Dark

V20260918P300
V Sep 18 2026 300.00 Put (V260918P00300000)
option OPRA

EOD

Jul 1, 2026

2.01-26.642%(-0.73)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.2200	2.2200	2.0000	2.0100	-26.642%	25	3,438	0.000%
2026-06-30	2.7900	2.7900	2.6400	2.7400	-7.744%	8	3,439	-26.642%
2026-06-29	2.8000	2.9700	2.6000	2.9700	-12.647%	9	3,435	-32.323%
2026-06-26	3.7000	3.7000	3.4000	3.4000	-19.048%	3	3,432	-40.882%
2026-06-25	4.4000	4.4000	3.4500	4.2000	-4.545%	12	3,431	-52.143%
2026-06-24	4.5500	4.6000	4.3500	4.4000	-12.351%	27	3,428	-54.318%
2026-06-23	4.7500	5.1000	4.4500	5.0200	-3.462%	49	3,435	-59.960%
2026-06-22	4.3500	5.2000	4.3500	5.2000	0.000%	14	3,426	-61.346%
2026-06-18	5.0000	5.3500	5.0000	5.2000	+13.043%	8	3,455	-61.346%
2026-06-17	4.2000	4.6000	3.9000	4.6000	+5.505%	50	3,455	-56.304%
2026-06-16	5.5000	5.5000	4.3600	4.3600	-29.677%	52	3,455	-53.899%
2026-06-15	6.8000	6.8000	5.9000	6.2000	-16.216%	26	3,454	-67.581%
2026-06-12	7.4000	7.6000	6.9500	7.4000	-8.075%	62	3,454	-72.838%
2026-06-11	8.0500	8.0500	8.0500	8.0500	+0.625%	2	3,454	-75.031%
2026-06-10	7.9000	8.6500	7.8200	8.0000	+6.667%	56	3,456	-74.875%
2026-06-09	7.8500	7.8500	7.5000	7.5000	-12.281%	11	3,455	-73.200%
2026-06-08	8.0000	8.9000	8.0000	8.5500	+13.245%	34	3,446	-76.491%
2026-06-05	7.6000	7.6000	7.0500	7.5500	-9.036%	77	3,449	-73.377%
2026-06-04	8.2500	8.5600	8.0500	8.3000	-18.866%	34	3,407	-75.783%
2026-06-03	11.6500	11.7100	10.2300	10.2300	+12.418%	7	3,405	-80.352%
2026-06-02	10.0000	10.0000	9.1000	9.1000	+15.044%	46	3,405	-77.912%
2026-06-01	6.8000	8.4500	6.8000	7.9100	+35.214%	60	3,404	-74.589%
2026-05-29	5.8000	6.1500	5.8000	5.8500	-16.069%	24	3,410	-65.641%
2026-05-28	7.5600	7.7500	6.9700	6.9700	+4.030%	41	3,414	-71.162%
2026-05-27	6.3400	6.7000	6.3400	6.7000	-4.286%	150	3,405	-70.000%
2026-05-26	6.9200	7.1000	6.9200	7.0000	+9.546%	13	3,387	-71.286%
2026-05-22	6.2200	6.3900	6.2000	6.3900	+7.939%	6	3,394	-68.545%
2026-05-21	5.9000	5.9200	5.9000	5.9200	-14.820%	11	3,396	-66.047%
2026-05-20	6.9000	6.9500	6.9000	6.9500	+5.303%	3	3,396	-71.079%
2026-05-19	6.0000	6.6000	6.0000	6.6000	-17.500%	26	3,384	-69.545%
2026-05-18	8.0000	8.0000	8.0000	8.0000	+2.564%	1	3,384	-74.875%
2026-05-15	7.4000	7.8000	7.4000	7.8000	-13.812%	17	3,384	-74.231%
2026-05-14	8.7500	9.0500	8.5500	9.0500	+0.556%	48	3,367	-77.790%
2026-05-13	9.2000	9.2000	8.8500	9.0000	+22.117%	4	3,327	-77.667%
2026-05-12	7.4500	7.4500	7.3300	7.3700	-12.262%	6	3,327	-72.727%
2026-05-11	8.4000	8.4000	8.4000	8.4000	-13.846%	4	3,327	-76.071%
2026-05-08	9.7500	9.7500	9.7500	9.7500	+5.978%	1	3,329	-79.385%
