Dark

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

EOD

Jul 1, 2026

0.7900-22.549%(-0.2300)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0000	1.0300	0.7300	0.7900	-22.549%	85	1,114	0.000%
2026-06-30	1.0000	1.0200	1.0000	1.0200	-4.673%	7	1,139	-22.549%
2026-06-29	1.0500	1.0900	1.0500	1.0700	-29.139%	6	1,132	-26.168%
2026-06-25	1.4300	1.5300	1.4300	1.5100	-13.714%	3	1,133	-47.682%
2026-06-24	1.6100	1.7500	1.6100	1.7500	-2.235%	3	1,131	-54.857%
2026-06-23	1.9000	1.9000	1.7900	1.7900	-3.243%	50	1,132	-55.866%
2026-06-18	1.7500	1.8500	1.7500	1.8500	+5.114%	3	1,178	-57.297%
2026-06-17	1.5500	1.8500	1.5500	1.7600	-7.368%	40	1,178	-55.114%
2026-06-16	1.9000	1.9000	1.9000	1.9000	-18.103%	1	1,178	-58.421%
2026-06-15	2.4800	2.4800	2.3200	2.3200	-23.934%	142	1,239	-65.948%
2026-06-12	3.0500	3.0500	3.0500	3.0500	-10.294%	1	1,239	-74.098%
2026-06-11	3.5200	3.5200	3.3600	3.4000	0.000%	4	1,239	-76.765%
2026-06-10	3.4500	3.6500	3.4000	3.4000	-4.225%	137	1,237	-76.765%
2026-06-08	3.4000	3.6000	3.4000	3.5500	+7.576%	38	1,102	-77.746%
2026-06-04	3.3500	3.3500	3.3000	3.3000	-22.353%	7	1,080	-76.061%
2026-06-03	4.4200	4.9000	4.2500	4.2500	+57.407%	62	1,086	-81.412%
2026-06-01	2.7000	2.7000	2.7000	2.7000	+17.391%	1	1,110	-70.741%
2026-05-29	2.4500	2.5200	2.3000	2.3000	-22.034%	4	1,110	-65.652%
2026-05-28	2.9500	2.9500	2.9500	2.9500	+0.683%	1	1,110	-73.220%
2026-05-26	2.8000	2.9300	2.8000	2.9300	-26.750%	331	1,109	-73.038%
2026-05-14	4.0000	4.0000	4.0000	4.0000	+5.263%	34	1,222	-80.250%
2026-05-13	4.1000	4.1000	3.8000	3.8000	+10.145%	21	884	-79.211%
2026-05-12	3.5500	3.6000	3.3000	3.4500	-15.854%	381	884	-77.101%
2026-05-07	4.1000	4.1000	4.1000	4.1000	-5.747%	1	884	-80.732%
2026-05-06	4.3500	4.3500	4.3500	4.3500	+31.818%	11	883	-81.839%
2026-05-01	3.3500	3.3500	3.2000	3.3000	-13.158%	40	902	-76.061%
2026-04-30	3.6000	3.8500	3.6000	3.8000	+5.556%	30	902	-79.211%
2026-04-29	3.7000	3.7000	3.1000	3.6000	-45.865%	11	872	-78.056%
2026-04-28	6.5000	6.6500	6.3000	6.6500	-4.317%	18	862	-88.120%
2026-04-27	6.9500	6.9500	6.8500	6.9500	-4.795%	11	877	-88.633%
2026-04-24	7.6500	7.6500	7.3000	7.3000	-5.195%	8	888	-89.178%
2026-04-23	7.6500	8.0500	7.5000	7.7000	+5.769%	182	896	-89.740%
2026-04-22	7.1000	7.5500	7.1000	7.2800	+4.000%	17	781	-89.148%
2026-04-21	6.3000	7.0000	6.3000	7.0000	+9.375%	11	788	-88.714%
2026-04-20	5.9500	6.5000	5.9500	6.4000	+6.667%	46	788	-87.656%
2026-04-17	6.0500	6.0500	5.6500	6.0000	-9.091%	12	828	-86.833%
2026-04-16	6.7000	6.7000	6.4300	6.6000	-1.493%	36	835	-88.030%
2026-04-15	7.3000	7.3000	6.7000	6.7000	-14.650%	13	863	-88.209%
2026-04-14	7.8000	7.9000	7.8000	7.8500	-13.736%	17	875	-89.936%
2026-04-13	10.0000	10.0500	9.1000	9.1000	-10.345%	38	890	-91.319%
2026-04-10	9.5000	10.3000	9.4500	10.1500	+9.730%	31	880	-92.217%
2026-04-09	10.1000	10.3500	9.2500	9.2500	+2.210%	51	875	-91.459%
2026-04-08	9.4000	9.4500	9.0500	9.0500	-23.950%	43	913	-91.271%
