Dark

V20260918P310
V Sep 18 2026 310.00 Put (V260918P00310000)
option OPRA

EOD

Aug 13, 2026

0.2700-12.903%(-0.0400)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3200	0.3300	0.2700	0.2700	-12.903%	27	1,235	0.000%
2026-08-12	0.3000	0.3100	0.3000	0.3100	-3.125%	12	1,253	-12.903%
2026-08-11	0.2800	0.3200	0.2600	0.3200	-23.810%	10	1,241	-15.625%
2026-08-10	0.4500	0.5300	0.4200	0.4200	+27.273%	3	1,242	-35.714%
2026-08-07	0.3200	0.3400	0.3200	0.3300	+3.125%	3	1,240	-18.182%
2026-08-06	0.4000	0.4000	0.3200	0.3200	-23.810%	18	1,240	-15.625%
2026-08-05	0.4100	0.4500	0.4100	0.4200	-2.326%	5	1,242	-35.714%
2026-08-04	0.6000	0.6000	0.4200	0.4300	-17.308%	4	1,243	-37.209%
2026-08-03	0.6500	0.6500	0.5200	0.5200	-24.638%	113	1,244	-48.077%
2026-07-31	0.7000	0.7200	0.6500	0.6900	+9.524%	9	1,153	-60.870%
2026-07-29	0.7800	0.7800	0.5800	0.6300	-30.769%	16	1,146	-57.143%
2026-07-28	1.2400	1.2400	0.8000	0.9100	-39.333%	54	1,158	-70.330%
2026-07-27	1.5000	1.5000	1.5000	1.5000	-19.786%	1	1,160	-82.000%
2026-07-24	1.9700	1.9700	1.8300	1.8700	-18.341%	48	1,161	-85.561%
2026-07-23	2.3200	2.3300	2.2900	2.2900	+20.526%	9	1,139	-88.210%
2026-07-21	1.9900	1.9900	1.9000	1.9000	+12.426%	14	1,133	-85.789%
2026-07-20	1.9200	1.9600	1.6900	1.6900	-14.213%	39	1,123	-84.024%
2026-07-17	1.6700	2.0700	1.6700	1.9700	+20.859%	28	1,098	-86.294%
2026-07-16	1.8700	1.8700	1.6200	1.6300	-24.186%	22	1,110	-83.436%
2026-07-15	2.1100	2.1500	1.8900	2.1500	-3.587%	27	1,115	-87.442%
2026-07-14	1.9100	2.2300	1.9100	2.2300	+9.314%	30	1,114	-87.892%
2026-07-13	2.7700	2.7700	2.0400	2.0400	-36.250%	39	1,114	-86.765%
2026-07-10	3.2500	3.2500	3.2000	3.2000	-4.478%	9	1,119	-91.563%
2026-07-09	3.5000	3.5000	3.1500	3.3500	-5.634%	62	1,116	-91.940%
2026-07-08	3.2700	3.6500	3.2700	3.5500	+14.516%	4	1,148	-92.394%
2026-07-07	3.4000	3.4000	2.6500	3.1000	+28.099%	22	1,144	-91.290%
2026-07-06	2.1100	2.8600	2.1100	2.4200	+14.692%	28	1,150	-88.843%
2026-07-02	2.6400	2.6500	2.1100	2.1100	-33.016%	32	1,137	-87.204%
2026-07-01	3.4400	3.4400	3.0300	3.1500	-17.755%	5	1,137	-91.429%
2026-06-30	4.2400	4.2500	3.8300	3.8300	-11.954%	10	1,138	-92.950%
2026-06-29	3.9000	4.4000	3.9000	4.3500	-18.692%	9	1,138	-93.793%
2026-06-26	5.7000	5.7000	5.0000	5.3500	-10.833%	70	1,138	-94.953%
2026-06-25	5.5500	6.0000	5.1500	6.0000	-11.111%	52	1,080	-95.500%
2026-06-24	6.7000	6.9000	6.1000	6.7500	-6.639%	49	1,044	-96.000%
2026-06-23	6.9000	7.2500	6.6000	7.2300	-7.308%	99	1,038	-96.266%
2026-06-22	6.6500	7.8000	6.6500	7.8000	+1.961%	12	1,019	-96.538%
2026-06-18	7.0500	7.6500	6.8500	7.6500	+6.993%	41	989	-96.471%