2026-05-07	8.9500	9.3500	8.9500	9.2000	+2.222%	23	3,329	-78.152%
2026-05-06	8.5500	9.0000	8.5000	9.0000	+1.695%	4	3,312	-77.667%
2026-05-05	9.0000	9.0000	8.8000	8.8500	+13.753%	13	3,312	-77.288%
2026-05-04	8.1000	8.1000	7.4500	7.7800	+11.143%	4	3,311	-74.165%
2026-05-01	7.0000	7.0000	7.0000	7.0000	-7.039%	5	3,310	-71.286%
2026-04-30	7.7000	8.0000	7.4500	7.5300	+10.898%	176	3,310	-73.307%
2026-04-29	7.2500	7.4700	6.3500	6.7900	-48.483%	73	3,229	-70.398%
2026-04-28	13.1000	13.3000	12.7500	13.1800	-6.657%	14	3,222	-84.750%
2026-04-27	14.1500	14.1500	14.0000	14.1200	-6.490%	4	3,221	-85.765%
2026-04-24	15.1000	15.1000	15.1000	15.1000	-1.307%	1	3,221	-86.689%
2026-04-23	15.3000	15.3000	15.3000	15.3000	+6.620%	1	3,221	-86.863%
2026-04-22	13.7500	14.9000	13.7500	14.3500	+4.061%	3	3,220	-85.993%
2026-04-21	13.6500	13.7900	13.6500	13.7900	+5.670%	4	3,217	-85.424%
2026-04-20	12.0500	13.0500	12.0500	13.0500	+10.593%	66	3,217	-84.598%
2026-04-17	11.3000	11.9000	11.2500	11.8000	-6.719%	34	3,232	-82.966%
2026-04-16	12.8500	12.8500	12.5300	12.6500	+0.317%	11	3,254	-84.111%
2026-04-15	13.8500	14.3800	12.6100	12.6100	-13.925%	230	3,259	-84.060%
2026-04-14	14.6500	14.6500	14.6500	14.6500	-11.747%	1	3,127	-86.280%
2026-04-13	18.7900	18.7900	16.5000	16.6000	-8.540%	35	3,127	-87.892%
2026-04-10	16.8000	18.6000	16.8000	18.1500	+8.358%	14	3,106	-88.926%
2026-04-09	16.5500	16.7500	16.5500	16.7500	+0.601%	4	3,103	-88.000%
2026-04-08	16.7000	16.7000	16.3100	16.6500	-17.980%	570	3,099	-87.928%
2026-04-07	20.2500	20.3000	20.1500	20.3000	+4.370%	143	3,106	-90.099%
2026-04-06	20.9000	21.5500	19.4500	19.4500	-7.381%	11	3,024	-89.666%
2026-04-02	21.5500	21.6500	21.0000	21.0000	-0.474%	15	3,026	-90.429%
2026-04-01	22.1500	22.4000	21.1000	21.1000	+1.687%	9	3,026	-90.474%
2026-03-31	21.3800	22.5000	20.4500	20.7500	-8.590%	23	3,024	-90.313%
2026-03-30	23.1000	23.3000	22.5000	22.7000	-6.082%	216	3,027	-91.145%
2026-03-27	22.9500	24.1700	22.9500	24.1700	+17.902%	1,287	2,898	-91.684%
2026-03-26	19.1500	20.5500	19.0500	20.5000	+7.050%	19	2,897	-90.195%
2026-03-25	20.0000	20.0000	19.1500	19.1500	-2.296%	12	2,888	-89.504%
2026-03-24	20.7500	20.7500	19.6000	19.6000	+5.946%	34	2,883	-89.745%
2026-03-23	19.0000	19.0000	18.5000	18.5000	-14.550%	2	2,871	-89.135%
2026-03-20	22.3500	22.3500	21.5500	21.6500	-5.829%	21	2,871	-90.716%
2026-03-19	22.7000	22.9900	22.6300	22.9900	+7.430%	27	2,860	-91.257%
2026-03-18	20.5500	22.2000	20.5500	21.4000	+16.431%	17	2,849	-90.607%
2026-03-17	17.7000	18.3800	17.6500	18.3800	-2.234%	10	2,841	-89.064%
2026-03-16	18.1500	18.8000	18.1500	18.8000	-5.337%	6	2,833	-89.309%
