Dark

V20260918P305
V Sep 18 2026 305.00 Put (V260918P00305000)
option OPRA

EOD

Aug 13, 2026

0.20000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2000	0.2500	0.2000	0.2000	0.000%	13	2,170	0.000%
2026-08-12	0.2000	0.2000	0.2000	0.2000	+17.647%	1	2,180	0.000%
2026-08-11	0.2600	0.2600	0.1700	0.1700	-34.615%	4	2,181	+17.647%
2026-08-10	0.2600	0.2600	0.2600	0.2600	+8.333%	2	2,181	-23.077%
2026-08-07	0.2400	0.2400	0.2400	0.2400	0.000%	5	2,181	-16.667%
2026-08-06	0.2500	0.2500	0.2400	0.2400	-33.333%	8	2,186	-16.667%
2026-08-04	0.3600	0.3600	0.3600	0.3600	-14.286%	1	2,186	-44.444%
2026-08-03	0.4600	0.4600	0.4200	0.4200	-16.000%	11	2,186	-52.381%
2026-07-31	0.6000	0.6000	0.5000	0.5000	-5.660%	4	2,176	-60.000%
2026-07-30	0.6900	0.6900	0.5300	0.5300	-22.059%	5	2,178	-62.264%
2026-07-29	0.7200	0.7200	0.4900	0.6800	-1.449%	19	2,174	-70.588%
2026-07-28	0.9100	0.9100	0.4600	0.6900	-33.010%	24	2,176	-71.014%
2026-07-27	1.1000	1.1000	0.9600	1.0300	-31.788%	24	2,181	-80.583%
2026-07-24	1.5200	1.5300	1.3600	1.5100	-20.942%	16	2,181	-86.755%
2026-07-23	1.9600	1.9600	1.7900	1.9100	+25.658%	11	2,176	-89.529%
2026-07-22	1.6000	1.6000	1.5200	1.5200	+2.013%	15	2,176	-86.842%
2026-07-21	1.6700	1.7000	1.4800	1.4900	-6.289%	40	2,179	-86.577%
2026-07-17	1.5900	1.5900	1.5900	1.5900	+22.308%	5	2,178	-87.421%
2026-07-16	1.5000	1.5000	1.3000	1.3000	-28.962%	12	2,183	-84.615%
2026-07-15	1.6500	1.8300	1.5400	1.8300	+13.665%	37	2,184	-89.071%
2026-07-14	1.5600	1.6100	1.5200	1.6100	-11.050%	5	2,201	-87.578%
2026-07-13	1.9100	2.1600	1.6000	1.8100	-29.845%	819	2,201	-88.950%
2026-07-10	2.6000	2.6000	2.5700	2.5800	-0.769%	9	1,482	-92.248%
2026-07-09	2.9600	2.9600	2.6000	2.6000	-11.864%	7	1,482	-92.308%
2026-07-08	2.8100	2.9600	2.7900	2.9500	+13.462%	13	1,483	-93.220%
2026-07-07	2.2100	2.6000	2.2100	2.6000	+29.353%	44	1,482	-92.308%
2026-07-06	1.8100	2.1800	1.8100	2.0100	+8.649%	17	1,464	-90.050%
2026-07-02	2.0700	2.0700	1.8400	1.8500	-26.877%	53	1,486	-89.189%
2026-07-01	2.8800	2.9100	2.3500	2.5300	-24.478%	9	1,486	-92.095%
2026-06-30	3.4000	3.4000	3.2300	3.3500	-4.286%	7	1,491	-94.030%
2026-06-29	3.2000	3.6500	3.2000	3.5000	-16.268%	5	1,487	-94.286%
2026-06-26	4.6000	4.6500	4.1500	4.1800	-15.556%	6	1,483	-95.215%
2026-06-25	4.6000	5.0500	4.6000	4.9500	-8.503%	4	1,483	-95.960%
2026-06-24	5.9000	5.9500	5.2400	5.4100	-9.683%	80	1,483	-96.303%
2026-06-23	5.8500	6.1000	5.5000	5.9900	+3.276%	18	1,466	-96.661%
2026-06-22	5.4500	5.8500	5.4500	5.8000	-4.918%	8	1,458	-96.552%
