Dark

V20260918P315
V Sep 18 2026 315.00 Put (V260918P00315000)
option OPRA

EOD

Jul 1, 2026

3.81-19.620%(-0.93)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.3000	4.3000	3.4500	3.8100	-19.620%	14	2,810	0.000%
2026-06-30	5.2000	5.2500	4.7400	4.7400	-10.566%	25	2,812	-19.620%
2026-06-29	4.7000	5.3000	4.7000	5.3000	-21.481%	20	2,810	-28.113%
2026-06-26	6.8000	6.8000	5.9000	6.7500	-7.534%	49	2,817	-43.556%
2026-06-25	6.2500	7.3000	6.2500	7.3000	-7.595%	3	2,817	-47.808%
2026-06-24	8.5500	8.5500	7.2500	7.9000	-9.195%	19	2,817	-51.772%
2026-06-23	8.6000	9.0500	8.2000	8.7000	-6.952%	11	2,822	-56.207%
2026-06-22	8.3900	9.3500	8.1500	9.3500	+5.650%	31	2,822	-59.251%
2026-06-18	8.6000	8.8500	8.6000	8.8500	+8.589%	9	2,831	-56.949%
2026-06-17	7.4500	8.1500	7.3000	8.1500	+1.875%	43	2,831	-53.252%
2026-06-16	8.2300	8.2300	7.9000	8.0000	-25.926%	54	2,831	-52.375%
2026-06-15	10.9000	10.9500	10.2500	10.8000	-11.111%	95	2,739	-64.722%
2026-06-12	12.0500	12.5500	11.5000	12.1500	-5.447%	16	2,739	-68.642%
2026-06-11	13.3000	14.5000	12.8500	12.8500	+0.784%	27	2,739	-70.350%
2026-06-10	12.9500	13.6000	12.5800	12.7500	+2.823%	40	2,739	-70.118%
2026-06-09	12.8000	12.8000	12.2500	12.4000	-6.415%	88	2,729	-69.274%
2026-06-08	13.9500	14.0000	13.2500	13.2500	+8.785%	11	2,729	-71.245%
2026-06-05	12.2000	12.2500	12.1800	12.1800	-11.418%	10	2,729	-68.719%
2026-06-04	13.6000	13.9000	13.6000	13.7500	-16.667%	5	2,729	-72.291%
2026-06-03	18.5000	18.5500	16.5000	16.5000	+10.000%	5	2,729	-76.909%
2026-06-02	15.1700	15.3500	15.0000	15.0000	+14.068%	16	2,730	-74.600%
2026-06-01	12.8700	13.2500	12.8700	13.1500	+32.828%	3	2,731	-71.027%
2026-05-29	10.8000	10.8000	9.7000	9.9000	-21.429%	52	2,731	-61.515%
2026-05-28	12.3000	12.8500	12.3000	12.6000	+22.687%	11	2,736	-69.762%
2026-05-27	10.2700	10.2700	10.2700	10.2700	-11.466%	1	2,734	-62.902%
2026-05-26	11.6100	11.6100	11.6000	11.6000	+14.851%	2	2,733	-67.155%
2026-05-22	9.7000	10.1500	9.7000	10.1000	+4.447%	11	2,734	-62.277%
2026-05-21	10.5000	10.5000	9.6700	9.6700	-5.196%	11	2,733	-60.600%
2026-05-20	11.2000	11.4000	10.2000	10.2000	-4.673%	29	2,733	-62.647%
2026-05-19	9.7500	10.7500	9.7000	10.7000	+2.392%	16	2,717	-64.393%
2026-05-18	11.3000	11.3000	10.4500	10.4500	-11.814%	4	2,717	-63.541%
2026-05-15	11.7500	12.1500	11.6000	11.8500	-15.658%	24	2,717	-67.848%
2026-05-14	13.6500	14.0500	13.6500	14.0500	-1.404%	20	2,715	-72.883%
2026-05-13	13.2000	14.5500	13.2000	14.2500	+21.691%	35	2,715	-73.263%
