Dark

V20260918P280
V Sep 18 2026 280.00 Put (V260918P00280000)
option OPRA

EOD

Jul 1, 2026

0.9400-20.339%(-0.2400)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.3000	1.3000	0.8900	0.9400	-20.339%	22	2,271	0.000%
2026-06-30	1.3300	1.3300	1.1800	1.1800	-13.869%	14	2,251	-20.339%
2026-06-29	1.3500	1.3700	1.2200	1.3700	-12.179%	17	2,251	-31.387%
2026-06-26	1.7400	1.7400	1.5600	1.5600	-16.129%	4	2,253	-39.744%
2026-06-25	1.8900	1.8900	1.6600	1.8600	-9.268%	7	2,255	-49.462%
2026-06-24	2.0700	2.1000	1.9500	2.0500	-14.583%	7	2,255	-54.146%
2026-06-23	2.1000	2.4000	2.1000	2.4000	+10.092%	2	2,254	-60.833%
2026-06-22	2.1500	2.1800	2.1300	2.1800	-6.838%	32	2,255	-56.881%
2026-06-18	2.3600	2.3800	2.2300	2.3400	+10.377%	8	2,219	-59.829%
2026-06-17	2.1400	2.1800	2.1200	2.1200	+3.415%	7	2,219	-55.660%
2026-06-16	2.2800	2.2800	2.0500	2.0500	-34.921%	5	2,219	-54.146%
2026-06-15	2.9300	3.2000	2.8500	3.1500	-30.000%	4	2,221	-70.159%
2026-06-11	4.3000	4.5000	4.3000	4.5000	+11.386%	5	2,221	-79.111%
2026-06-10	4.0400	4.0400	4.0400	4.0400	+7.733%	1	2,221	-76.733%
2026-06-09	4.2000	4.2000	3.7500	3.7500	-13.793%	8	2,222	-74.933%
2026-06-08	3.8500	4.4000	3.8500	4.3500	+24.286%	102	2,216	-78.391%
2026-06-05	3.7500	3.8500	3.4000	3.5000	-12.935%	37	2,232	-73.143%
2026-06-04	3.7000	4.1000	3.7000	4.0200	-20.710%	285	2,204	-76.617%
2026-06-03	5.0700	5.9500	5.0500	5.0700	+12.667%	298	2,286	-81.460%
2026-06-02	5.0300	5.1900	4.5000	4.5000	+11.111%	803	2,321	-79.111%
2026-06-01	3.3600	4.0500	3.3600	4.0500	+41.115%	16	1,753	-76.790%
2026-05-29	3.1400	3.1400	2.6300	2.8700	-23.467%	8	1,756	-67.247%
2026-05-28	3.7500	3.7500	3.7500	3.7500	+16.822%	1	1,753	-74.933%
2026-05-27	3.2100	3.2100	3.2100	3.2100	-10.833%	3	1,752	-70.717%
2026-05-26	3.6000	3.6000	3.6000	3.6000	+18.033%	1	1,755	-73.889%
2026-05-21	3.0700	3.0700	3.0500	3.0500	-10.294%	2	1,754	-69.180%
2026-05-19	3.0300	3.4000	3.0300	3.4000	-5.556%	16	1,754	-72.353%
2026-05-18	3.8400	3.8400	3.6000	3.6000	-7.692%	200	1,754	-73.889%
2026-05-15	4.0000	4.0000	3.9000	3.9000	-13.717%	4	1,754	-75.897%
2026-05-14	4.5200	4.5200	4.5200	4.5200	+1.573%	2	1,624	-79.204%
2026-05-13	4.7900	4.8500	4.4500	4.4500	+11.250%	23	1,631	-78.876%
2026-05-12	4.0000	4.0000	4.0000	4.0000	-21.569%	2	1,631	-76.500%
2026-05-08	5.1000	5.1000	5.1000	5.1000	+2.000%	1	1,631	-81.569%
2026-05-07	4.9200	5.0000	4.9200	5.0000	+12.360%	5	1,631	-81.200%
2026-05-06	4.4500	4.4500	4.4500	4.4500	+6.205%	1	1,628	-78.876%
2026-05-04	4.0000	4.1900	3.9500	4.1900	+10.263%	14	1,628	-77.566%
2026-05-01	4.0000	4.0000	3.8000	3.8000	-11.422%	5	1,639	-75.263%
2026-04-30	4.3800	4.3800	4.2900	4.2900	+17.534%	4	1,639	-78.089%