2026-06-17	5.9000	7.2500	5.9000	7.1500	+9.160%	48	989	-96.224%
2026-06-16	7.8000	7.9000	6.5500	6.5500	-29.570%	52	989	-95.878%
2026-06-15	9.5400	9.5400	8.9200	9.3000	-10.145%	4	988	-97.097%
2026-06-12	10.3500	10.3500	10.3500	10.3500	-5.046%	2	988	-97.391%
2026-06-11	12.1300	12.1300	10.9000	10.9000	-1.802%	322	988	-97.523%
2026-06-10	10.8500	11.8500	10.6500	11.1000	+8.293%	29	716	-97.568%
2026-06-09	10.6900	10.7000	10.2500	10.2500	-16.531%	7	701	-97.366%
2026-06-08	11.7500	12.3000	11.5500	12.2800	+18.647%	29	706	-97.801%
2026-06-05	10.8500	11.0000	10.3500	10.3500	-8.163%	10	712	-97.391%
2026-06-04	11.3200	11.3200	11.2700	11.2700	-20.634%	13	713	-97.604%
2026-06-03	13.9300	16.1500	13.9300	14.2000	+11.811%	40	726	-98.099%
2026-06-02	12.5200	13.5000	12.1500	12.7000	+7.627%	39	725	-97.874%
2026-06-01	11.5500	11.8000	11.5500	11.8000	+41.317%	8	719	-97.712%
2026-05-29	9.4200	9.6500	8.2000	8.3500	-20.096%	51	720	-96.766%
2026-05-28	10.2500	11.2000	10.2500	10.4500	+6.091%	11	690	-97.416%
2026-05-26	10.0000	10.0000	9.8000	9.8500	+10.056%	17	696	-97.259%
2026-05-22	8.5700	8.9500	8.5000	8.9500	+8.881%	7	708	-96.983%
2026-05-21	8.2200	8.2200	8.2200	8.2200	-13.474%	1	707	-96.715%
2026-05-20	9.5000	9.5000	9.5000	9.5000	+10.465%	11	707	-97.158%
2026-05-18	8.6000	8.6000	8.6000	8.6000	-16.505%	2	707	-96.860%
2026-05-15	10.0000	10.3500	10.0000	10.3000	-15.918%	11	707	-97.379%
2026-05-14	12.1000	12.2500	12.0000	12.2500	+2.083%	13	712	-97.796%
2026-05-13	12.3500	12.5500	11.9500	12.0000	+18.812%	22	721	-97.750%
2026-05-12	10.5200	10.5700	9.9000	10.1000	-14.407%	31	721	-97.327%
2026-05-11	12.3900	12.3900	11.8000	11.8000	-8.527%	4	721	-97.712%
2026-05-08	13.6000	13.9500	12.9000	12.9000	+7.500%	15	694	-97.907%
2026-05-07	12.7500	12.7500	11.8700	12.0000	+2.128%	3	699	-97.750%
2026-05-05	12.1000	12.8000	11.7500	11.7500	+13.527%	148	700	-97.702%
2026-05-04	10.0500	10.3500	10.0500	10.3500	+11.771%	5	726	-97.391%
2026-05-01	9.2600	9.2600	9.2600	9.2600	-9.922%	1	728	-97.084%
2026-04-30	10.2100	10.2800	10.2100	10.2800	+16.158%	2	728	-97.374%
2026-04-29	8.5000	9.6500	8.3000	8.8500	-50.281%	64	730	-96.949%
2026-04-28	17.5600	17.8000	17.5600	17.8000	-0.836%	2	708	-98.483%
2026-04-27	18.0500	18.0500	17.9500	17.9500	-6.266%	3	708	-98.496%
2026-04-24	19.6500	19.6500	19.1500	19.1500	+0.262%	3	711	-98.590%
2026-04-23	19.8500	20.3000	19.0000	19.1000	+6.704%	5	711	-98.586%
2026-04-22	17.9000	17.9000	17.9000	17.9000	-1.377%	1	710	-98.492%
2026-04-21	16.0000	18.5000	16.0000	18.1500	+8.358%	27	709	-98.512%
2026-04-20	15.5000	16.7500	15.5000	16.7500	+8.414%	15	698	-98.388%