2026-04-07	11.4500	11.9500	11.4500	11.9000	+4.386%	18	912	-93.361%
2026-04-06	11.4000	11.4000	11.4000	11.4000	-8.727%	2	911	-93.070%
2026-04-02	12.7500	12.7500	12.4500	12.4900	-2.422%	125	835	-93.675%
2026-04-01	12.8000	12.8000	12.8000	12.8000	+1.749%	1	835	-93.828%
2026-03-31	12.6000	12.6000	12.2700	12.5800	-8.175%	103	834	-93.720%
2026-03-30	13.8000	13.8000	13.7000	13.7000	-6.164%	6	773	-94.234%
2026-03-27	14.3500	14.6000	14.0500	14.6000	+21.162%	8	767	-94.589%
2026-03-26	11.2000	12.2500	11.2000	12.0500	+9.545%	17	759	-93.444%
2026-03-25	12.0000	12.0500	11.0000	11.0000	-4.762%	11	743	-92.818%
2026-03-24	12.2500	12.2500	11.5500	11.5500	+2.667%	22	732	-93.160%
2026-03-23	10.8000	11.2500	10.7500	11.2500	-14.773%	20	712	-92.978%
2026-03-20	13.3000	13.3000	12.5500	13.2000	-0.377%	153	697	-94.015%
2026-03-19	13.3500	14.2000	13.2500	13.2500	+5.159%	164	546	-94.038%
2026-03-18	11.3500	12.6000	11.3500	12.6000	+24.138%	26	417	-93.730%
2026-03-17	10.2500	10.5000	10.1500	10.1500	-8.145%	20	395	-92.217%
2026-03-16	10.8500	11.1500	10.8000	11.0500	-6.751%	83	377	-92.851%
2026-03-13	11.7000	12.0500	11.7000	11.8500	-0.420%	35	366	-93.333%
2026-03-12	10.6500	11.9000	10.6000	11.9000	+9.677%	25	334	-93.361%
2026-03-11	9.8500	10.8500	9.8500	10.8500	+19.231%	19	319	-92.719%
2026-03-10	10.5000	10.5000	9.1000	9.1000	-11.220%	32	300	-91.319%
2026-03-09	10.5000	10.9000	10.2500	10.2500	+2.500%	25	308	-92.293%
2026-03-06	9.9000	10.1500	9.7500	10.0000	+9.290%	15	285	-92.100%
2026-03-05	9.1000	9.4500	8.8500	9.1500	+14.375%	358	272	-91.366%
2026-03-04	7.9000	8.0000	7.9000	8.0000	-13.043%	3	99	-90.125%
2026-03-03	8.9900	9.2000	8.9500	9.2000	+6.358%	3	97	-91.413%
2026-03-02	9.0500	9.0500	8.6500	8.6500	-6.486%	5	97	-90.867%
2026-02-27	9.4500	9.4500	9.2500	9.2500	+4.167%	2	97	-91.459%
2026-02-26	8.3500	8.8800	8.3500	8.8800	-5.027%	4	97	-91.104%
2026-02-25	10.2500	10.2500	9.3500	9.3500	-16.889%	12	87	-91.551%
2026-02-24	10.9000	11.8000	10.9000	11.2500	-3.846%	16	87	-92.978%
2026-02-23	8.9500	11.7000	8.9500	11.7000	+48.101%	14	74	-93.248%
2026-02-20	8.0500	8.0500	7.9000	7.9000	-5.048%	2	69	-90.000%
2026-02-19	8.6000	8.6000	8.3200	8.3200	+8.052%	3	68	-90.505%
2026-02-18	7.7000	7.7000	7.7000	7.7000	-12.994%	4	68	-89.740%
2026-02-17	8.9500	8.9500	8.7500	8.8500	-11.500%	9	68	-91.073%
2026-02-13	8.5000	10.0000	8.4500	10.0000	+57.480%	44	35	-92.100%
2026-02-12	6.3500	6.3500	6.3500	6.3500	-3.053%	3	35	-87.559%
2026-02-11	6.5500	6.5500	6.5500	6.5500	-1.504%	4	35	-87.939%
2026-02-09	6.6500	6.6500	6.6500	6.6500	-3.623%	1	35	-88.120%
2026-02-06	6.6500	6.9000	6.6000	6.9000	-3.497%	4	35	-88.551%
2026-02-04	6.8000	7.2000	6.8000	7.1500	-2.721%	7	33	-88.951%
2026-01-30	7.2500	7.3500	7.0000	7.3500	-2.000%	15	31	-89.252%
2026-01-23	7.4000	7.5000	7.4000	7.5000	+0.806%	10	28	-89.467%
2026-01-16	7.4500	7.5000	7.4400	7.4400	+10.222%	13	5	-89.382%
2026-01-15	6.7500	6.7500	6.7500	6.7500	0.000%	5	5	-88.296%