2026-04-29	3.7500	4.2500	3.5000	3.6500	-51.007%	496	1,636	-74.247%
2026-04-28	7.5800	7.5800	7.3000	7.4500	-8.025%	14	1,298	-87.383%
2026-04-27	7.9500	8.1000	7.9500	8.1000	-4.142%	16	1,290	-88.395%
2026-04-24	8.7000	9.0500	8.4500	8.4500	-7.143%	33	1,286	-88.876%
2026-04-23	8.8500	9.1000	8.7000	9.1000	+8.333%	33	1,304	-89.670%
2026-04-22	8.2500	8.6500	8.1000	8.4000	+0.239%	39	1,315	-88.810%
2026-04-21	7.3500	8.3800	7.2000	8.3800	+14.795%	20	1,319	-88.783%
2026-04-20	6.9000	7.5000	6.8500	7.3000	+5.797%	24	1,319	-87.123%
2026-04-17	6.9500	6.9500	6.6000	6.9000	-8.000%	39	1,328	-86.377%
2026-04-16	7.7000	7.7000	7.4000	7.5000	-1.316%	202	1,334	-87.467%
2026-04-15	8.6500	8.6500	7.6000	7.6000	-14.607%	31	1,254	-87.632%
2026-04-14	9.6000	9.6000	8.9000	8.9000	-14.833%	27	1,271	-89.438%
2026-04-13	10.8000	10.8000	10.3500	10.4500	-9.914%	13	1,285	-91.005%
2026-04-10	11.3100	11.6000	10.8000	11.6000	+11.005%	49	1,279	-91.897%
2026-04-09	10.9000	11.4500	10.4500	10.4500	+0.481%	10	1,273	-91.005%
2026-04-08	10.5000	10.7500	10.4000	10.4000	-22.388%	13	1,275	-90.962%
2026-04-07	13.4000	13.4000	13.4000	13.4000	+6.265%	3	1,267	-92.985%
2026-04-06	12.7000	12.7500	12.6000	12.6100	-11.509%	7	1,265	-92.546%
2026-04-01	15.0000	15.0000	14.2500	14.2500	+2.518%	2	1,265	-93.404%
2026-03-31	15.0500	15.1000	13.6200	13.9000	-7.947%	11	1,267	-93.237%
2026-03-30	15.4000	15.5000	15.0500	15.1000	-6.502%	17	1,262	-93.775%
2026-03-27	15.4500	16.1500	15.3000	16.1500	+20.883%	35	1,255	-94.180%
2026-03-26	13.3600	13.3600	13.3600	13.3600	+0.451%	1	1,240	-92.964%
2026-03-25	13.3000	13.3000	13.3000	13.3000	+0.151%	1	1,239	-92.932%
2026-03-24	13.2500	13.3500	13.0700	13.2800	+7.097%	7	1,238	-92.922%
2026-03-23	12.4500	12.4500	12.2000	12.4000	-13.287%	11	1,232	-92.419%
2026-03-20	14.6000	14.7000	14.3000	14.3000	-3.704%	24	1,223	-93.427%
2026-03-19	14.8500	14.8500	14.8500	14.8500	+5.544%	5	1,207	-93.670%
2026-03-18	14.0700	14.0700	14.0700	14.0700	+20.773%	1	1,202	-93.319%
2026-03-17	11.2700	11.6500	11.2700	11.6500	-4.898%	153	1,202	-91.931%
2026-03-16	12.1500	12.4000	12.1500	12.2500	-7.895%	24	1,099	-92.327%
2026-03-13	12.7500	13.6000	12.7500	13.3000	-0.375%	47	1,101	-92.932%
2026-03-12	11.9000	13.3500	11.8500	13.3500	+10.605%	63	1,092	-92.959%
2026-03-11	10.9500	12.1500	10.9500	12.0700	+16.618%	38	1,057	-92.212%
2026-03-10	11.7000	11.7000	10.2500	10.3500	-8.811%	19	1,038	-90.918%
2026-03-09	11.7000	12.0500	11.3500	11.3500	+1.339%	31	1,033	-91.718%
2026-03-06	10.9500	11.2000	10.9500	11.2000	+10.563%	5	1,018	-91.607%
2026-03-05	10.4500	10.5000	10.1300	10.1300	+7.766%	36	1,015	-90.721%
2026-03-04	9.3000	9.4000	8.8000	9.4000	-6.931%	5	998	-90.000%