2026-04-17	15.5500	15.5500	14.4000	15.4500	-5.215%	32	706	-98.252%
2026-04-16	16.4500	16.4500	16.1500	16.3000	+0.929%	9	699	-98.344%
2026-04-15	17.7200	17.7200	16.1500	16.1500	-13.498%	10	695	-98.328%
2026-04-14	19.5300	19.5300	18.4500	18.6700	-13.163%	6	701	-98.554%
2026-04-13	22.8500	22.8500	21.4000	21.5000	-3.587%	33	698	-98.744%
2026-04-10	21.0000	22.3000	21.0000	22.3000	+6.444%	9	690	-98.789%
2026-04-09	21.9500	21.9500	20.6500	20.9500	+1.946%	13	682	-98.711%
2026-04-08	20.6000	20.6500	20.4500	20.5500	-16.802%	58	673	-98.686%
2026-04-07	24.6000	24.7000	24.6000	24.7000	+3.088%	3	679	-98.907%
2026-04-06	24.1500	24.7500	23.9600	23.9600	-7.132%	14	678	-98.873%
2026-04-02	27.3000	27.3000	25.8000	25.8000	-0.193%	5	674	-98.953%
2026-04-01	26.8000	26.8000	25.8500	25.8500	+2.988%	5	674	-98.956%
2026-03-31	26.3600	27.0500	25.1000	25.1000	-7.890%	11	673	-98.924%
2026-03-30	26.9000	27.2500	26.9000	27.2500	-3.540%	3	679	-99.009%
2026-03-27	27.7900	28.4500	27.7900	28.2500	+15.542%	7	677	-99.044%
2026-03-26	23.2000	24.5000	23.2000	24.4500	-0.204%	7	677	-98.896%
2026-03-25	24.2000	24.5000	24.1000	24.5000	+1.031%	4	676	-98.898%
2026-03-24	24.6500	24.8000	24.2500	24.2500	+7.539%	80	675	-98.887%
2026-03-23	22.7500	22.7500	22.4500	22.5500	-13.767%	5	713	-98.803%
2026-03-20	26.5200	26.5200	26.1500	26.1500	-1.321%	2	712	-98.967%
2026-03-18	24.3000	26.6000	24.2000	26.5000	+17.569%	17	711	-98.981%
2026-03-17	21.6500	22.5400	21.6500	22.5400	-1.915%	8	706	-98.802%
2026-03-16	24.1100	24.1100	22.7500	22.9800	-3.038%	3	701	-98.825%
2026-03-13	23.5500	24.1000	23.3500	23.7000	-3.067%	10	701	-98.861%
2026-03-12	24.4500	24.4500	24.4500	24.4500	+10.384%	2	696	-98.896%
2026-03-11	20.5100	22.6500	20.5100	22.1500	+11.869%	6	694	-98.781%
2026-03-10	21.7500	21.7500	19.3000	19.8000	-6.604%	12	692	-98.636%
2026-03-09	22.3000	22.7000	21.1500	21.2000	+2.564%	27	686	-98.726%
2026-03-06	21.0000	21.2000	20.2000	20.6700	+6.546%	59	671	-98.694%
2026-03-05	19.6500	19.6700	19.4000	19.4000	+11.175%	8	610	-98.608%
2026-03-04	17.4500	17.4500	17.4500	17.4500	-5.163%	2	610	-98.453%
2026-03-03	20.2400	20.3000	18.3500	18.4000	-1.446%	14	610	-98.533%
2026-03-02	18.6700	18.6700	18.6700	18.6700	-5.468%	2	609	-98.554%
2026-02-27	20.5500	20.5500	19.2500	19.7500	+5.053%	26	609	-98.633%
2026-02-26	18.6500	18.8000	18.6500	18.8000	-22.250%	3	590	-98.564%
2026-02-24	23.8000	24.3700	23.8000	24.1800	+7.228%	3	588	-98.883%
2026-02-23	20.5000	22.5500	20.5000	22.5500	+21.237%	3	589	-98.803%
2026-02-19	18.3000	18.6000	18.3000	18.6000	+8.455%	4	590	-98.548%
2026-02-18	17.0000	17.1500	17.0000	17.1500	-9.737%	6	589	-98.426%
