Dark

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

EOD

Jul 1, 2026

3.15-17.755%(-0.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.4400	3.4400	3.0300	3.1500	-17.755%	5	1,137	0.000%
2026-06-30	4.2400	4.2500	3.8300	3.8300	-11.954%	10	1,138	-17.755%
2026-06-29	3.9000	4.4000	3.9000	4.3500	-18.692%	9	1,138	-27.586%
2026-06-26	5.7000	5.7000	5.0000	5.3500	-10.833%	70	1,138	-41.121%
2026-06-25	5.5500	6.0000	5.1500	6.0000	-11.111%	52	1,080	-47.500%
2026-06-24	6.7000	6.9000	6.1000	6.7500	-6.639%	49	1,044	-53.333%
2026-06-23	6.9000	7.2500	6.6000	7.2300	-7.308%	99	1,038	-56.432%
2026-06-22	6.6500	7.8000	6.6500	7.8000	+1.961%	12	1,019	-59.615%
2026-06-18	7.0500	7.6500	6.8500	7.6500	+6.993%	41	989	-58.824%
2026-06-17	5.9000	7.2500	5.9000	7.1500	+9.160%	48	989	-55.944%
2026-06-16	7.8000	7.9000	6.5500	6.5500	-29.570%	52	989	-51.908%
2026-06-15	9.5400	9.5400	8.9200	9.3000	-10.145%	4	988	-66.129%
2026-06-12	10.3500	10.3500	10.3500	10.3500	-5.046%	2	988	-69.565%
2026-06-11	12.1300	12.1300	10.9000	10.9000	-1.802%	322	988	-71.101%
2026-06-10	10.8500	11.8500	10.6500	11.1000	+8.293%	29	716	-71.622%
2026-06-09	10.6900	10.7000	10.2500	10.2500	-16.531%	7	701	-69.268%
2026-06-08	11.7500	12.3000	11.5500	12.2800	+18.647%	29	706	-74.349%
2026-06-05	10.8500	11.0000	10.3500	10.3500	-8.163%	10	712	-69.565%
2026-06-04	11.3200	11.3200	11.2700	11.2700	-20.634%	13	713	-72.050%
2026-06-03	13.9300	16.1500	13.9300	14.2000	+11.811%	40	726	-77.817%
2026-06-02	12.5200	13.5000	12.1500	12.7000	+7.627%	39	725	-75.197%
2026-06-01	11.5500	11.8000	11.5500	11.8000	+41.317%	8	719	-73.305%
2026-05-29	9.4200	9.6500	8.2000	8.3500	-20.096%	51	720	-62.275%
2026-05-28	10.2500	11.2000	10.2500	10.4500	+6.091%	11	690	-69.856%
2026-05-26	10.0000	10.0000	9.8000	9.8500	+10.056%	17	696	-68.020%
2026-05-22	8.5700	8.9500	8.5000	8.9500	+8.881%	7	708	-64.804%
2026-05-21	8.2200	8.2200	8.2200	8.2200	-13.474%	1	707	-61.679%
2026-05-20	9.5000	9.5000	9.5000	9.5000	+10.465%	11	707	-66.842%
2026-05-18	8.6000	8.6000	8.6000	8.6000	-16.505%	2	707	-63.372%
2026-05-15	10.0000	10.3500	10.0000	10.3000	-15.918%	11	707	-69.417%
2026-05-14	12.1000	12.2500	12.0000	12.2500	+2.083%	13	712	-74.286%
2026-05-13	12.3500	12.5500	11.9500	12.0000	+18.812%	22	721	-73.750%
2026-05-12	10.5200	10.5700	9.9000	10.1000	-14.407%	31	721	-68.812%
2026-05-11	12.3900	12.3900	11.8000	11.8000	-8.527%	4	721	-73.305%
2026-05-08	13.6000	13.9500	12.9000	12.9000	+7.500%	15	694	-75.581%
2026-05-07	12.7500	12.7500	11.8700	12.0000	+2.128%	3	699	-73.750%
2026-05-05	12.1000	12.8000	11.7500	11.7500	+13.527%	148	700	-73.191%
2026-05-04	10.0500	10.3500	10.0500	10.3500	+11.771%	5	726	-69.565%
2026-05-01	9.2600	9.2600	9.2600	9.2600	-9.922%	1	728	-65.983%
2026-04-30	10.2100	10.2800	10.2100	10.2800	+16.158%	2	728	-69.358%