2026-03-13	19.3500	20.3000	19.3000	19.8600	+1.172%	20	2,832	-89.879%
2026-03-12	19.6300	19.6300	19.6300	19.6300	+21.548%	1	2,823	-89.761%
2026-03-10	17.1200	17.1200	16.0700	16.1500	-10.278%	9	2,823	-87.554%
2026-03-09	18.6000	18.6000	17.7000	18.0000	+8.108%	12	2,823	-88.833%
2026-03-06	16.5000	17.0500	16.5000	16.6500	+4.717%	19	2,821	-87.928%
2026-03-05	15.8500	15.9500	15.4500	15.9000	+10.417%	150	2,822	-87.358%
2026-03-04	13.0700	14.4000	13.0700	14.4000	-6.189%	8	2,741	-86.042%
2026-03-03	16.6000	17.4500	15.0500	15.3500	+5.716%	39	2,738	-86.906%
2026-03-02	14.6100	14.8000	14.4600	14.5200	-9.250%	86	2,706	-86.157%
2026-02-27	16.0000	16.0000	15.6500	16.0000	+4.235%	16	2,688	-87.438%
2026-02-26	15.3500	15.3500	15.3500	15.3500	-7.530%	1	2,677	-86.906%
2026-02-25	17.5000	17.5500	16.6000	16.6000	-12.861%	7	2,672	-87.892%
2026-02-24	19.0000	20.1500	19.0000	19.0500	-3.544%	9	2,672	-89.449%
2026-02-23	16.9700	20.0000	16.9700	19.7500	+45.649%	11	2,670	-89.823%
2026-02-20	14.2500	14.2500	13.5600	13.5600	-8.993%	12	2,666	-85.177%
2026-02-19	14.8500	15.3500	14.8500	14.9000	+8.364%	25	2,663	-86.510%
2026-02-18	14.5000	14.5000	13.5500	13.7500	-11.576%	18	2,641	-85.382%
2026-02-17	15.7700	15.7700	15.2500	15.5500	-10.323%	256	2,630	-87.074%
2026-02-13	14.0000	17.3400	14.0000	17.3400	+31.364%	1,086	3,198	-88.408%
2026-02-12	11.3500	13.2000	11.2500	13.2000	+13.793%	16	3,198	-84.773%
2026-02-11	11.6500	11.9000	11.4500	11.6000	+2.655%	29	3,190	-82.672%
2026-02-10	11.7500	11.7500	11.3000	11.3000	-9.237%	4	3,187	-82.212%
2026-02-09	12.3000	12.8600	11.8000	12.4500	+5.330%	32	3,185	-83.855%
2026-02-06	11.9000	12.4500	11.8200	11.8200	-1.500%	32	3,184	-82.995%
2026-02-05	11.7500	12.0000	11.5500	12.0000	-1.639%	11	3,181	-83.250%
2026-02-04	12.3000	12.6000	11.8500	12.2000	+16.412%	11	3,177	-83.525%
2026-02-03	10.4800	10.4800	10.4800	10.4800	-3.142%	1	3,171	-80.821%
2026-02-02	11.2000	11.2000	10.8000	10.8200	-16.769%	5	3,171	-81.423%
2026-01-30	13.0000	13.0000	13.0000	13.0000	+17.329%	1	3,170	-84.538%
2026-01-29	12.4500	12.4500	11.0800	11.0800	-9.919%	10	3,171	-81.859%
2026-01-28	12.3000	12.3000	12.3000	12.3000	-2.997%	3	3,170	-83.659%
2026-01-27	12.6800	12.6800	12.6800	12.6800	+10.261%	3	3,170	-84.148%
2026-01-26	12.2500	12.5000	11.5000	11.5000	-5.738%	5	3,170	-82.522%
2026-01-23	12.6000	13.0000	12.2000	12.2000	-5.058%	31	3,167	-83.525%
2026-01-22	13.4000	13.4000	12.8000	12.8500	-9.251%	11	3,162	-84.358%
2026-01-21	14.1700	14.1700	14.1600	14.1600	+10.625%	30	3,162	-85.805%
2026-01-20	12.8000	12.8500	12.7500	12.8000	+5.350%	20	3,163	-84.297%