2026-02-17	19.5500	19.5500	18.3500	19.0000	-9.524%	4	586	-98.579%
2026-02-13	21.3000	21.3000	21.0000	21.0000	+29.231%	100	484	-98.714%
2026-02-12	15.6500	16.2500	15.6500	16.2500	+13.557%	2	484	-98.338%
2026-02-11	14.3100	14.3100	14.3100	14.3100	-2.983%	1	482	-98.113%
2026-02-10	15.2100	15.2100	14.5000	14.7500	-5.145%	5	482	-98.169%
2026-02-09	15.5500	15.5500	15.5500	15.5500	+11.871%	3	484	-98.264%
2026-02-06	14.8500	15.6500	13.9000	13.9000	-4.467%	55	487	-98.058%
2026-02-05	14.6500	14.6500	14.3000	14.5500	-5.212%	7	451	-98.144%
2026-02-04	15.0800	15.3500	15.0800	15.3500	+13.620%	2	444	-98.241%
2026-02-02	13.6000	13.6200	13.4500	13.5100	-13.397%	200	443	-98.001%
2026-01-30	16.0000	16.0000	15.6000	15.6000	+1.961%	4	284	-98.269%
2026-01-29	14.8500	15.3000	14.8500	15.3000	-1.290%	3	280	-98.235%
2026-01-26	15.5000	15.5000	15.5000	15.5000	-6.344%	1	280	-98.258%
2026-01-22	16.5500	16.5500	16.5500	16.5500	+2.477%	1	281	-98.369%
2026-01-20	16.0500	16.1500	15.9900	16.1500	+5.556%	3	281	-98.328%
2026-01-16	15.3000	15.3000	15.3000	15.3000	-5.497%	1	280	-98.235%
2026-01-14	17.3300	17.3300	16.1900	16.1900	+1.314%	2	280	-98.332%
2026-01-13	12.9500	17.4000	12.9500	15.9800	+38.957%	4	280	-98.310%
2026-01-12	11.5000	11.5000	11.5000	11.5000	+16.751%	20	279	-97.652%
2026-01-08	9.6500	9.8500	9.6500	9.8500	+9.444%	35	262	-97.259%
2026-01-07	9.0000	9.0000	9.0000	9.0000	+3.448%	1	230	-97.000%
2026-01-05	9.1000	9.1000	8.7000	8.7000	-16.346%	7	229	-96.897%
2026-01-02	10.4000	10.4000	10.4000	10.4000	+12.432%	1	229	-97.404%
2025-12-31	9.3500	9.3500	9.2000	9.2500	-27.165%	25	215	-97.081%
2025-12-11	12.7000	12.7000	12.7000	12.7000	-20.126%	6	215	-97.874%
2025-12-08	15.8500	15.9200	15.8500	15.9000	-4.505%	32	215	-98.302%
2025-12-04	15.0000	16.6500	15.0000	16.6500	+8.824%	3	229	-98.378%
2025-12-02	15.3000	15.3000	15.3000	15.3000	-0.261%	1	229	-98.235%
2025-11-28	15.3400	15.3400	15.3400	15.3400	+1.589%	1	228	-98.240%
2025-11-26	15.1000	15.1000	15.1000	15.1000	-1.629%	2	225	-98.212%
2025-11-25	15.7500	15.8000	15.3500	15.3500	-10.756%	9	225	-98.241%
2025-11-24	17.2000	17.2000	17.2000	17.2000	-4.972%	2	230	-98.430%
2025-11-21	18.5000	18.5000	18.1000	18.1000	-5.974%	3	228	-98.508%
2025-11-20	19.0000	19.2500	19.0000	19.2500	-8.768%	3	225	-98.597%
2025-11-19	20.0000	21.1000	20.0000	21.1000	+41.611%	3	222	-98.720%
2025-10-30	14.9000	14.9000	14.9000	14.9000	-4.792%	1	219	-98.188%
2025-10-29	15.1000	15.6500	15.1000	15.6500	+7.560%	5	219	-98.275%
2025-10-28	14.1500	14.6000	14.0100	14.5500	+4.676%	7	214	-98.144%
2025-10-27	14.0000	14.1500	13.9000	13.9000	-4.138%	8	203	-98.058%
