Dark

V20260918P285
V Sep 18 2026 285.00 Put (V260918P00285000)
option OPRA

EOD

Aug 13, 2026

0.1500-6.250%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1500	0.1500	0.1500	0.1500	-6.250%	1	1,473	0.000%
2026-08-12	0.1600	0.1600	0.1600	0.1600	-5.882%	1	1,473	-6.250%
2026-08-11	0.1700	0.1700	0.1700	0.1700	-5.556%	7	1,473	-11.765%
2026-08-10	0.0800	0.1800	0.0800	0.1800	+50.000%	2	1,473	-16.667%
2026-08-06	0.1600	0.1600	0.1000	0.1200	0.000%	6	1,473	+25.000%
2026-08-04	0.2100	0.2100	0.1200	0.1200	-29.412%	3	1,468	+25.000%
2026-08-03	0.1800	0.1800	0.1700	0.1700	-22.727%	4	1,467	-11.765%
2026-07-29	0.2200	0.2200	0.2200	0.2200	-26.667%	1	1,467	-31.818%
2026-07-28	0.3000	0.3000	0.3000	0.3000	-48.276%	28	1,467	-50.000%
2026-07-24	0.5800	0.5800	0.5800	0.5800	-19.444%	12	1,467	-74.138%
2026-07-23	0.7200	0.7200	0.7200	0.7200	+9.091%	1	1,467	-79.167%
2026-07-21	0.6600	0.6600	0.6600	0.6600	0.000%	1	1,467	-77.273%
2026-07-17	0.5400	0.6600	0.5400	0.6600	+20.000%	3	1,468	-77.273%
2026-07-16	0.5900	0.6200	0.5500	0.5500	-16.667%	237	1,467	-72.727%
2026-07-15	0.6900	0.7200	0.6600	0.6600	-1.493%	7	1,703	-77.273%
2026-07-14	0.7600	0.7600	0.6700	0.6700	-11.842%	10	1,709	-77.612%
2026-07-13	0.7500	0.7600	0.7400	0.7600	-33.333%	14	1,717	-80.263%
2026-07-09	1.2700	1.2700	1.1200	1.1400	+34.118%	9	1,716	-86.842%
2026-07-02	0.7900	0.8500	0.7900	0.8500	-22.727%	10	1,733	-82.353%
2026-07-01	1.1000	1.1000	1.1000	1.1000	-24.658%	13	1,733	-86.364%
2026-06-30	1.6300	1.6300	1.4600	1.4600	+0.690%	8	1,733	-89.726%
2026-06-29	1.5500	1.6600	1.4500	1.4500	-22.872%	4	1,737	-89.655%
2026-06-26	2.0600	2.1100	1.8800	1.8800	-25.984%	28	1,734	-92.021%
2026-06-25	2.5400	2.5400	2.5400	2.5400	+6.723%	1	1,738	-94.094%
2026-06-24	2.3800	2.3800	2.3800	2.3800	-15.302%	4	1,737	-93.697%
2026-06-23	2.4700	2.8100	2.4700	2.8100	+13.765%	2	1,733	-94.662%
2026-06-22	2.4700	2.4700	2.4700	2.4700	-19.016%	1	1,731	-93.927%
2026-06-18	3.0500	3.0500	3.0500	3.0500	+22.984%	1	1,727	-95.082%
2026-06-17	2.4800	2.4800	2.4800	2.4800	+0.405%	2	1,727	-93.952%
2026-06-16	3.3900	3.3900	2.4700	2.4700	-33.243%	15	1,727	-93.927%
2026-06-15	3.3500	3.7000	3.3500	3.7000	-13.953%	56	1,744	-95.946%
2026-06-12	4.3000	4.3000	4.3000	4.3000	-18.868%	1	1,744	-96.512%
2026-06-11	5.3000	5.3000	5.3000	5.3000	+3.516%	1	1,744	-97.170%
2026-06-10	5.1500	5.1500	5.1200	5.1200	+1.386%	2	1,744	-97.070%
2026-06-08	4.6500	5.1500	4.6500	5.0500	+16.092%	128	1,745	-97.030%
2026-06-05	4.4500	4.5500	4.1500	4.3500	-11.224%	21	1,683	-96.552%
2026-06-04	5.1000	5.1000	4.4500	4.9000	-21.600%	317	1,674	-96.939%
2026-06-03	6.1400	7.1500	6.1400	6.2500	+9.649%	499	1,408	-97.600%