2026-01-16	13.5800	13.5800	12.1000	12.1500	-5.374%	56	3,156	-83.457%
2026-01-15	12.2500	12.9100	12.2500	12.8400	-10.210%	226	3,156	-84.346%
2026-01-14	14.3000	14.3000	14.3000	14.3000	+7.600%	10	3,065	-85.944%
2026-01-13	11.7000	14.1500	11.7000	13.2900	+43.676%	30	3,055	-84.876%
2026-01-12	9.4900	9.9200	9.2500	9.2500	+13.497%	16	3,054	-78.270%
2026-01-09	7.8900	8.1500	7.7600	8.1500	+3.165%	14	3,063	-75.337%
2026-01-08	7.8600	7.9000	7.8600	7.9000	+10.490%	2	3,062	-74.557%
2026-01-07	7.1500	7.1500	7.1500	7.1500	+3.623%	1	3,061	-71.888%
2026-01-06	7.0500	7.0500	6.9000	6.9000	-3.226%	7	3,060	-70.870%
2026-01-05	8.0500	8.0500	7.0000	7.1300	-14.508%	38	3,058	-71.809%
2026-01-02	8.1600	8.5500	8.0000	8.3400	+22.647%	20	3,053	-75.899%
2025-12-31	6.8000	6.8000	6.8000	6.8000	-2.857%	1	3,037	-70.441%
2025-12-30	7.0000	7.0000	7.0000	7.0000	-0.709%	10	3,037	-71.286%
2025-12-26	7.0000	7.0500	7.0000	7.0500	-9.615%	6	3,037	-71.489%
2025-12-22	7.5000	7.8000	7.5000	7.8000	-10.345%	951	3,037	-74.231%
2025-12-19	8.7000	8.7000	8.7000	8.7000	-8.421%	750	2,098	-76.897%
2025-12-17	9.2600	9.5000	9.2600	9.5000	0.000%	7	1,348	-78.842%
2025-12-16	9.3000	9.8000	9.3000	9.5000	+8.571%	1,104	1,345	-78.842%
2025-12-15	9.2100	9.2200	8.7500	8.7500	-2.993%	5	254	-77.029%
2025-12-12	9.1400	9.1400	9.0200	9.0200	-5.053%	8	256	-77.716%
2025-12-11	9.5800	9.6000	9.5000	9.5000	-27.481%	14	252	-78.842%
2025-12-08	13.1000	13.1000	13.1000	13.1000	-6.362%	4	241	-84.656%
2025-12-04	13.9900	13.9900	13.9900	13.9900	+8.702%	1	237	-85.633%
2025-12-01	12.8700	12.8700	12.8700	12.8700	+3.373%	3	236	-84.382%
2025-11-26	12.5500	12.5500	12.4500	12.4500	+0.810%	2	237	-83.855%
2025-11-25	13.0000	13.0000	12.3500	12.3500	-13.333%	6	237	-83.725%
2025-11-24	14.2500	14.2500	14.2500	14.2500	-5.941%	2	236	-85.895%
2025-11-21	15.1500	15.1500	15.1500	15.1500	-3.810%	2	236	-86.733%
2025-11-20	15.7500	15.7500	15.7500	15.7500	-5.405%	2	236	-87.238%
2025-11-19	16.6500	16.6500	16.6500	16.6500	+9.901%	2	234	-87.928%
2025-11-17	15.1500	15.1500	15.1500	15.1500	+3.484%	1	232	-86.733%
2025-11-14	14.0000	15.0000	14.0000	14.6400	+15.731%	3	231	-86.270%
2025-11-11	12.6000	12.6500	12.6000	12.6500	-8.664%	2	230	-84.111%
2025-11-10	13.1000	13.8500	13.1000	13.8500	-1.423%	8	231	-85.487%
2025-11-07	13.7000	14.1000	13.6500	14.0500	+3.690%	5	229	-85.694%
2025-11-04	14.1000	14.1000	13.5500	13.5500	-7.064%	3	226	-85.166%
2025-11-03	14.5800	14.5800	14.5800	14.5800	+10.706%	1	226	-86.214%
2025-10-31	13.1700	13.1700	13.1700	13.1700	+8.306%	1	226	-84.738%
2025-10-30	11.8500	12.1600	11.8500	12.1600	+3.932%	3	226	-83.470%
2025-10-28	11.7000	11.7000	11.7000	11.7000	-7.290%	1	226	-82.821%