2026-04-29	8.5000	9.6500	8.3000	8.8500	-50.281%	64	730	-64.407%
2026-04-28	17.5600	17.8000	17.5600	17.8000	-0.836%	2	708	-82.303%
2026-04-27	18.0500	18.0500	17.9500	17.9500	-6.266%	3	708	-82.451%
2026-04-24	19.6500	19.6500	19.1500	19.1500	+0.262%	3	711	-83.551%
2026-04-23	19.8500	20.3000	19.0000	19.1000	+6.704%	5	711	-83.508%
2026-04-22	17.9000	17.9000	17.9000	17.9000	-1.377%	1	710	-82.402%
2026-04-21	16.0000	18.5000	16.0000	18.1500	+8.358%	27	709	-82.645%
2026-04-20	15.5000	16.7500	15.5000	16.7500	+8.414%	15	698	-81.194%
2026-04-17	15.5500	15.5500	14.4000	15.4500	-5.215%	32	706	-79.612%
2026-04-16	16.4500	16.4500	16.1500	16.3000	+0.929%	9	699	-80.675%
2026-04-15	17.7200	17.7200	16.1500	16.1500	-13.498%	10	695	-80.495%
2026-04-14	19.5300	19.5300	18.4500	18.6700	-13.163%	6	701	-83.128%
2026-04-13	22.8500	22.8500	21.4000	21.5000	-3.587%	33	698	-85.349%
2026-04-10	21.0000	22.3000	21.0000	22.3000	+6.444%	9	690	-85.874%
2026-04-09	21.9500	21.9500	20.6500	20.9500	+1.946%	13	682	-84.964%
2026-04-08	20.6000	20.6500	20.4500	20.5500	-16.802%	58	673	-84.672%
2026-04-07	24.6000	24.7000	24.6000	24.7000	+3.088%	3	679	-87.247%
2026-04-06	24.1500	24.7500	23.9600	23.9600	-7.132%	14	678	-86.853%
2026-04-02	27.3000	27.3000	25.8000	25.8000	-0.193%	5	674	-87.791%
2026-04-01	26.8000	26.8000	25.8500	25.8500	+2.988%	5	674	-87.814%
2026-03-31	26.3600	27.0500	25.1000	25.1000	-7.890%	11	673	-87.450%
2026-03-30	26.9000	27.2500	26.9000	27.2500	-3.540%	3	679	-88.440%
2026-03-27	27.7900	28.4500	27.7900	28.2500	+15.542%	7	677	-88.850%
2026-03-26	23.2000	24.5000	23.2000	24.4500	-0.204%	7	677	-87.117%
2026-03-25	24.2000	24.5000	24.1000	24.5000	+1.031%	4	676	-87.143%
2026-03-24	24.6500	24.8000	24.2500	24.2500	+7.539%	80	675	-87.010%
2026-03-23	22.7500	22.7500	22.4500	22.5500	-13.767%	5	713	-86.031%
2026-03-20	26.5200	26.5200	26.1500	26.1500	-1.321%	2	712	-87.954%
2026-03-18	24.3000	26.6000	24.2000	26.5000	+17.569%	17	711	-88.113%
2026-03-17	21.6500	22.5400	21.6500	22.5400	-1.915%	8	706	-86.025%
2026-03-16	24.1100	24.1100	22.7500	22.9800	-3.038%	3	701	-86.292%
2026-03-13	23.5500	24.1000	23.3500	23.7000	-3.067%	10	701	-86.709%
2026-03-12	24.4500	24.4500	24.4500	24.4500	+10.384%	2	696	-87.117%
2026-03-11	20.5100	22.6500	20.5100	22.1500	+11.869%	6	694	-85.779%
2026-03-10	21.7500	21.7500	19.3000	19.8000	-6.604%	12	692	-84.091%
2026-03-09	22.3000	22.7000	21.1500	21.2000	+2.564%	27	686	-85.142%
2026-03-06	21.0000	21.2000	20.2000	20.6700	+6.546%	59	671	-84.761%
2026-03-05	19.6500	19.6700	19.4000	19.4000	+11.175%	8	610	-83.763%
2026-03-04	17.4500	17.4500	17.4500	17.4500	-5.163%	2	610	-81.948%
2026-03-03	20.2400	20.3000	18.3500	18.4000	-1.446%	14	610	-82.880%
2026-03-02	18.6700	18.6700	18.6700	18.6700	-5.468%	2	609	-83.128%
