Dark

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

EOD

Jul 1, 2026

1.10-24.658%(-0.36)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1000	1.1000	1.1000	1.1000	-24.658%	13	1,733	0.000%
2026-06-30	1.6300	1.6300	1.4600	1.4600	+0.690%	8	1,733	-24.658%
2026-06-29	1.5500	1.6600	1.4500	1.4500	-22.872%	4	1,737	-24.138%
2026-06-26	2.0600	2.1100	1.8800	1.8800	-25.984%	28	1,734	-41.489%
2026-06-25	2.5400	2.5400	2.5400	2.5400	+6.723%	1	1,738	-56.693%
2026-06-24	2.3800	2.3800	2.3800	2.3800	-15.302%	4	1,737	-53.782%
2026-06-23	2.4700	2.8100	2.4700	2.8100	+13.765%	2	1,733	-60.854%
2026-06-22	2.4700	2.4700	2.4700	2.4700	-19.016%	1	1,731	-55.466%
2026-06-18	3.0500	3.0500	3.0500	3.0500	+22.984%	1	1,727	-63.934%
2026-06-17	2.4800	2.4800	2.4800	2.4800	+0.405%	2	1,727	-55.645%
2026-06-16	3.3900	3.3900	2.4700	2.4700	-33.243%	15	1,727	-55.466%
2026-06-15	3.3500	3.7000	3.3500	3.7000	-13.953%	56	1,744	-70.270%
2026-06-12	4.3000	4.3000	4.3000	4.3000	-18.868%	1	1,744	-74.419%
2026-06-11	5.3000	5.3000	5.3000	5.3000	+3.516%	1	1,744	-79.245%
2026-06-10	5.1500	5.1500	5.1200	5.1200	+1.386%	2	1,744	-78.516%
2026-06-08	4.6500	5.1500	4.6500	5.0500	+16.092%	128	1,745	-78.218%
2026-06-05	4.4500	4.5500	4.1500	4.3500	-11.224%	21	1,683	-74.713%
2026-06-04	5.1000	5.1000	4.4500	4.9000	-21.600%	317	1,674	-77.551%
2026-06-03	6.1400	7.1500	6.1400	6.2500	+9.649%	499	1,408	-82.400%
2026-06-02	5.7200	5.7200	5.7000	5.7000	+22.845%	11	914	-80.702%
2026-06-01	4.0700	4.6400	4.0700	4.6400	+31.445%	12	914	-76.293%
2026-05-29	4.1000	4.1000	3.5300	3.5300	-19.037%	3	914	-68.839%
2026-05-28	4.3600	4.3600	4.3600	4.3600	+13.247%	1	913	-74.771%
2026-05-27	4.2200	4.2200	3.8500	3.8500	-8.333%	26	913	-71.429%
2026-05-26	4.0900	4.2000	4.0900	4.2000	0.000%	2	923	-73.810%
2026-05-20	4.2000	4.2000	4.2000	4.2000	+2.439%	1	924	-73.810%
2026-05-19	3.8000	4.1000	3.8000	4.1000	-29.310%	11	933	-73.171%
2026-05-14	5.5500	5.8000	5.4000	5.8000	+10.266%	7	933	-81.034%
2026-05-13	5.2300	5.2600	5.1200	5.2600	-4.364%	4	926	-79.087%
2026-05-11	5.3500	5.5000	5.2500	5.5000	-9.091%	14	926	-80.000%
2026-05-08	6.0500	6.1000	6.0000	6.0500	+0.833%	44	915	-81.818%
2026-05-07	5.7500	6.0500	5.7500	6.0000	+13.208%	67	878	-81.667%
2026-05-06	5.3000	5.3000	5.3000	5.3000	-6.195%	3	820	-79.245%
2026-05-05	5.5000	5.6500	5.5000	5.6500	+16.495%	7	820	-80.531%
2026-05-04	4.9000	4.9000	4.8500	4.8500	+10.478%	3	820	-77.320%
2026-05-01	4.3900	4.3900	4.3900	4.3900	-11.313%	1	820	-74.943%
2026-04-30	5.0000	5.0000	4.9500	4.9500	+12.245%	11	820	-77.778%
2026-04-29	5.0000	5.0000	4.3000	4.4100	-49.310%	11	819	-75.057%
2026-04-28	8.5500	8.7500	8.4000	8.7000	-6.952%	98	821	-87.356%
2026-04-27	9.3000	9.3500	9.1500	9.3500	-4.103%	30	890	-88.235%
2026-04-24	10.4500	10.4500	9.6000	9.7500	-8.451%	19	887	-88.718%
2026-04-23	10.3500	10.6500	10.0000	10.6500	+6.500%	23	900	-89.671%
2026-04-22	9.3500	10.0000	9.3500	10.0000	+5.820%	12	903	-89.000%
2026-04-21	8.3500	9.6000	8.3500	9.4500	+11.834%	21	922	-88.360%
2026-04-20	7.9000	8.4500	7.9000	8.4500	+6.962%	17	922	-86.982%
2026-04-17	8.0000	8.0000	7.5000	7.9000	-9.195%	63	939	-86.076%
2026-04-16	8.8000	8.8000	8.4000	8.7000	-2.247%	41	956	-87.356%
2026-04-15	9.5500	9.5500	8.9000	8.9000	-11.178%	20	964	-87.640%
2026-04-14	10.2000	10.2000	10.0200	10.0200	-15.085%	9	983	-89.022%
2026-04-13	12.4500	12.6400	11.6500	11.8000	-10.606%	233	983	-90.678%