2026-06-18	5.7500	6.3000	5.7500	6.1000	+3.390%	6	1,451	-96.721%
2026-06-17	4.8000	5.9000	4.8000	5.9000	+9.870%	13	1,451	-96.610%
2026-06-16	6.9500	6.9500	5.3700	5.3700	-29.342%	465	1,451	-96.276%
2026-06-15	7.4500	7.7000	7.3500	7.6000	-13.636%	4	1,203	-97.368%
2026-06-12	8.4000	8.8000	8.4000	8.8000	-6.878%	16	1,203	-97.727%
2026-06-11	9.5000	9.5000	9.4500	9.4500	+2.162%	10	1,203	-97.884%
2026-06-10	9.9000	10.2500	9.1500	9.2500	+1.985%	40	1,212	-97.838%
2026-06-09	9.2500	9.3500	8.9000	9.0700	-11.078%	38	1,188	-97.795%
2026-06-08	9.7500	10.5000	9.6500	10.2000	+16.041%	44	1,184	-98.039%
2026-06-05	9.0500	9.0500	8.7900	8.7900	-12.100%	2	1,188	-97.725%
2026-06-04	9.2000	10.1500	9.1000	10.0000	-20.949%	13	1,187	-98.000%
2026-06-03	13.2000	13.9000	12.4000	12.6500	+15.525%	31	1,198	-98.419%
2026-06-02	10.9000	11.1500	10.8500	10.9500	+15.873%	13	1,186	-98.174%
2026-06-01	8.7500	9.8500	8.7500	9.4500	+35.000%	9	1,184	-97.884%
2026-05-29	7.7500	7.7500	6.8500	7.0000	-20.000%	57	1,188	-97.143%
2026-05-28	9.2000	9.2000	8.7500	8.7500	+14.379%	744	1,194	-97.714%
2026-05-27	7.6000	7.6500	7.4300	7.6500	-7.831%	27	613	-97.386%
2026-05-26	7.9500	8.3500	7.9500	8.3000	+3.750%	15	614	-97.590%
2026-05-18	8.0000	8.0000	8.0000	8.0000	-16.230%	1	618	-97.500%
2026-05-15	8.8500	9.5500	8.8000	9.5500	-8.173%	7	618	-97.906%
2026-05-14	9.9700	10.5500	9.9700	10.4000	-3.256%	6	618	-98.077%
2026-05-13	10.7300	10.8500	10.5500	10.7500	+23.563%	12	621	-98.140%
2026-05-12	8.7500	8.7500	8.6000	8.7000	-12.563%	3	621	-97.701%
2026-05-11	10.5500	10.5500	9.6000	9.9500	-13.853%	13	621	-97.990%
2026-05-08	11.7500	11.7500	11.5000	11.5500	+7.442%	5	635	-98.268%
2026-05-07	11.0600	11.0600	10.3500	10.7500	-4.018%	6	631	-98.140%
2026-05-06	10.0500	11.3000	10.0500	11.2000	+9.804%	5	636	-98.214%
2026-05-05	11.1000	11.1000	10.2000	10.2000	+15.254%	8	641	-98.039%
2026-05-04	8.8000	8.8500	8.8000	8.8500	+10.625%	15	639	-97.740%
2026-05-01	8.1500	8.1500	8.0000	8.0000	-13.514%	4	631	-97.500%
2026-04-30	8.8100	9.2500	8.8100	9.2500	+15.625%	2	631	-97.838%
2026-04-29	8.0000	8.0000	7.3000	8.0000	-46.844%	18	630	-97.500%
2026-04-28	15.0300	15.1400	14.9500	15.0500	-6.811%	45	639	-98.671%
2026-04-27	16.0000	16.2500	15.9000	16.1500	-9.524%	25	620	-98.762%
2026-04-23	17.4000	18.0500	17.3500	17.8500	+5.310%	22	638	-98.880%
2026-04-22	15.9500	16.9500	15.9500	16.9500	+21.071%	7	622	-98.820%
2026-04-20	13.8000	14.0000	13.6000	14.0000	+4.089%	7	615	-98.571%
2026-04-17	13.4500	13.5500	12.8500	13.4500	-5.282%	12	619	-98.513%