2026-05-12	12.4000	12.4500	11.4500	11.7100	-9.225%	20	2,715	-67.464%
2026-05-11	12.9000	12.9000	12.9000	12.9000	-16.234%	1	2,715	-70.465%
2026-05-08	14.7000	16.2000	14.7000	15.4000	+4.762%	1,050	2,661	-75.260%
2026-05-07	14.1200	14.7400	13.9500	14.7000	-0.136%	38	1,737	-74.082%
2026-05-06	13.6000	14.7200	13.3300	14.7200	+8.235%	1,023	1,659	-74.117%
2026-05-05	13.7500	14.3500	13.5500	13.6000	+15.745%	75	795	-71.985%
2026-04-30	11.8700	12.2500	11.5500	11.7500	+17.500%	37	775	-67.574%
2026-04-29	10.8000	10.8000	9.5500	10.0000	-51.220%	74	750	-61.900%
2026-04-28	20.5000	20.5000	20.5000	20.5000	+0.490%	1	738	-81.415%
2026-04-27	20.5000	20.6600	20.4000	20.4000	-7.483%	7	737	-81.324%
2026-04-24	22.0500	22.0500	22.0500	22.0500	+2.558%	1	735	-82.721%
2026-04-23	21.5500	23.0000	21.3500	21.5000	+3.118%	18	735	-82.279%
2026-04-22	20.3400	21.0500	20.3400	20.8500	-0.096%	8	737	-81.727%
2026-04-21	18.5500	20.8700	18.5500	20.8700	+10.423%	26	736	-81.744%
2026-04-20	17.9000	18.9000	17.9000	18.9000	+9.884%	3	721	-79.841%
2026-04-17	16.6000	17.2000	16.5500	17.2000	-5.234%	7	720	-77.849%
2026-04-16	18.5400	18.5400	18.1000	18.1500	-8.794%	23	722	-79.008%
2026-04-15	19.8500	19.9000	19.8500	19.9000	-4.785%	2	710	-80.854%
2026-04-14	21.4500	21.4500	20.8000	20.9000	-12.369%	10	712	-81.770%
2026-04-13	24.4000	24.4000	23.8500	23.8500	-1.037%	2	713	-84.025%
2026-04-10	23.1500	24.1000	23.1500	24.1000	+4.104%	7	712	-84.191%
2026-04-09	24.9000	24.9000	23.1500	23.1500	+0.959%	12	706	-83.542%
2026-04-08	23.1500	23.1500	22.8000	22.9300	-13.797%	90	704	-83.384%
2026-04-06	26.6000	26.6000	26.6000	26.6000	-5.169%	1	673	-85.677%
2026-04-02	28.2000	28.2000	28.0500	28.0500	-3.442%	2	673	-86.417%
2026-04-01	29.2500	29.3000	29.0500	29.0500	+0.450%	11	673	-86.885%
2026-03-31	28.9200	28.9200	28.9200	28.9200	-10.103%	90	658	-86.826%
2026-03-27	32.1700	32.1700	32.1700	32.1700	+18.490%	1	598	-88.157%
2026-03-26	25.7000	27.2000	25.7000	27.1500	+8.383%	17	597	-85.967%
2026-03-23	25.4000	25.4000	25.0000	25.0500	-14.359%	14	581	-84.790%
2026-03-19	29.2000	29.2500	29.2000	29.2500	+16.766%	2	579	-86.974%
2026-03-16	24.5500	25.1000	24.5500	25.0500	-6.530%	26	578	-84.790%
2026-03-13	25.8000	26.8000	25.8000	26.8000	+1.515%	16	559	-85.784%
2026-03-12	26.4000	26.4000	26.4000	26.4000	+7.536%	1	549	-85.568%
2026-03-11	24.6000	24.6000	24.5500	24.5500	+10.090%	3	548	-84.481%
2026-03-10	21.8500	22.3000	21.7000	22.3000	-6.695%	8	548	-82.915%