2026-06-02	5.7200	5.7200	5.7000	5.7000	+22.845%	11	914	-97.368%
2026-06-01	4.0700	4.6400	4.0700	4.6400	+31.445%	12	914	-96.767%
2026-05-29	4.1000	4.1000	3.5300	3.5300	-19.037%	3	914	-95.751%
2026-05-28	4.3600	4.3600	4.3600	4.3600	+13.247%	1	913	-96.560%
2026-05-27	4.2200	4.2200	3.8500	3.8500	-8.333%	26	913	-96.104%
2026-05-26	4.0900	4.2000	4.0900	4.2000	0.000%	2	923	-96.429%
2026-05-20	4.2000	4.2000	4.2000	4.2000	+2.439%	1	924	-96.429%
2026-05-19	3.8000	4.1000	3.8000	4.1000	-29.310%	11	933	-96.341%
2026-05-14	5.5500	5.8000	5.4000	5.8000	+10.266%	7	933	-97.414%
2026-05-13	5.2300	5.2600	5.1200	5.2600	-4.364%	4	926	-97.148%
2026-05-11	5.3500	5.5000	5.2500	5.5000	-9.091%	14	926	-97.273%
2026-05-08	6.0500	6.1000	6.0000	6.0500	+0.833%	44	915	-97.521%
2026-05-07	5.7500	6.0500	5.7500	6.0000	+13.208%	67	878	-97.500%
2026-05-06	5.3000	5.3000	5.3000	5.3000	-6.195%	3	820	-97.170%
2026-05-05	5.5000	5.6500	5.5000	5.6500	+16.495%	7	820	-97.345%
2026-05-04	4.9000	4.9000	4.8500	4.8500	+10.478%	3	820	-96.907%
2026-05-01	4.3900	4.3900	4.3900	4.3900	-11.313%	1	820	-96.583%
2026-04-30	5.0000	5.0000	4.9500	4.9500	+12.245%	11	820	-96.970%
2026-04-29	5.0000	5.0000	4.3000	4.4100	-49.310%	11	819	-96.599%
2026-04-28	8.5500	8.7500	8.4000	8.7000	-6.952%	98	821	-98.276%
2026-04-27	9.3000	9.3500	9.1500	9.3500	-4.103%	30	890	-98.396%
2026-04-24	10.4500	10.4500	9.6000	9.7500	-8.451%	19	887	-98.462%
2026-04-23	10.3500	10.6500	10.0000	10.6500	+6.500%	23	900	-98.592%
2026-04-22	9.3500	10.0000	9.3500	10.0000	+5.820%	12	903	-98.500%
2026-04-21	8.3500	9.6000	8.3500	9.4500	+11.834%	21	922	-98.413%
2026-04-20	7.9000	8.4500	7.9000	8.4500	+6.962%	17	922	-98.225%
2026-04-17	8.0000	8.0000	7.5000	7.9000	-9.195%	63	939	-98.101%
2026-04-16	8.8000	8.8000	8.4000	8.7000	-2.247%	41	956	-98.276%
2026-04-15	9.5500	9.5500	8.9000	8.9000	-11.178%	20	964	-98.315%
2026-04-14	10.2000	10.2000	10.0200	10.0200	-15.085%	9	983	-98.503%
2026-04-13	12.4500	12.6400	11.6500	11.8000	-10.606%	233	983	-98.729%
2026-04-10	12.2000	13.3000	12.2000	13.2000	+10.460%	34	851	-98.864%
2026-04-09	12.7500	13.0000	11.6000	11.9500	+0.420%	114	834	-98.745%
2026-04-08	12.0300	12.0300	11.8000	11.9000	-18.771%	6	776	-98.739%
2026-04-07	14.6500	14.6500	14.6500	14.6500	+2.807%	3	773	-98.976%
2026-04-06	14.3500	14.3500	14.2500	14.2500	-8.065%	10	773	-98.947%
2026-04-02	15.5000	15.5000	15.5000	15.5000	+0.649%	1	771	-99.032%
2026-04-01	15.4000	15.4000	15.4000	15.4000	-2.532%	1	771	-99.026%
2026-03-31	16.7500	16.7500	15.7000	15.8000	-7.602%	4	771	-99.051%
2026-03-30	16.6500	17.1000	16.4500	17.1000	-3.933%	16	769	-99.123%
2026-03-27	17.5500	17.8000	17.5500	17.8000	+19.064%	12	764	-99.157%
2026-03-26	14.8500	15.2000	14.8500	14.9500	+6.786%	65	752	-98.997%