2026-04-16	14.2500	14.2500	14.1500	14.2000	-0.699%	47	619	-98.592%
2026-04-15	16.0500	16.1000	14.3000	14.3000	-13.855%	19	619	-98.601%
2026-04-14	17.2000	17.2000	16.4500	16.6000	-14.653%	36	623	-98.795%
2026-04-13	19.6500	20.4500	19.4500	19.4500	-4.657%	9	642	-98.972%
2026-04-10	19.9000	20.4000	19.9000	20.4000	+9.383%	3	641	-99.020%
2026-04-09	20.4500	20.4500	18.5000	18.6500	+0.485%	27	638	-98.928%
2026-04-08	18.3000	18.7500	18.0500	18.5600	-17.694%	29	626	-98.922%
2026-04-07	21.6000	22.5500	21.6000	22.5500	+6.118%	13	646	-99.113%
2026-04-06	22.4000	22.4000	21.2500	21.2500	-9.382%	13	636	-99.059%
2026-04-02	23.0000	23.7500	23.0000	23.4500	+0.428%	22	630	-99.147%
2026-04-01	25.1500	25.1500	23.3500	23.3500	+1.302%	25	630	-99.143%
2026-03-31	25.1500	25.1500	23.0500	23.0500	-7.800%	14	612	-99.132%
2026-03-30	25.5500	25.5500	24.4000	25.0000	-6.716%	18	601	-99.200%
2026-03-27	25.1500	26.8000	25.1500	26.8000	+20.721%	22	599	-99.254%
2026-03-26	21.2000	22.3000	21.1500	22.2000	+1.835%	13	593	-99.099%
2026-03-25	21.8000	21.8000	21.8000	21.8000	+0.693%	1	581	-99.083%
2026-03-24	22.3500	22.3500	21.4000	21.6500	+3.341%	49	580	-99.076%
2026-03-23	20.6700	20.9500	20.6000	20.9500	-17.682%	14	551	-99.045%
2026-03-19	25.4000	25.5500	25.4000	25.4500	+6.307%	9	544	-99.214%
2026-03-18	21.7000	23.9400	21.7000	23.9400	+22.455%	9	537	-99.165%
2026-03-17	19.7500	19.7500	19.3500	19.5500	-2.639%	70	531	-98.977%
2026-03-16	20.3500	20.3500	20.0500	20.0800	-7.037%	28	486	-99.004%
2026-03-13	21.3500	22.3000	21.1000	21.6000	-3.356%	67	477	-99.074%
2026-03-12	20.0000	22.3500	20.0000	22.3500	+25.915%	17	421	-99.105%
2026-03-10	17.9500	18.0000	17.7500	17.7500	-10.579%	4	409	-98.873%
2026-03-09	20.5000	20.6000	19.6100	19.8500	+5.026%	28	406	-98.992%
2026-03-06	19.0000	19.1500	18.2500	18.9000	+10.204%	31	388	-98.942%
2026-03-05	17.5900	17.5900	17.1500	17.1500	+7.524%	6	386	-98.834%
2026-03-04	15.7500	15.9500	15.7000	15.9500	-4.262%	8	385	-98.746%
2026-03-03	19.2000	19.3000	16.6500	16.6600	+0.361%	31	379	-98.800%
2026-03-02	17.1500	17.1500	16.6000	16.6000	-7.263%	4	365	-98.795%
2026-02-27	17.5500	18.0000	17.5500	17.9000	+2.874%	5	362	-98.883%
2026-02-26	16.9000	17.4000	16.9000	17.4000	-12.121%	11	361	-98.851%
2026-02-23	18.3400	19.8000	18.3400	19.8000	+19.637%	5	355	-98.990%
2026-02-19	16.4700	16.5500	16.4700	16.5500	+9.241%	2	353	-98.792%
2026-02-18	15.3000	15.3000	15.1500	15.1500	-20.263%	6	352	-98.680%
2026-02-13	17.2500	19.0000	17.2500	19.0000	+31.306%	51	338	-98.947%
2026-02-12	12.4800	14.4700	12.4800	14.4700	+14.387%	4	338	-98.618%
