026-01-23	7.4000	7.5000	7.4000	7.5000	+0.806%	10	28	-99.200%
2026-01-16	7.4500	7.5000	7.4400	7.4400	+10.222%	13	5	-99.194%
2026-01-15	6.7500	6.7500	6.7500	6.7500	0.000%	5	5	-99.111%