Dark

V20260918P290
V Sep 18 2026 290.00 Put (V260918P00290000)
option OPRA

EOD

Aug 13, 2026

0.0900-47.059%(-0.0800)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1600	0.1600	0.0900	0.0900	-47.059%	9	1,083	0.000%
2026-08-12	0.1700	0.1700	0.1700	0.1700	+142.857%	4	1,079	-47.059%
2026-08-11	0.0800	0.1900	0.0400	0.0700	-36.364%	34	1,077	+28.571%
2026-08-10	0.1100	0.1100	0.1100	0.1100	-8.333%	1	1,073	-18.182%
2026-08-06	0.1500	0.1500	0.0900	0.1200	-40.000%	12	1,073	-25.000%
2026-08-05	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,073	-55.000%
2026-08-03	0.2200	0.2200	0.2200	0.2200	-24.138%	2	1,073	-59.091%
2026-07-30	0.3300	0.3700	0.2900	0.2900	+31.818%	106	1,073	-68.966%
2026-07-29	0.3200	0.3200	0.2200	0.2200	-47.619%	4	1,131	-59.091%
2026-07-28	0.4200	0.4200	0.4200	0.4200	-16.000%	1	1,132	-78.571%
2026-07-27	0.5000	0.5000	0.4200	0.5000	-40.476%	48	1,132	-82.000%
2026-07-22	0.8100	0.8500	0.8100	0.8400	-9.677%	145	1,084	-89.286%
2026-07-21	0.8500	0.9300	0.8500	0.9300	+25.676%	11	1,188	-90.323%
2026-07-17	0.7200	0.7900	0.7200	0.7400	-13.953%	4	1,178	-87.838%
2026-07-16	0.8600	0.8600	0.8600	0.8600	-4.444%	3	1,177	-89.535%
2026-07-15	0.8000	0.9000	0.8000	0.9000	+11.111%	14	1,177	-90.000%
2026-07-14	0.8400	0.8400	0.8100	0.8100	-10.000%	4	1,186	-88.889%
2026-07-13	1.0200	1.0200	0.9000	0.9000	-35.714%	9	1,186	-90.000%
2026-07-10	1.3500	1.4000	1.3500	1.4000	0.000%	14	1,189	-93.571%
2026-07-09	1.4100	1.4100	1.3300	1.4000	-9.677%	6	1,189	-93.571%
2026-07-08	1.6000	1.6000	1.5500	1.5500	+11.511%	3	1,189	-94.194%
2026-07-07	1.3900	1.3900	1.3900	1.3900	+26.364%	1	1,186	-93.525%
2026-07-06	1.3400	1.3400	1.1000	1.1000	+14.583%	117	1,187	-91.818%
2026-07-02	1.3500	1.3500	0.9600	0.9600	-31.429%	6	1,222	-90.625%
2026-07-01	1.6500	1.6500	1.3000	1.4000	-27.083%	16	1,222	-93.571%
2026-06-30	1.8200	1.9200	1.7500	1.9200	+2.128%	6	1,224	-95.313%
2026-06-29	2.0100	2.0400	1.7200	1.8800	-21.008%	16	1,225	-95.213%
2026-06-26	2.5400	2.6000	2.2600	2.3800	-5.556%	59	1,225	-96.218%
2026-06-25	2.8400	2.8400	2.3300	2.5200	-17.377%	30	1,201	-96.429%
2026-06-24	3.1500	3.2000	2.7000	3.0500	-6.154%	70	1,216	-97.049%
2026-06-23	3.1000	3.2500	3.1000	3.2500	+3.175%	9	1,193	-97.231%
2026-06-22	2.9800	3.1500	2.9700	3.1500	-11.268%	59	1,199	-97.143%
2026-06-18	3.4000	3.5500	3.3300	3.5500	+13.782%	5	1,143	-97.465%
2026-06-16	3.1200	3.1200	3.1200	3.1200	-31.429%	1	1,143	-97.115%
2026-06-15	4.6300	4.6300	4.5000	4.5500	-12.500%	4	1,143	-98.022%
2026-06-12	4.9500	5.2000	4.9500	5.2000	-7.965%	8	1,143	-98.269%
2026-06-11	6.3500	6.6000	5.6500	5.6500	+1.436%	23	1,143	-98.407%
2026-06-10	6.1000	6.1500	5.5200	5.5700	-10.880%	18	1,149	-98.384%
2026-06-08	5.6500	6.3500	5.6000	6.2500	+19.048%	89	1,140	-98.560%
2026-06-05	5.5000	5.5500	4.9500	5.2500	-11.017%	25	1,191	-98.286%