2026-02-10	13.0000	13.0500	12.6500	12.6500	-9.319%	8	336	-98.419%
2026-02-09	13.7000	13.9500	13.2500	13.9500	+9.843%	10	336	-98.566%
2026-02-06	13.1000	13.8000	12.7000	12.7000	-8.303%	115	346	-98.425%
2026-02-05	13.1000	13.8500	13.1000	13.8500	+0.362%	30	273	-98.556%
2026-02-04	13.7500	13.8000	13.7500	13.8000	+7.981%	2	262	-98.551%
2026-02-03	12.7800	12.7800	12.7800	12.7800	-10.941%	1	260	-98.435%
2026-01-30	14.6500	14.6500	14.3000	14.3500	+12.109%	9	260	-98.606%
2026-01-29	13.6000	13.6000	12.5500	12.8000	-7.581%	58	252	-98.438%
2026-01-28	14.0500	14.0500	13.8500	13.8500	-2.533%	3	214	-98.556%
2026-01-27	14.2100	14.2100	14.2100	14.2100	-0.629%	10	213	-98.593%
2026-01-22	15.0000	15.0000	14.3000	14.3000	-7.742%	27	213	-98.601%
2026-01-21	15.5000	15.5000	15.5000	15.5000	+3.679%	1	197	-98.710%
2026-01-20	15.0000	15.0000	14.0000	14.9500	+10.332%	43	196	-98.662%
2026-01-16	13.6500	13.6500	13.5500	13.5500	-4.912%	2	187	-98.524%
2026-01-15	13.9900	14.2500	13.4500	14.2500	-8.183%	20	187	-98.596%
2026-01-14	15.5200	15.5200	15.5200	15.5200	-1.398%	1	168	-98.711%
2026-01-13	11.0000	15.7400	11.0000	15.7400	+101.795%	6	169	-98.729%
2025-12-30	7.8000	7.8000	7.8000	7.8000	-1.266%	1	168	-97.436%
2025-12-26	7.9000	7.9000	7.9000	7.9000	-7.925%	1	168	-97.468%
2025-12-23	8.4500	8.5800	8.4500	8.5800	-18.052%	5	168	-97.669%
2025-12-17	10.4700	10.4700	10.4700	10.4700	0.000%	3	168	-98.090%
2025-12-11	10.4700	10.4700	10.4700	10.4700	-26.783%	1	168	-98.090%
2025-12-08	14.3000	14.4300	14.3000	14.3000	+6.320%	29	168	-98.601%
2025-11-26	13.8500	13.8500	13.3900	13.4500	-2.182%	98	186	-98.513%
2025-11-25	14.3500	14.3500	13.7500	13.7500	-14.596%	4	186	-98.545%
2025-11-24	15.7000	16.1000	15.7000	16.1000	-2.424%	3	182	-98.758%
2025-11-21	16.6500	17.3000	16.5000	16.5000	-4.348%	5	179	-98.788%
2025-11-20	17.3500	17.4000	17.2500	17.2500	-9.211%	4	174	-98.841%
2025-11-19	18.2500	19.5000	18.2500	19.0000	+21.406%	28	173	-98.947%
2025-11-06	15.5000	15.6500	15.5000	15.6500	+8.681%	3	145	-98.722%
2025-11-05	14.8000	15.3000	14.4000	14.4000	-7.987%	10	142	-98.611%
2025-11-03	15.5000	15.6500	15.5000	15.6500	+6.535%	4	133	-98.722%
2025-10-31	14.8500	14.9000	14.6600	14.6900	+11.288%	8	133	-98.639%
2025-10-30	13.2000	13.2000	13.2000	13.2000	+2.326%	3	129	-98.485%
2025-10-27	12.8500	12.9500	12.8500	12.9000	-7.857%	10	121	-98.450%
2025-10-23	14.2500	14.2500	14.0000	14.0000	+5.660%	4	121	-98.571%
2025-10-21	13.7000	13.7000	13.2500	13.2500	-9.864%	3	119	-98.491%
2025-10-20	16.0500	16.0500	14.7000	14.7000	+9.701%	5	116	-98.639%