2026-03-25	14.3500	14.3500	14.0000	14.0000	-7.530%	20	698	-98.929%
2026-03-24	15.1400	15.1400	15.1400	15.1400	+9.710%	1	678	-99.009%
2026-03-23	13.4500	13.8000	13.4500	13.8000	-15.596%	4	678	-98.913%
2026-03-20	16.0500	16.3500	16.0500	16.3500	-3.254%	16	676	-99.083%
2026-03-19	16.5500	16.9000	16.5500	16.9000	+6.625%	2	660	-99.112%
2026-03-18	15.3500	15.8500	15.3500	15.8500	+23.731%	12	658	-99.054%
2026-03-17	12.8100	12.8100	12.8100	12.8100	-5.111%	2	666	-98.829%
2026-03-16	13.5000	13.5000	13.5000	13.5000	-6.445%	7	666	-98.889%
2026-03-13	14.4300	14.4300	14.4300	14.4300	-3.800%	1	659	-98.960%
2026-03-12	13.1000	15.1000	13.1000	15.0000	+13.208%	127	658	-99.000%
2026-03-11	12.5300	13.2500	12.5300	13.2500	+3.516%	11	567	-98.868%
2026-03-10	12.8000	12.8000	12.8000	12.8000	+1.587%	1	556	-98.828%
2026-03-09	13.5000	13.6000	12.6000	12.6000	+0.800%	42	555	-98.810%
2026-03-06	12.3500	12.6000	12.2500	12.5000	+18.483%	8	537	-98.800%
2026-03-04	9.8000	10.5500	9.8000	10.5500	-4.091%	10	529	-98.578%
2026-03-03	12.1500	12.8500	10.9500	11.0000	+6.796%	82	525	-98.636%
2026-03-02	11.3000	11.5000	10.3000	10.3000	-13.080%	76	468	-98.544%
2026-02-27	12.0000	12.0500	11.3000	11.8500	+9.217%	124	406	-98.734%
2026-02-26	10.4500	10.8500	10.3300	10.8500	-8.051%	11	326	-98.618%
2026-02-25	11.8000	11.8000	11.8000	11.8000	-19.728%	80	243	-98.729%
2026-02-24	14.4200	14.7000	14.4000	14.7000	+19.028%	122	243	-98.980%
2026-02-23	12.0000	12.3500	12.0000	12.3500	+24.121%	6	325	-98.785%
2026-02-20	10.2500	10.2500	9.9000	9.9500	-9.132%	18	324	-98.492%
2026-02-19	10.3000	10.9500	10.3000	10.9500	+14.063%	3	313	-98.630%
2026-02-18	10.7500	10.7500	9.5500	9.6000	-11.927%	67	310	-98.438%
2026-02-17	11.5500	11.5500	10.9000	10.9000	-10.362%	26	281	-98.624%
2026-02-13	10.1500	12.3500	10.1500	12.1600	+30.753%	26	249	-98.766%
2026-02-12	7.9500	9.3500	7.9500	9.3000	+15.528%	5	249	-98.387%
2026-02-11	8.3000	8.3000	8.0500	8.0500	-0.617%	4	246	-98.137%
2026-02-10	8.1000	8.1000	7.9500	8.1000	-10.497%	3	248	-98.148%
2026-02-09	8.4000	9.0500	8.4000	9.0500	+8.383%	3	251	-98.343%
2026-02-06	8.2500	8.8500	8.2500	8.3500	-6.180%	125	253	-98.204%
2026-02-05	8.4500	9.0000	8.4000	8.9000	+1.714%	37	136	-98.315%
2026-02-04	8.7000	8.9500	8.6500	8.7500	+16.667%	7	100	-98.286%
2026-02-02	8.2500	8.2500	7.5000	7.5000	-18.831%	5	93	-98.000%
2026-01-30	9.1000	9.4400	9.1000	9.2400	+13.374%	11	93	-98.377%
2026-01-29	8.0500	8.4000	8.0000	8.1500	-4.118%	133	88	-98.160%
2026-01-27	8.5000	8.5000	8.5000	8.5000	-11.088%	1	3	-98.235%
2026-01-22	9.5600	9.5600	9.5600	9.5600	-0.520%	1	2	-98.431%
2026-01-20	9.5800	9.6100	9.5800	9.6100	0.000%	2	1	-98.439%