2026-06-04	5.3000	6.0000	5.3000	5.9000	-19.178%	111	1,175	-98.475%
2026-06-03	7.2100	8.6500	7.2100	7.3000	+14.063%	54	1,176	-98.767%
2026-06-02	6.9900	6.9900	6.4000	6.4000	+17.431%	2	1,168	-98.594%
2026-06-01	4.9200	5.9500	4.9200	5.4500	+32.927%	34	1,167	-98.349%
2026-05-29	3.9500	4.2500	3.9500	4.1000	-21.905%	11	1,163	-97.805%
2026-05-28	5.2300	5.2500	5.2300	5.2500	+11.702%	2	1,168	-98.286%
2026-05-27	4.7000	4.7000	4.7000	4.7000	-6.561%	10	1,166	-98.085%
2026-05-26	5.0000	5.0300	5.0000	5.0300	+10.549%	10	1,176	-98.211%
2026-05-22	4.5500	4.5500	4.5500	4.5500	+4.358%	1	1,181	-98.022%
2026-05-21	4.3600	4.3600	4.3600	4.3600	-8.211%	1	1,181	-97.936%
2026-05-19	4.5000	4.8000	4.5000	4.7500	+7.955%	19	1,181	-98.105%
2026-05-18	4.8500	4.9200	4.4000	4.4000	-24.138%	154	1,181	-97.955%
2026-05-15	5.8000	5.8000	5.8000	5.8000	-10.078%	5	1,181	-98.448%
2026-05-14	6.5000	6.6500	6.4500	6.4500	+0.781%	3	1,049	-98.605%
2026-05-13	6.6000	6.7500	6.4000	6.4000	+15.108%	23	1,050	-98.594%
2026-05-12	5.7500	5.7500	5.3500	5.5600	-10.323%	29	1,050	-98.381%
2026-05-11	6.2000	6.2000	6.2000	6.2000	-11.429%	8	1,050	-98.548%
2026-05-08	7.2000	7.2000	7.0000	7.0000	+11.111%	8	1,038	-98.714%
2026-05-07	6.5500	6.5500	6.2500	6.3000	-11.268%	68	1,035	-98.571%
2026-05-06	6.3000	7.1500	6.3000	7.1000	+9.231%	31	1,047	-98.732%
2026-05-05	6.5000	6.5000	6.5000	6.5000	+13.043%	1	1,018	-98.615%
2026-05-04	5.7500	5.7500	5.7500	5.7500	+13.861%	1	1,019	-98.435%
2026-05-01	5.0500	5.0500	5.0500	5.0500	-10.619%	1	1,021	-98.218%
2026-04-30	5.7500	5.7500	5.6500	5.6500	+10.784%	3	1,021	-98.407%
2026-04-29	5.5000	5.5000	4.7300	5.1000	-49.505%	11	1,024	-98.235%
2026-04-28	10.1500	10.1500	9.6500	10.1000	-6.047%	37	1,030	-99.109%
2026-04-27	10.6500	10.8000	10.5500	10.7500	-7.328%	12	1,007	-99.163%
2026-04-23	11.7500	12.1500	11.4000	11.6000	+1.754%	81	1,005	-99.224%
2026-04-22	10.8000	11.4500	10.8000	11.4000	+3.636%	16	978	-99.211%
2026-04-21	9.7000	11.1000	9.7000	11.0000	+10.000%	27	961	-99.182%
2026-04-20	9.0500	10.0000	9.0500	10.0000	+10.865%	126	961	-99.100%
2026-04-17	9.4500	9.4500	8.6000	9.0200	-9.347%	51	965	-99.002%
2026-04-16	10.0000	10.0500	9.6500	9.9500	+0.505%	26	938	-99.095%
2026-04-15	10.6000	11.0500	9.8500	9.9000	-14.286%	54	943	-99.091%
2026-04-14	11.9500	12.0000	11.4500	11.5500	-12.830%	28	932	-99.221%
2026-04-13	13.9000	14.1000	13.2500	13.2500	-8.558%	24	928	-99.321%
2026-04-10	13.7500	14.7000	13.6000	14.4900	+11.462%	26	933	-99.379%
2026-04-09	14.6000	14.6000	13.0000	13.0000	-1.887%	4	934	-99.308%
2026-04-08	13.4000	13.4000	13.2500	13.2500	-22.965%	12	934	-99.321%
2026-04-02	18.3500	18.3500	17.2000	17.2000	+0.585%	17	935	-99.477%
2026-04-01	18.4500	18.4500	17.1000	17.1000	+2.090%	6	935	-99.474%
2026-03-31	18.2500	18.5500	16.7500	16.7500	-9.946%	10	934	-99.463%