2025-10-14	14.4000	14.4000	13.4000	13.4000	-11.551%	5	111	-98.507%
2025-10-13	15.2500	15.2500	15.0500	15.1500	+21.785%	6	109	-98.680%
2025-10-07	12.2600	12.4400	12.2600	12.4400	-6.816%	10	105	-98.392%
2025-10-01	13.3500	13.3500	13.3500	13.3500	-7.931%	3	105	-98.502%
2025-09-30	13.7000	14.5000	13.7000	14.5000	-5.844%	3	102	-98.621%
2025-09-29	15.4000	15.4000	15.4000	15.4000	+1.650%	2	100	-98.701%
2025-09-26	15.5500	15.5500	15.0500	15.1500	-6.424%	7	98	-98.680%
2025-09-25	15.9700	16.1900	15.9700	16.1900	+15.643%	2	91	-98.765%
2025-09-22	13.6500	14.0000	13.6500	14.0000	+1.083%	5	91	-98.571%
2025-09-17	14.5000	14.5000	13.8500	13.8500	-7.973%	5	89	-98.556%
2025-09-16	15.5500	15.5500	15.0500	15.0500	+6.360%	3	84	-98.671%
2025-09-15	14.0000	14.2500	14.0000	14.1500	-3.413%	17	81	-98.587%
2025-09-12	14.2500	14.6500	14.2500	14.6500	+5.396%	9	78	-98.635%
2025-09-11	14.3000	14.4600	13.9000	13.9000	+2.206%	6	73	-98.561%
2025-09-09	13.3500	13.6000	13.3500	13.6000	+0.741%	3	70	-98.529%
2025-09-08	13.7000	13.7000	13.5000	13.5000	+6.299%	3	67	-98.519%
2025-08-22	12.7000	12.7000	12.6000	12.7000	-7.636%	5	64	-98.425%
2025-08-21	13.7500	13.7500	13.7500	13.7500	-1.079%	2	59	-98.545%
2025-08-20	13.7000	13.9000	13.6500	13.9000	+1.460%	4	59	-98.561%
2025-08-19	13.7000	13.7000	13.7000	13.7000	-4.861%	2	55	-98.540%
2025-08-14	14.2000	14.4000	14.2000	14.4000	-9.434%	3	53	-98.611%
2025-08-06	15.9000	15.9000	15.9000	15.9000	-4.505%	3	50	-98.742%
2025-08-01	16.6500	16.6500	16.6500	16.6500	+22.878%	7	47	-98.799%
2025-07-31	13.0500	13.6000	13.0500	13.5500	+7.115%	9	42	-98.524%
2025-07-30	12.6700	12.6700	12.6500	12.6500	-3.802%	4	36	-98.419%
2025-07-29	13.0500	13.1500	12.9500	13.1500	+2.335%	9	36	-98.479%
2025-07-25	12.8500	12.8500	12.8500	12.8500	-4.815%	2	32	-98.444%
2025-07-23	13.5000	13.5000	13.5000	13.5000	-4.255%	1	30	-98.519%
2025-07-22	14.1000	14.1000	14.1000	14.1000	-10.077%	3	29	-98.582%
2025-07-16	15.5500	15.7500	15.4300	15.6800	+0.513%	6	28	-98.724%
2025-07-15	15.3500	15.6000	15.3500	15.6000	+5.405%	7	27	-98.718%
2025-07-14	14.8300	14.9700	14.8000	14.8000	-7.210%	7	22	-98.649%
2025-07-11	14.9000	15.9500	14.9000	15.9500	+16.000%	2	17	-98.746%
2025-07-10	13.7500	13.7500	13.7500	13.7500	-1.434%	1	17	-98.545%
2025-07-09	14.0000	14.0000	13.9500	13.9500	+3.333%	13	18	-98.566%
2025-07-03	13.5000	13.5000	13.5000	13.5000	-8.101%	1	4	-98.519%
2025-07-01	14.5500	14.7400	14.5000	14.6900	+3.088%	6	4	-98.639%
2025-06-17	14.2500	14.2500	14.2500	14.2500	0.000%	4	4	-98.596%