2026-03-03	10.0000	10.1000	10.0000	10.1000	+8.602%	6	994	-90.693%
2026-03-02	10.1500	10.1500	9.2500	9.3000	-9.709%	27	991	-89.892%
2026-02-27	10.6500	10.6500	10.1000	10.3000	+4.040%	80	978	-90.874%
2026-02-26	9.6500	9.9000	9.6500	9.9000	-5.714%	6	917	-90.505%
2026-02-25	10.6500	10.7000	10.5000	10.5000	-16.000%	10	910	-91.048%
2026-02-24	12.9000	13.5000	12.4500	12.5000	+12.007%	19	910	-92.480%
2026-02-23	10.4600	11.5500	10.4600	11.1600	+26.962%	23	898	-91.577%
2026-02-20	9.2000	9.2000	8.7900	8.7900	-10.306%	18	890	-89.306%
2026-02-19	9.6000	9.8000	9.6000	9.8000	+15.294%	238	887	-90.408%
2026-02-18	9.2500	9.4500	8.5000	8.5000	-12.371%	21	823	-88.941%
2026-02-17	10.0500	10.2500	9.6000	9.7000	-11.818%	50	804	-90.309%
2026-02-13	10.4500	11.0000	10.1500	11.0000	+38.018%	17	787	-91.455%
2026-02-12	7.1500	7.9700	7.1500	7.9700	+8.435%	4	787	-88.206%
2026-02-11	7.3500	7.3500	7.3500	7.3500	+2.083%	1	790	-87.211%
2026-02-10	7.3500	7.3500	7.2000	7.2000	-8.280%	2	790	-86.944%
2026-02-09	8.3000	8.3000	7.8500	7.8500	+0.641%	19	791	-88.025%
2026-02-06	7.4500	7.8000	7.4500	7.8000	+3.311%	23	783	-87.949%
2026-02-05	7.5500	7.5500	7.5500	7.5500	-1.948%	5	781	-87.550%
2026-02-04	7.7000	8.0500	7.7000	7.7000	+11.919%	8	781	-87.792%
2026-02-03	6.3000	6.8800	6.3000	6.8800	+1.926%	4	775	-86.337%
2026-02-02	6.4200	6.7500	6.4200	6.7500	-15.625%	4	771	-86.074%
2026-01-30	8.3000	8.3000	7.9500	8.0000	+10.345%	19	770	-88.250%
2026-01-29	7.2500	7.2500	7.2500	7.2500	-2.027%	5	766	-87.034%
2026-01-28	7.4000	7.4000	7.4000	7.4000	-7.500%	1	766	-87.297%
2026-01-26	8.0000	8.0000	8.0000	8.0000	0.000%	2	766	-88.250%
2026-01-23	8.1000	8.1500	8.0000	8.0000	-4.192%	9	766	-88.250%
2026-01-22	8.5500	8.6000	8.0500	8.3500	-7.222%	71	757	-88.743%
2026-01-21	9.0000	9.0000	9.0000	9.0000	+2.273%	151	727	-89.556%
2026-01-20	7.9500	8.8000	7.9500	8.8000	+6.024%	14	697	-89.318%
2026-01-15	8.0000	8.4000	8.0000	8.3000	-4.378%	88	691	-88.675%
2026-01-14	8.6000	8.6800	8.6000	8.6800	-0.230%	4	670	-89.171%
2026-01-13	7.0000	9.3500	7.0000	8.7000	+70.588%	28	669	-89.195%
2026-01-08	4.9000	5.2300	4.9000	5.1000	+9.677%	237	656	-81.569%
2026-01-05	4.6500	4.6500	4.6500	4.6500	-2.105%	5	429	-79.785%
2025-12-31	4.6500	4.7500	4.6500	4.7500	+4.857%	6	429	-80.211%
2025-12-29	4.5300	4.5300	4.5300	4.5300	-10.827%	1	429	-79.249%
2025-12-23	5.0700	5.0800	5.0700	5.0800	-18.590%	7	430	-81.496%
2025-12-15	6.0000	6.2500	6.0000	6.2400	-0.637%	11	435	-84.936%
2025-12-12	6.2800	6.2800	6.2800	6.2800	+2.280%	1	436	-85.032%
2025-12-11	6.1400	6.1400	6.1400	6.1400	-29.017%	3	437	-84.691%
2025-12-10	8.6500	8.6500	8.6500	8.6500	+4.848%	1	434	-89.133%