2026-03-09	24.8100	24.8100	23.8500	23.9000	+3.017%	20	546	-84.059%
2026-03-06	23.0500	23.4000	22.5500	23.2000	+11.005%	24	556	-83.578%
2026-03-05	20.7000	22.3500	20.7000	20.9000	+7.179%	30	556	-81.770%
2026-03-04	19.5000	19.7000	18.5000	19.5000	-4.177%	9	537	-80.462%
2026-03-03	22.1000	22.4500	20.3500	20.3500	+1.244%	10	532	-81.278%
2026-03-02	21.2500	21.2500	20.1000	20.1000	-7.798%	6	534	-81.045%
2026-02-27	21.8000	22.1000	21.8000	21.8000	+3.220%	11	534	-82.523%
2026-02-26	21.3000	21.4000	21.1200	21.1200	-10.886%	3	534	-81.960%
2026-02-25	23.7000	23.7000	23.7000	23.7000	-11.567%	1	534	-83.924%
2026-02-24	26.8000	26.8000	26.8000	26.8000	+1.940%	1	534	-85.784%
2026-02-23	21.5500	26.5000	21.5000	26.2900	+36.571%	13	535	-85.508%
2026-02-20	19.8500	19.8500	19.2500	19.2500	-7.895%	12	533	-80.208%
2026-02-19	19.9000	21.3000	19.8500	20.9000	+9.711%	28	532	-81.770%
2026-02-18	20.6000	20.6000	19.0500	19.0500	-18.936%	7	525	-80.000%
2026-02-13	21.8500	23.5000	21.8500	23.5000	+43.731%	5	520	-83.787%
2026-02-11	16.3500	16.3500	16.3500	16.3500	+1.238%	1	520	-76.697%
2026-02-10	16.2000	16.2000	16.1500	16.1500	+2.215%	3	520	-76.409%
2026-02-06	16.5000	16.9000	15.7500	15.8000	-2.769%	32	519	-75.886%
2026-02-05	16.2500	16.2500	16.2500	16.2500	-5.797%	2	519	-76.554%
2026-02-04	17.2500	17.2500	17.2500	17.2500	+19.377%	1	519	-77.913%
2026-02-03	14.4500	14.4500	14.4500	14.4500	-3.987%	1	520	-73.633%
2026-02-02	15.0500	15.0500	15.0500	15.0500	-14.972%	1	521	-74.684%
2026-01-30	17.4000	17.8400	17.3500	17.7000	+9.938%	162	522	-78.475%
2026-01-29	16.1500	16.2100	16.1000	16.1000	-7.736%	12	512	-76.335%
2026-01-22	18.1000	18.8000	17.4500	17.4500	-2.514%	5	512	-78.166%
2026-01-20	19.1100	19.1100	17.5500	17.9000	+5.294%	48	512	-78.715%
2026-01-16	17.0000	17.0000	17.0000	17.0000	-4.494%	2	506	-77.588%
2026-01-15	16.8800	17.8500	16.8800	17.8000	+2.299%	25	506	-78.596%
2026-01-13	17.4000	17.4000	17.4000	17.4000	+34.259%	1	500	-78.103%
2026-01-12	12.9600	12.9600	12.9600	12.9600	+16.757%	1	499	-70.602%
2026-01-05	11.1000	11.1000	11.1000	11.1000	+4.717%	1	499	-65.676%
2025-12-22	10.6000	10.6000	10.6000	10.6000	-22.909%	1	499	-64.057%
2025-12-11	14.0000	14.0000	13.7500	13.7500	-25.876%	3	498	-72.291%
2025-12-08	17.6500	18.5500	17.5000	18.5500	+1.366%	636	499	-79.461%
2025-12-04	18.3000	18.3000	18.3000	18.3000	+3.683%	1	127	-79.180%
2025-12-02	17.6500	17.6500	17.6500	17.6500	+4.130%	3	127	-78.414%
2025-12-01	17.2000	17.2000	16.9500	16.9500	+2.108%	19	127	-77.522%