2025-10-24	14.6500	14.6500	14.5000	14.5000	-4.290%	4	203	-98.138%
2025-10-22	14.7500	15.1500	14.6200	15.1500	-16.066%	6	200	-98.218%
2025-10-16	16.5500	18.0500	16.5500	18.0500	+14.241%	3	195	-98.504%
2025-10-15	14.6000	15.8000	14.6000	15.8000	+2.597%	4	194	-98.291%
2025-10-14	15.4000	15.4000	15.4000	15.4000	-3.448%	4	190	-98.247%
2025-10-10	14.7000	15.9500	14.6500	15.9500	+15.162%	4	193	-98.307%
2025-10-07	13.2500	13.8500	13.2500	13.8500	+3.745%	5	191	-98.051%
2025-10-03	13.8000	13.8500	13.3500	13.3500	-10.403%	4	191	-97.978%
2025-10-02	14.9000	15.1000	14.9000	14.9000	-8.813%	4	189	-98.188%
2025-09-29	16.9000	16.9000	16.1800	16.3400	-0.487%	5	187	-98.348%
2025-09-26	17.0500	17.0500	16.4200	16.4200	+0.736%	4	185	-98.356%
2025-09-23	15.1000	16.4500	15.1000	16.3000	+9.396%	19	190	-98.344%
2025-09-22	14.9000	14.9000	14.9000	14.9000	+0.337%	1	171	-98.188%
2025-09-18	15.1000	15.1000	14.8000	14.8500	-1.000%	5	171	-98.182%
2025-09-17	15.0000	15.0000	15.0000	15.0000	-2.597%	4	167	-98.200%
2025-09-15	15.4000	15.4000	15.4000	15.4000	+1.382%	1	170	-98.247%
2025-09-12	15.1900	15.1900	15.1900	15.1900	-1.364%	4	169	-98.223%
2025-09-10	15.7500	15.8000	15.4000	15.4000	+0.654%	5	169	-98.247%
2025-08-21	15.6500	15.6500	15.3000	15.3000	-1.923%	3	166	-98.235%
2025-08-18	15.3500	15.6000	15.3500	15.6000	+0.322%	11	163	-98.269%
2025-08-15	15.3500	15.5500	15.1500	15.5500	+0.258%	77	154	-98.264%
2025-08-14	15.5100	15.5100	15.5100	15.5100	-9.721%	1	132	-98.259%
2025-08-12	17.0100	17.1800	17.0100	17.1800	-1.829%	2	132	-98.428%
2025-08-11	17.7000	17.9500	17.4000	17.5000	-4.788%	89	132	-98.457%
2025-08-08	18.2100	18.3800	18.2100	18.3800	+5.937%	2	54	-98.531%
2025-08-05	17.3500	17.3500	17.3500	17.3500	-6.013%	3	54	-98.444%
2025-08-01	18.1000	18.5400	18.0000	18.4600	+25.578%	65	56	-98.537%
2025-07-30	14.7000	14.7000	14.7000	14.7000	+6.522%	1	22	-98.163%
2025-07-29	13.8000	13.8000	13.8000	13.8000	-6.441%	7	22	-98.043%
2025-07-21	14.8100	14.8100	14.7500	14.7500	-8.951%	2	18	-98.169%
2025-07-18	16.1500	16.2000	16.1500	16.2000	+0.310%	8	16	-98.333%
2025-07-17	16.1500	16.1500	16.1500	16.1500	-3.293%	3	8	-98.328%
2025-07-15	16.7000	16.7000	16.7000	16.7000	+3.150%	1	5	-98.383%
2025-07-14	16.0400	16.2700	16.0000	16.1900	-5.322%	6	5	-98.332%
2025-07-11	17.1000	17.1000	17.1000	17.1000	+12.500%	1	5	-98.421%
2025-07-07	15.2000	15.2000	15.2000	15.2000	-8.268%	1	4	-98.224%
2025-06-30	16.2700	16.5700	16.2300	16.5700	-17.150%	10	3	-98.371%
2025-06-23	20.0000	20.0000	20.0000	20.0000	-5.123%	1	3	-98.650%
2025-06-20	21.0800	21.0800	21.0800	21.0800	0.000%	4	2	-98.719%