2026-04-10	12.2000	13.3000	12.2000	13.2000	+10.460%	34	851	-91.667%
2026-04-09	12.7500	13.0000	11.6000	11.9500	+0.420%	114	834	-90.795%
2026-04-08	12.0300	12.0300	11.8000	11.9000	-18.771%	6	776	-90.756%
2026-04-07	14.6500	14.6500	14.6500	14.6500	+2.807%	3	773	-92.491%
2026-04-06	14.3500	14.3500	14.2500	14.2500	-8.065%	10	773	-92.281%
2026-04-02	15.5000	15.5000	15.5000	15.5000	+0.649%	1	771	-92.903%
2026-04-01	15.4000	15.4000	15.4000	15.4000	-2.532%	1	771	-92.857%
2026-03-31	16.7500	16.7500	15.7000	15.8000	-7.602%	4	771	-93.038%
2026-03-30	16.6500	17.1000	16.4500	17.1000	-3.933%	16	769	-93.567%
2026-03-27	17.5500	17.8000	17.5500	17.8000	+19.064%	12	764	-93.820%
2026-03-26	14.8500	15.2000	14.8500	14.9500	+6.786%	65	752	-92.642%
2026-03-25	14.3500	14.3500	14.0000	14.0000	-7.530%	20	698	-92.143%
2026-03-24	15.1400	15.1400	15.1400	15.1400	+9.710%	1	678	-92.734%
2026-03-23	13.4500	13.8000	13.4500	13.8000	-15.596%	4	678	-92.029%
2026-03-20	16.0500	16.3500	16.0500	16.3500	-3.254%	16	676	-93.272%
2026-03-19	16.5500	16.9000	16.5500	16.9000	+6.625%	2	660	-93.491%
2026-03-18	15.3500	15.8500	15.3500	15.8500	+23.731%	12	658	-93.060%
2026-03-17	12.8100	12.8100	12.8100	12.8100	-5.111%	2	666	-91.413%
2026-03-16	13.5000	13.5000	13.5000	13.5000	-6.445%	7	666	-91.852%
2026-03-13	14.4300	14.4300	14.4300	14.4300	-3.800%	1	659	-92.377%
2026-03-12	13.1000	15.1000	13.1000	15.0000	+13.208%	127	658	-92.667%
2026-03-11	12.5300	13.2500	12.5300	13.2500	+3.516%	11	567	-91.698%
2026-03-10	12.8000	12.8000	12.8000	12.8000	+1.587%	1	556	-91.406%
2026-03-09	13.5000	13.6000	12.6000	12.6000	+0.800%	42	555	-91.270%
2026-03-06	12.3500	12.6000	12.2500	12.5000	+18.483%	8	537	-91.200%
2026-03-04	9.8000	10.5500	9.8000	10.5500	-4.091%	10	529	-89.573%
2026-03-03	12.1500	12.8500	10.9500	11.0000	+6.796%	82	525	-90.000%
2026-03-02	11.3000	11.5000	10.3000	10.3000	-13.080%	76	468	-89.320%
2026-02-27	12.0000	12.0500	11.3000	11.8500	+9.217%	124	406	-90.717%
2026-02-26	10.4500	10.8500	10.3300	10.8500	-8.051%	11	326	-89.862%
2026-02-25	11.8000	11.8000	11.8000	11.8000	-19.728%	80	243	-90.678%
2026-02-24	14.4200	14.7000	14.4000	14.7000	+19.028%	122	243	-92.517%
2026-02-23	12.0000	12.3500	12.0000	12.3500	+24.121%	6	325	-91.093%
2026-02-20	10.2500	10.2500	9.9000	9.9500	-9.132%	18	324	-88.945%
2026-02-19	10.3000	10.9500	10.3000	10.9500	+14.063%	3	313	-89.954%
2026-02-18	10.7500	10.7500	9.5500	9.6000	-11.927%	67	310	-88.542%
2026-02-17	11.5500	11.5500	10.9000	10.9000	-10.362%	26	281	-89.908%
2026-02-13	10.1500	12.3500	10.1500	12.1600	+30.753%	26	249	-90.954%
2026-02-12	7.9500	9.3500	7.9500	9.3000	+15.528%	5	249	-88.172%
2026-02-11	8.3000	8.3000	8.0500	8.0500	-0.617%	4	246	-86.335%
2026-02-10	8.1000	8.1000	7.9500	8.1000	-10.497%	3	248	-86.420%
2026-02-09	8.4000	9.0500	8.4000	9.0500	+8.383%	3	251	-87.845%
2026-02-06	8.2500	8.8500	8.2500	8.3500	-6.180%	125	253	-86.826%
2026-02-05	8.4500	9.0000	8.4000	8.9000	+1.714%	37	136	-87.640%
2026-02-04	8.7000	8.9500	8.6500	8.7500	+16.667%	7	100	-87.429%
2026-02-02	8.2500	8.2500	7.5000	7.5000	-18.831%	5	93	-85.333%
2026-01-30	9.1000	9.4400	9.1000	9.2400	+13.374%	11	93	-88.095%
2026-01-29	8.0500	8.4000	8.0000	8.1500	-4.118%	133	88	-86.503%
2026-01-27	8.5000	8.5000	8.5000	8.5000	-11.088%	1	3	-87.059%
2026-01-22	9.5600	9.5600	9.5600	9.5600	-0.520%	1	2	-88.494%
2026-01-20	9.5800	9.6100	9.5800	9.6100	0.000%	2	1	-88.554%