2026-03-30	19.4000	19.4000	18.2000	18.6000	-6.155%	13	934	-99.516%
2026-03-27	19.5500	19.8200	19.5500	19.8200	+20.560%	4	932	-99.546%
2026-03-26	15.7500	16.4400	15.6000	16.4400	+2.750%	11	938	-99.453%
2026-03-24	16.2200	16.2200	16.0000	16.0000	+5.471%	12	934	-99.438%
2026-03-23	15.4500	15.4500	15.1000	15.1700	-14.775%	13	922	-99.407%
2026-03-20	17.8000	17.8000	17.8000	17.8000	-5.820%	5	920	-99.494%
2026-03-19	18.9000	18.9000	18.8500	18.9000	+11.504%	11	915	-99.524%
2026-03-18	16.2000	17.0500	16.2000	16.9500	+16.736%	5	906	-99.469%
2026-03-17	14.3500	14.5200	13.9700	14.5200	-1.224%	58	906	-99.380%
2026-03-16	15.2600	15.2600	14.7000	14.7000	-8.978%	5	882	-99.388%
2026-03-13	16.1500	16.1500	16.1500	16.1500	+13.732%	2	882	-99.443%
2026-03-11	13.6400	14.2000	13.6400	14.2000	+0.709%	22	880	-99.366%
2026-03-09	15.0300	15.0300	14.1000	14.1000	+1.585%	15	861	-99.362%
2026-03-06	13.6000	13.8800	13.4500	13.8800	+10.598%	5	857	-99.352%
2026-03-05	12.3500	13.2500	12.3500	12.5500	+8.190%	16	855	-99.283%
2026-03-04	11.6000	11.7500	11.0000	11.6000	-6.827%	121	850	-99.224%
2026-03-03	13.0000	13.7000	12.3000	12.4500	+9.211%	8	787	-99.277%
2026-03-02	11.5500	11.5500	11.4000	11.4000	-13.962%	16	788	-99.211%
2026-02-27	12.5000	13.3000	12.5000	13.2500	+6.000%	20	772	-99.321%
2026-02-26	11.7000	12.8500	11.7000	12.5000	-5.303%	170	770	-99.280%
2026-02-25	13.8000	13.8000	13.2000	13.2000	-16.509%	8	709	-99.318%
2026-02-23	12.5000	15.8100	12.5000	15.8100	+47.757%	22	709	-99.431%
2026-02-20	11.4000	11.4000	10.7000	10.7000	-11.934%	4	702	-99.159%
2026-02-19	11.6000	12.4000	11.6000	12.1500	+12.500%	18	702	-99.259%
2026-02-18	11.6500	11.6800	10.8000	10.8000	-12.195%	19	702	-99.167%
2026-02-17	12.7500	12.7500	12.2000	12.3000	-9.359%	17	691	-99.268%
2026-02-13	13.1500	13.8000	12.7500	13.5700	+47.500%	20	672	-99.337%
2026-02-11	9.1500	9.3500	9.1500	9.2000	+1.099%	5	672	-99.022%
2026-02-10	9.8500	9.8500	9.0500	9.1000	-10.345%	3	671	-99.011%
2026-02-09	9.8000	10.1500	9.4000	10.1500	+4.639%	14	672	-99.113%
2026-02-06	9.4000	9.9000	9.3500	9.7000	+2.105%	19	672	-99.072%
2026-02-05	9.5000	9.6000	9.1500	9.5000	-1.554%	14	673	-99.053%
2026-02-04	9.4500	10.2500	9.4500	9.6500	-3.500%	6	665	-99.067%
2026-01-28	10.0000	10.0000	10.0000	10.0000	0.000%	1	664	-99.100%
2026-01-26	10.0000	10.0000	10.0000	10.0000	+2.564%	1	663	-99.100%
2026-01-23	10.0300	10.0300	9.7500	9.7500	-13.333%	5	663	-99.077%
2026-01-21	11.4100	11.4100	11.2500	11.2500	+13.636%	31	660	-99.200%
2026-01-16	9.9500	9.9500	9.9000	9.9000	-5.714%	10	650	-99.091%
2026-01-15	10.1500	10.5000	10.1500	10.5000	-1.869%	2	650	-99.143%
2026-01-14	11.0000	11.0000	10.7000	10.7000	+2.392%	24	648	-99.159%
2026-01-13	8.7500	11.5000	8.7500	10.4500	+84.956%	62	624	-99.139%
2026-01-06	5.8200	5.8200	5.6500	5.6500	+1.073%	2	576	-98.407%