2025-12-05	8.2500	8.3000	8.2500	8.2500	-19.512%	21	434	-88.606%
2025-11-20	10.2500	10.2500	10.2500	10.2500	-12.766%	1	424	-90.829%
2025-11-19	11.7500	11.7500	11.7500	11.7500	+2.174%	1	425	-92.000%
2025-11-18	11.5000	11.5000	11.5000	11.5000	+14.428%	1	424	-91.826%
2025-11-14	10.0500	10.0500	10.0500	10.0500	+21.084%	5	423	-90.647%
2025-11-12	8.3000	8.3000	8.3000	8.3000	-2.924%	1	418	-88.675%
2025-11-11	8.5500	8.5500	8.5500	8.5500	-2.841%	1	418	-89.006%
2025-11-05	8.8000	8.8000	8.8000	8.8000	-12.438%	1	418	-89.318%
2025-11-03	10.0500	10.0500	10.0500	10.0500	+6.915%	5	412	-90.647%
2025-10-31	9.4000	9.4000	9.4000	9.4000	+12.575%	10	412	-90.000%
2025-10-29	8.3500	8.3500	8.3500	8.3500	+5.964%	1	402	-88.743%
2025-10-28	7.8800	7.8800	7.8800	7.8800	-7.836%	5	401	-88.071%
2025-10-22	8.5500	8.5500	8.5500	8.5500	-19.643%	7	396	-89.006%
2025-10-17	10.6400	10.6400	10.6400	10.6400	-6.090%	1	389	-91.165%
2025-10-16	9.8000	11.3300	9.7000	11.3300	+25.193%	12	390	-91.703%
2025-10-14	8.9000	9.0500	8.9000	9.0500	+4.263%	17	381	-89.613%
2025-10-01	8.6700	8.6800	8.6700	8.6800	-8.632%	300	382	-89.171%
2025-09-19	9.5000	9.5000	9.5000	9.5000	+2.151%	1	95	-90.105%
2025-09-16	9.3000	9.3000	9.3000	9.3000	+1.639%	1	95	-89.892%
2025-09-12	9.1500	9.1500	9.1500	9.1500	+4.571%	6	94	-89.727%
2025-09-11	8.7500	8.7500	8.7500	8.7500	-0.568%	3	94	-89.257%
2025-09-08	8.8000	8.8000	8.8000	8.8000	+6.024%	5	91	-89.318%
2025-09-05	8.3000	8.3000	8.3000	8.3000	-0.599%	6	86	-88.675%
2025-09-04	8.3500	8.3500	8.3500	8.3500	+1.212%	12	86	-88.743%
2025-08-26	8.2500	8.2500	8.2500	8.2500	-9.639%	2	74	-88.606%
2025-08-19	9.0100	9.1300	9.0100	9.1300	+0.330%	2	74	-89.704%
2025-08-18	9.1000	9.1000	9.1000	9.1000	-17.423%	1	75	-89.670%
2025-08-08	10.7500	11.0200	10.7500	11.0200	-9.967%	20	76	-91.470%
2025-08-07	11.4200	12.2400	11.4200	12.2400	+11.071%	2	58	-92.320%
2025-08-05	11.0200	11.0200	11.0200	11.0200	+28.140%	1	57	-91.470%
2025-07-29	8.5500	8.6000	8.5500	8.6000	+2.381%	9	56	-89.070%
2025-07-28	8.3500	8.4500	8.2500	8.4000	-10.638%	26	51	-88.810%
2025-07-21	9.4000	9.4000	9.4000	9.4000	-6.000%	1	42	-90.000%
2025-07-18	10.0100	10.1400	10.0000	10.0000	-0.498%	17	42	-90.600%
2025-07-16	10.1000	10.1000	10.0500	10.0500	-1.951%	22	27	-90.647%
2025-07-15	10.2500	10.2500	10.2500	10.2500	+3.327%	1	5	-90.829%
2025-07-14	9.8000	9.9200	9.8000	9.9200	-5.972%	2	5	-90.524%
2025-07-11	10.5500	10.5500	10.5500	10.5500	-22.312%	1	4	-91.090%
2025-06-20	13.5800	13.5800	13.5800	13.5800	+8.121%	2	3	-93.078%
2025-06-18	12.5600	12.5600	12.5600	12.5600	+27.513%	1	2	-92.516%
2025-06-16	9.8500	9.8500	9.8500	9.8500	-19.657%	1	2	-90.457%
2025-06-13	11.7600	12.2600	11.7600	12.2600	0.000%	4	2	-92.333%