2025-10-22	12.3000	12.6300	12.3000	12.6200	-13.739%	113	227	-84.073%
2025-10-17	15.2500	15.2500	14.6300	14.6300	+4.500%	10	180	-86.261%
2025-10-16	14.0000	14.0000	14.0000	14.0000	+12.450%	1	179	-85.643%
2025-10-14	12.3500	12.4500	12.3500	12.4500	-9.652%	2	179	-83.855%
2025-10-10	13.7800	13.7800	13.7800	13.7800	+30.864%	1	179	-85.414%
2025-10-07	10.5300	10.5300	10.5300	10.5300	-7.632%	3	179	-80.912%
2025-10-03	11.9000	11.9000	11.4000	11.4000	-4.362%	7	179	-82.368%
2025-10-01	11.9200	11.9200	11.9200	11.9200	-12.674%	7	179	-83.138%
2025-09-29	13.9500	14.1500	13.6500	13.6500	-1.087%	5	179	-85.275%
2025-09-26	14.3500	14.3500	13.8000	13.8000	-4.498%	7	176	-85.435%
2025-09-25	14.3000	14.6000	14.3000	14.4500	+3.214%	4	170	-86.090%
2025-09-24	14.0000	14.0000	14.0000	14.0000	+10.672%	3	167	-85.643%
2025-09-22	12.9300	12.9300	12.6500	12.6500	-4.167%	8	166	-84.111%
2025-09-19	13.3500	13.3500	13.2000	13.2000	+5.600%	4	159	-84.773%
2025-09-18	12.5000	12.5000	12.5000	12.5000	+1.626%	2	155	-83.920%
2025-09-17	12.3000	12.3000	12.3000	12.3000	-6.464%	1	155	-83.659%
2025-09-10	13.0000	13.1500	13.0000	13.1500	+6.478%	2	155	-84.715%
2025-09-08	12.3500	12.3500	12.3500	12.3500	-5.000%	1	155	-83.725%
2025-09-05	13.0000	13.0000	13.0000	13.0000	+14.035%	1	155	-84.538%
2025-08-27	11.4000	11.4000	11.4000	11.4000	-3.553%	3	155	-82.368%
2025-08-22	11.6500	11.8200	11.6500	11.8200	-9.147%	2	155	-82.995%
2025-08-19	12.7800	13.0100	12.7800	13.0100	-1.065%	2	155	-84.550%
2025-08-18	12.8000	13.1500	12.7000	13.1500	-0.755%	99	155	-84.715%
2025-08-13	13.1000	13.2500	13.1000	13.2500	-7.986%	3	93	-84.830%
2025-08-12	14.4000	14.4000	14.4000	14.4000	-7.692%	3	90	-86.042%
2025-08-01	15.4500	15.6000	15.4500	15.6000	+33.906%	38	87	-87.115%
2025-07-30	11.6500	11.6500	11.6500	11.6500	-4.508%	5	56	-82.747%
2025-07-29	12.0000	12.2000	12.0000	12.2000	+2.092%	8	56	-83.525%
2025-07-25	11.9500	11.9500	11.9500	11.9500	-7.004%	6	49	-83.180%
2025-07-22	12.8500	12.8500	12.8500	12.8500	+1.661%	3	46	-84.358%
2025-07-21	12.6400	12.6400	12.6400	12.6400	-9.714%	1	43	-84.098%
2025-07-18	14.0500	14.0500	13.8500	14.0000	-0.356%	49	42	-85.643%
2025-07-17	14.0200	14.0500	14.0200	14.0500	-0.355%	2	8	-85.694%
2025-07-15	14.1500	14.1500	14.1000	14.1000	+1.439%	2	8	-85.745%
2025-07-14	13.7200	13.9800	13.7000	13.9000	+11.200%	4	7	-85.540%
2025-07-07	12.5000	12.5000	12.5000	12.5000	-16.778%	1	7	-83.920%
2025-06-25	15.0200	15.0200	15.0200	15.0200	-8.693%	1	7	-86.618%
2025-06-23	17.7000	17.7000	16.4500	16.4500	-8.357%	5	6	-87.781%
2025-06-20	18.8500	18.8500	17.9500	17.9500	0.000%	4	1	-88.802%