2026-01-05	5.7000	5.7000	5.5900	5.5900	-1.930%	4	572	-98.390%
2025-12-26	5.7000	5.7000	5.7000	5.7000	-24.000%	10	572	-98.421%
2025-12-15	7.5000	7.5000	7.5000	7.5000	+3.164%	5	565	-98.800%
2025-12-12	7.4600	7.4600	7.2700	7.2700	-6.072%	8	560	-98.762%
2025-12-11	7.7400	7.7400	7.7400	7.7400	-26.981%	10	553	-98.837%
2025-12-10	10.5500	10.6000	10.5500	10.6000	-3.196%	23	553	-99.151%
2025-12-09	10.8000	10.9500	10.8000	10.9500	-3.524%	47	530	-99.178%
2025-12-04	11.3500	11.4000	11.3500	11.3500	+10.516%	31	483	-99.207%
2025-12-03	10.2800	10.2800	10.2700	10.2700	-2.654%	6	452	-99.124%
2025-12-02	10.5000	10.5500	10.5000	10.5500	+0.476%	6	446	-99.147%
2025-12-01	10.5000	10.5000	10.5000	10.5000	+2.140%	3	440	-99.143%
2025-11-25	10.2300	10.3000	10.2000	10.2800	-11.760%	166	440	-99.125%
2025-11-24	11.6000	11.6500	11.6000	11.6500	-18.815%	19	438	-99.227%
2025-11-19	14.0000	14.4100	13.4500	14.3500	-3.691%	34	419	-99.373%
2025-11-18	15.2000	15.2000	14.9000	14.9000	+16.863%	2	397	-99.396%
2025-11-17	12.7000	12.7500	12.6500	12.7500	+2.245%	20	396	-99.294%
2025-11-14	12.2500	12.4700	12.2000	12.4700	+14.404%	9	384	-99.278%
2025-11-11	10.9000	10.9000	10.9000	10.9000	+10.660%	3	373	-99.174%
2025-10-28	9.8500	9.8500	9.8500	9.8500	-8.372%	5	373	-99.086%
2025-10-23	10.7000	10.7500	10.7000	10.7500	-8.511%	25	373	-99.163%
2025-10-16	11.7500	11.7500	11.7500	11.7500	+15.196%	1	348	-99.234%
2025-10-14	10.9500	10.9500	10.2000	10.2000	+7.368%	264	348	-99.118%
2025-10-03	9.5000	9.5000	9.5000	9.5000	-9.524%	8	134	-99.053%
2025-10-02	10.5000	10.5000	10.5000	10.5000	-5.491%	2	141	-99.143%
2025-09-30	11.1100	11.1100	10.9600	11.1100	-3.810%	3	143	-99.190%
2025-09-26	11.5500	11.5500	11.5500	11.5500	+12.027%	1	143	-99.221%
2025-09-22	10.3100	10.3100	10.3100	10.3100	-9.402%	1	143	-99.127%
2025-09-16	11.3000	11.3800	11.3000	11.3800	+3.927%	2	143	-99.209%
2025-09-10	10.9500	10.9500	10.9500	10.9500	+4.286%	1	143	-99.178%
2025-09-09	10.5000	10.5000	10.5000	10.5000	+5.528%	1	143	-99.143%
2025-08-28	9.9500	9.9500	9.9500	9.9500	-6.748%	76	144	-99.095%
2025-08-21	11.3500	11.3500	10.6700	10.6700	-5.575%	3	78	-99.157%
2025-08-18	11.0500	11.3000	11.0500	11.3000	-11.373%	15	76	-99.204%
2025-08-08	12.7500	12.7500	12.7500	12.7500	-6.934%	12	62	-99.294%
2025-08-07	13.7000	13.7000	13.7000	13.7000	+35.644%	1	50	-99.343%
2025-07-29	10.1000	10.1000	10.1000	10.1000	0.000%	2	50	-99.109%
2025-07-28	9.9500	10.1000	9.9000	10.1000	-5.164%	35	48	-99.109%
2025-07-23	10.6500	10.6500	10.6500	10.6500	-8.974%	5	23	-99.155%
2025-07-17	11.7500	11.7500	11.7000	11.7000	-2.500%	11	21	-99.231%
2025-07-16	12.1700	12.3300	12.0000	12.0000	+1.523%	3	12	-99.250%
2025-07-14	11.6600	11.8200	11.6600	11.8200	+7.945%	2	10	-99.239%
2025-07-07	10.9500	10.9500	10.9500	10.9500	-9.053%	7	10	-99.178%
2025-06-30	11.8300	12.0500	11.8100	12.0400	0.000%	6	3	-99.252%