2026-02-27	20.5500	20.5500	19.2500	19.7500	+5.053%	26	609	-84.051%
2026-02-26	18.6500	18.8000	18.6500	18.8000	-22.250%	3	590	-83.245%
2026-02-24	23.8000	24.3700	23.8000	24.1800	+7.228%	3	588	-86.973%
2026-02-23	20.5000	22.5500	20.5000	22.5500	+21.237%	3	589	-86.031%
2026-02-19	18.3000	18.6000	18.3000	18.6000	+8.455%	4	590	-83.065%
2026-02-18	17.0000	17.1500	17.0000	17.1500	-9.737%	6	589	-81.633%
2026-02-17	19.5500	19.5500	18.3500	19.0000	-9.524%	4	586	-83.421%
2026-02-13	21.3000	21.3000	21.0000	21.0000	+29.231%	100	484	-85.000%
2026-02-12	15.6500	16.2500	15.6500	16.2500	+13.557%	2	484	-80.615%
2026-02-11	14.3100	14.3100	14.3100	14.3100	-2.983%	1	482	-77.987%
2026-02-10	15.2100	15.2100	14.5000	14.7500	-5.145%	5	482	-78.644%
2026-02-09	15.5500	15.5500	15.5500	15.5500	+11.871%	3	484	-79.743%
2026-02-06	14.8500	15.6500	13.9000	13.9000	-4.467%	55	487	-77.338%
2026-02-05	14.6500	14.6500	14.3000	14.5500	-5.212%	7	451	-78.351%
2026-02-04	15.0800	15.3500	15.0800	15.3500	+13.620%	2	444	-79.479%
2026-02-02	13.6000	13.6200	13.4500	13.5100	-13.397%	200	443	-76.684%
2026-01-30	16.0000	16.0000	15.6000	15.6000	+1.961%	4	284	-79.808%
2026-01-29	14.8500	15.3000	14.8500	15.3000	-1.290%	3	280	-79.412%
2026-01-26	15.5000	15.5000	15.5000	15.5000	-6.344%	1	280	-79.677%
2026-01-22	16.5500	16.5500	16.5500	16.5500	+2.477%	1	281	-80.967%
2026-01-20	16.0500	16.1500	15.9900	16.1500	+5.556%	3	281	-80.495%
2026-01-16	15.3000	15.3000	15.3000	15.3000	-5.497%	1	280	-79.412%
2026-01-14	17.3300	17.3300	16.1900	16.1900	+1.314%	2	280	-80.544%
2026-01-13	12.9500	17.4000	12.9500	15.9800	+38.957%	4	280	-80.288%
2026-01-12	11.5000	11.5000	11.5000	11.5000	+16.751%	20	279	-72.609%
2026-01-08	9.6500	9.8500	9.6500	9.8500	+9.444%	35	262	-68.020%
2026-01-07	9.0000	9.0000	9.0000	9.0000	+3.448%	1	230	-65.000%
2026-01-05	9.1000	9.1000	8.7000	8.7000	-16.346%	7	229	-63.793%
2026-01-02	10.4000	10.4000	10.4000	10.4000	+12.432%	1	229	-69.712%
2025-12-31	9.3500	9.3500	9.2000	9.2500	-27.165%	25	215	-65.946%
2025-12-11	12.7000	12.7000	12.7000	12.7000	-20.126%	6	215	-75.197%
2025-12-08	15.8500	15.9200	15.8500	15.9000	-4.505%	32	215	-80.189%
2025-12-04	15.0000	16.6500	15.0000	16.6500	+8.824%	3	229	-81.081%
2025-12-02	15.3000	15.3000	15.3000	15.3000	-0.261%	1	229	-79.412%
2025-11-28	15.3400	15.3400	15.3400	15.3400	+1.589%	1	228	-79.465%
2025-11-26	15.1000	15.1000	15.1000	15.1000	-1.629%	2	225	-79.139%
2025-11-25	15.7500	15.8000	15.3500	15.3500	-10.756%	9	225	-79.479%
2025-11-24	17.2000	17.2000	17.2000	17.2000	-4.972%	2	230	-81.686%
2025-11-21	18.5000	18.5000	18.1000	18.1000	-5.974%	3	228	-82.597%
2025-11-20	19.0000	19.2500	19.0000	19.2500	-8.768%	3	225	-83.636%
2025-11-19	20.0000	21.1000	20.0000	21.1000	+41.611%	3	222	-85.071%
2025-10-30	14.9000	14.9000	14.9000	14.9000	-4.792%	1	219	-78.859%
