Dark

V20260918P295
V Sep 18 2026 295.00 Put (V260918P00295000)
option OPRA

EOD

Jul 1, 2026

1.71-23.661%(-0.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8300	1.8300	1.7100	1.7100	-23.661%	2	513	0.000%
2026-06-30	2.2900	2.2900	2.2100	2.2400	-8.571%	6	513	-23.661%
2026-06-29	2.2100	2.4500	2.1400	2.4500	-16.949%	5	508	-30.204%
2026-06-26	3.1000	3.1500	2.6900	2.9500	-16.901%	178	504	-42.034%
2026-06-25	3.4500	3.5500	3.0000	3.5500	0.000%	7	486	-51.831%
2026-06-24	3.7500	3.7500	3.5500	3.5500	-12.346%	11	484	-51.831%
2026-06-23	3.8000	4.0500	3.8000	4.0500	+6.579%	18	484	-57.778%
2026-06-22	3.7000	3.9000	3.6000	3.8000	-9.524%	15	492	-55.000%
2026-06-18	3.8000	4.2500	3.8000	4.2000	+23.529%	10	512	-59.286%
2026-06-17	3.2000	3.4000	3.1500	3.4000	-9.333%	3	512	-49.706%
2026-06-16	4.5500	4.5500	3.7000	3.7500	-31.818%	29	512	-54.400%
2026-06-15	5.0500	5.5000	5.0500	5.5000	-11.290%	8	496	-68.909%
2026-06-12	6.2000	6.4500	5.8500	6.2000	-8.148%	31	496	-72.419%
2026-06-11	6.7500	6.7500	6.7500	6.7500	-1.460%	7	496	-74.667%
2026-06-10	7.1500	7.2500	6.8500	6.8500	+7.031%	30	496	-75.036%
2026-06-09	6.7000	6.7000	6.4000	6.4000	-11.724%	11	489	-73.281%
2026-06-08	6.7500	7.5500	6.7000	7.2500	+13.281%	58	483	-76.414%
2026-06-05	6.5500	6.5500	6.0500	6.4000	-9.859%	20	483	-73.281%
2026-06-04	6.6100	7.1600	6.3500	7.1000	-30.324%	22	481	-75.915%
2026-06-03	9.0500	10.1900	9.0500	10.1900	+30.641%	27	483	-83.219%
2026-06-02	7.9000	8.0100	7.7500	7.8000	+12.717%	42	466	-78.077%
2026-06-01	6.1800	7.0500	6.1800	6.9200	+38.400%	7	449	-75.289%
2026-05-29	4.9500	5.0000	4.9000	5.0000	-14.237%	12	448	-65.800%
2026-05-28	6.2000	6.5700	5.8300	5.8300	-3.954%	33	452	-70.669%
2026-05-27	6.0700	6.0700	6.0700	6.0700	+2.017%	10	423	-71.829%
2026-05-26	5.9000	5.9500	5.9000	5.9500	+12.264%	4	423	-71.261%
2026-05-22	5.2200	5.3000	5.2200	5.3000	+3.314%	2	423	-67.736%
2026-05-21	5.1300	5.1300	5.1300	5.1300	-6.727%	1	422	-66.667%
2026-05-20	5.5000	5.5000	5.5000	5.5000	-2.655%	1	422	-68.909%
2026-05-19	5.6500	5.6500	5.6500	5.6500	-11.719%	1	421	-69.735%
2026-05-15	6.3800	6.4000	6.3000	6.4000	-16.340%	8	421	-73.281%
2026-05-14	7.7000	7.7500	7.6500	7.6500	-1.418%	41	425	-77.647%
2026-05-13	7.8500	7.9000	7.7000	7.7600	+15.821%	13	421	-77.964%
2026-05-12	6.7000	6.7000	6.7000	6.7000	-16.250%	1	421	-74.478%
2026-05-07	8.0000	8.0000	8.0000	8.0000	+8.844%	1	421	-78.625%
2026-05-06	7.3500	7.3500	7.3500	7.3500	-6.130%	3	421	-76.735%
2026-05-05	7.6000	8.0000	7.6000	7.8300	+23.307%	38	421	-78.161%
2026-05-04	6.5000	6.5000	6.3500	6.3500	+12.389%	6	425	-73.071%
2026-05-01	5.6500	5.6500	5.6500	5.6500	-16.296%	10	425	-69.735%
2026-04-30	6.7500	6.7500	6.7500	6.7500	+14.991%	3	425	-74.667%
2026-04-29	6.5100	6.5100	5.3500	5.8700	-49.614%	30	426	-70.869%
2026-04-28	11.4000	11.7000	11.2500	11.6500	-5.285%	17	437	-85.322%
2026-04-27	12.2500	12.4500	12.1500	12.3000	-7.865%	15	437	-86.098%
2026-04-23	13.3500	13.3500	13.3500	13.3500	+2.299%	2	462	-87.191%
2026-04-22	12.2300	13.0500	12.2300	13.0500	+9.205%	6	459	-86.897%
2026-04-21	11.3000	11.9500	11.3000	11.9500	+7.175%	17	451	-85.690%
2026-04-20	10.5000	11.1500	10.5000	11.1500	+8.252%	14	451	-84.664%
2026-04-17	10.4000	10.4500	9.8500	10.3000	-7.623%	50	447	-83.398%