2025-10-29	15.1000	15.6500	15.1000	15.6500	+7.560%	5	219	-79.872%
2025-10-28	14.1500	14.6000	14.0100	14.5500	+4.676%	7	214	-78.351%
2025-10-27	14.0000	14.1500	13.9000	13.9000	-4.138%	8	203	-77.338%
2025-10-24	14.6500	14.6500	14.5000	14.5000	-4.290%	4	203	-78.276%
2025-10-22	14.7500	15.1500	14.6200	15.1500	-16.066%	6	200	-79.208%
2025-10-16	16.5500	18.0500	16.5500	18.0500	+14.241%	3	195	-82.548%
2025-10-15	14.6000	15.8000	14.6000	15.8000	+2.597%	4	194	-80.063%
2025-10-14	15.4000	15.4000	15.4000	15.4000	-3.448%	4	190	-79.545%
2025-10-10	14.7000	15.9500	14.6500	15.9500	+15.162%	4	193	-80.251%
2025-10-07	13.2500	13.8500	13.2500	13.8500	+3.745%	5	191	-77.256%
2025-10-03	13.8000	13.8500	13.3500	13.3500	-10.403%	4	191	-76.404%
2025-10-02	14.9000	15.1000	14.9000	14.9000	-8.813%	4	189	-78.859%
2025-09-29	16.9000	16.9000	16.1800	16.3400	-0.487%	5	187	-80.722%
2025-09-26	17.0500	17.0500	16.4200	16.4200	+0.736%	4	185	-80.816%
2025-09-23	15.1000	16.4500	15.1000	16.3000	+9.396%	19	190	-80.675%
2025-09-22	14.9000	14.9000	14.9000	14.9000	+0.337%	1	171	-78.859%
2025-09-18	15.1000	15.1000	14.8000	14.8500	-1.000%	5	171	-78.788%
2025-09-17	15.0000	15.0000	15.0000	15.0000	-2.597%	4	167	-79.000%
2025-09-15	15.4000	15.4000	15.4000	15.4000	+1.382%	1	170	-79.545%
2025-09-12	15.1900	15.1900	15.1900	15.1900	-1.364%	4	169	-79.263%
2025-09-10	15.7500	15.8000	15.4000	15.4000	+0.654%	5	169	-79.545%
2025-08-21	15.6500	15.6500	15.3000	15.3000	-1.923%	3	166	-79.412%
2025-08-18	15.3500	15.6000	15.3500	15.6000	+0.322%	11	163	-79.808%
2025-08-15	15.3500	15.5500	15.1500	15.5500	+0.258%	77	154	-79.743%
2025-08-14	15.5100	15.5100	15.5100	15.5100	-9.721%	1	132	-79.691%
2025-08-12	17.0100	17.1800	17.0100	17.1800	-1.829%	2	132	-81.665%
2025-08-11	17.7000	17.9500	17.4000	17.5000	-4.788%	89	132	-82.000%
2025-08-08	18.2100	18.3800	18.2100	18.3800	+5.937%	2	54	-82.862%
2025-08-05	17.3500	17.3500	17.3500	17.3500	-6.013%	3	54	-81.844%
2025-08-01	18.1000	18.5400	18.0000	18.4600	+25.578%	65	56	-82.936%
2025-07-30	14.7000	14.7000	14.7000	14.7000	+6.522%	1	22	-78.571%
2025-07-29	13.8000	13.8000	13.8000	13.8000	-6.441%	7	22	-77.174%
2025-07-21	14.8100	14.8100	14.7500	14.7500	-8.951%	2	18	-78.644%
2025-07-18	16.1500	16.2000	16.1500	16.2000	+0.310%	8	16	-80.556%
2025-07-17	16.1500	16.1500	16.1500	16.1500	-3.293%	3	8	-80.495%
2025-07-15	16.7000	16.7000	16.7000	16.7000	+3.150%	1	5	-81.138%
2025-07-14	16.0400	16.2700	16.0000	16.1900	-5.322%	6	5	-80.544%
2025-07-11	17.1000	17.1000	17.1000	17.1000	+12.500%	1	5	-81.579%
2025-07-07	15.2000	15.2000	15.2000	15.2000	-8.268%	1	4	-79.276%
2025-06-30	16.2700	16.5700	16.2300	16.5700	-17.150%	10	3	-80.990%
2025-06-23	20.0000	20.0000	20.0000	20.0000	-5.123%	1	3	-84.250%
2025-06-20	21.0800	21.0800	21.0800	21.0800	0.000%	4	2	-85.057%