2026-04-16	11.2500	11.2500	10.9500	11.1500	-2.620%	86	474	-84.664%
2026-04-15	12.0000	12.0500	11.4500	11.4500	-12.261%	20	437	-85.066%
2026-04-14	13.5000	13.5500	12.9000	13.0500	-11.824%	12	445	-86.897%
2026-04-13	15.3500	15.3500	14.8000	14.8000	-8.923%	3	449	-88.446%
2026-04-10	16.2500	16.2500	16.2500	16.2500	+8.333%	1	446	-89.477%
2026-04-09	15.0000	15.0000	15.0000	15.0000	+2.740%	1	447	-88.600%
2026-04-08	15.2000	15.2000	14.6000	14.6000	-20.436%	6	446	-88.288%
2026-04-07	17.5000	18.4000	17.5000	18.3500	+3.672%	15	440	-90.681%
2026-04-06	18.0000	18.0000	17.3500	17.7000	-8.195%	18	431	-90.339%
2026-04-02	19.2500	19.3900	19.0000	19.2800	+1.474%	257	258	-91.131%
2026-04-01	20.9000	20.9000	18.8500	19.0000	+1.877%	18	258	-91.000%
2026-03-31	20.3500	20.5000	18.6500	18.6500	-9.466%	10	251	-90.831%
2026-03-30	21.2000	21.2000	20.2000	20.6000	-6.872%	10	245	-91.699%
2026-03-27	20.7100	22.2500	20.7100	22.1200	+27.493%	47	241	-92.269%
2026-03-25	17.6000	18.3000	17.3000	17.3500	-2.801%	17	230	-90.144%
2026-03-24	18.1500	18.1500	17.8500	17.8500	+4.082%	32	221	-90.420%
2026-03-23	17.1000	17.2000	16.8000	17.1500	-9.737%	20	224	-90.029%
2026-03-20	19.8000	19.8000	19.0000	19.0000	-8.960%	12	208	-91.000%
2026-03-19	19.6500	21.0000	19.6500	20.8700	+6.155%	29	198	-91.806%
2026-03-18	17.6500	19.7500	17.6500	19.6600	+7.844%	28	182	-91.302%
2026-03-13	17.8000	18.2300	17.8000	18.2300	+5.988%	4	164	-90.620%
2026-03-12	17.2000	17.2000	17.2000	17.2000	+8.176%	1	162	-90.058%
2026-03-10	16.1000	16.1000	15.9000	15.9000	+1.274%	3	162	-89.245%
2026-03-09	16.6500	16.6500	15.6000	15.7000	+0.965%	116	164	-89.108%
2026-03-06	15.5500	15.8500	14.8000	15.5500	+9.894%	71	149	-89.003%
2026-03-05	14.4300	14.4300	14.1500	14.1500	+9.266%	4	101	-87.915%
2026-03-04	12.2000	12.9500	12.1500	12.9500	-4.428%	5	101	-86.795%
2026-03-03	13.5500	13.5500	13.5500	13.5500	+5.447%	2	99	-87.380%
2026-03-02	14.0500	14.1000	12.8500	12.8500	-25.937%	7	99	-86.693%
2026-02-24	17.3500	17.3500	17.3500	17.3500	-1.700%	1	95	-90.144%
2026-02-23	17.6500	17.6500	17.6500	17.6500	+42.339%	1	96	-90.312%
2026-02-20	12.6000	12.7000	12.4000	12.4000	-6.274%	11	95	-86.210%
2026-02-19	13.1500	13.5500	13.1500	13.2300	+10.250%	11	93	-87.075%
2026-02-18	12.2000	12.2000	12.0000	12.0000	-13.357%	5	89	-85.750%
2026-02-17	14.0500	14.0500	13.6000	13.8500	-1.071%	7	84	-87.653%
2026-02-13	13.2500	14.9000	13.2500	14.0000	+21.212%	10	74	-87.786%
2026-02-12	9.6500	11.5500	9.6500	11.5500	+11.058%	5	74	-85.195%
2026-02-11	10.2000	10.4500	10.0500	10.4000	+1.463%	14	71	-83.558%
2026-02-10	10.4500	10.5000	10.0000	10.2500	-8.564%	24	66	-83.317%
2026-02-09	10.9000	11.6500	10.8500	11.2100	+12.663%	19	65	-84.746%
2026-02-06	10.9000	11.1500	9.9000	9.9500	-7.009%	47	63	-82.814%
2026-02-05	10.3000	10.7500	10.3000	10.7000	+0.094%	7	38	-84.019%
2026-02-04	11.0700	11.3000	10.6900	10.6900	+8.198%	21	34	-84.004%
2026-02-02	9.8800	9.8800	9.8800	9.8800	-14.533%	10	26	-82.692%
2026-01-30	11.3300	11.5600	11.3300	11.5600	+14.229%	11	26	-85.208%
2026-01-29	11.3000	11.3000	10.1200	10.1200	-10.363%	9	25	-83.103%
2026-01-27	11.3600	11.3600	11.2900	11.2900	-1.826%	2	22	-84.854%
2026-01-20	12.2000	12.3500	11.4500	11.5000	+3.697%	30	20	-85.130%
2026-01-16	11.0500	11.0900	11.0500	11.0900	0.000%	10	0	-84.581%