2025-11-26	16.6000	16.6000	16.6000	16.6000	-4.046%	2	114	-77.048%
2025-11-25	17.3000	17.3000	17.3000	17.3000	-8.466%	2	114	-77.977%
2025-11-24	18.9000	18.9000	18.9000	18.9000	-5.500%	2	112	-79.841%
2025-11-21	20.0000	20.0000	20.0000	20.0000	-4.077%	2	110	-80.950%
2025-11-20	20.8500	20.8500	20.8500	20.8500	-6.920%	2	108	-81.727%
2025-11-19	22.4000	22.4000	22.4000	22.4000	+43.774%	2	108	-82.991%
2025-11-12	15.5800	15.5800	15.5800	15.5800	-13.541%	1	106	-75.546%
2025-11-11	18.0200	18.0200	18.0200	18.0200	+0.670%	1	107	-78.857%
2025-11-10	17.6000	17.9000	17.6000	17.9000	-3.763%	8	107	-78.715%
2025-11-06	18.6000	18.6000	18.6000	18.6000	+8.202%	1	107	-79.516%
2025-11-05	17.1900	17.1900	17.1900	17.1900	+12.353%	1	108	-77.836%
2025-10-28	15.3000	15.3000	15.3000	15.3000	-4.969%	2	107	-75.098%
2025-10-14	16.1000	16.1000	16.1000	16.1000	0.000%	1	107	-76.335%
2025-10-09	15.3500	16.1000	15.3500	16.1000	+11.034%	4	108	-76.335%
2025-10-08	14.4000	14.5000	14.3500	14.5000	-8.517%	4	105	-73.724%
2025-10-06	16.0000	16.2000	15.8500	15.8500	-12.091%	5	102	-75.962%
2025-09-29	17.6500	18.0300	17.6500	18.0300	-0.111%	4	98	-78.869%
2025-09-26	18.6500	18.6500	18.0500	18.0500	-0.331%	6	98	-78.892%
2025-09-24	17.8200	18.1100	17.8200	18.1100	+12.206%	2	92	-78.962%
2025-09-23	16.1400	16.1400	16.1400	16.1400	-0.370%	1	91	-76.394%
2025-09-22	16.2000	16.5700	16.2000	16.2000	-6.196%	10	91	-76.481%
2025-09-19	17.1400	17.2900	17.1300	17.2700	-1.875%	4	89	-77.939%
2025-09-16	17.5300	17.8000	17.5300	17.6000	+0.860%	5	87	-78.352%
2025-09-15	16.8000	17.4500	16.8000	17.4500	+2.647%	3	87	-78.166%
2025-09-10	16.7600	17.0000	16.7600	17.0000	+5.263%	2	88	-77.588%
2025-09-09	16.1500	16.1500	16.1500	16.1500	+1.254%	1	88	-76.409%
2025-09-05	15.7500	15.9500	15.7500	15.9500	+8.874%	3	87	-76.113%
2025-09-04	15.0500	15.0500	14.6500	14.6500	-5.788%	3	84	-73.993%
2025-09-03	15.4000	15.7000	15.4000	15.5500	-0.639%	6	81	-75.498%
2025-09-02	15.4000	16.1500	15.4000	15.6500	+5.743%	6	75	-75.655%
2025-08-29	15.0000	15.0000	14.8000	14.8000	-0.671%	3	66	-74.257%
2025-08-28	14.9000	14.9000	14.9000	14.9000	+0.337%	3	66	-74.430%
2025-08-27	14.3500	14.8500	14.3500	14.8500	-1.656%	4	63	-74.343%
2025-08-26	15.1000	15.1000	15.1000	15.1000	+1.342%	2	57	-74.768%
2025-08-25	15.4000	15.4000	14.9000	14.9000	-10.671%	6	57	-74.430%
2025-08-21	16.5600	16.6800	16.5600	16.6800	-1.185%	2	56	-77.158%
2025-08-15	16.8000	17.0600	16.8000	16.8800	-13.965%	4	56	-77.429%
2025-08-11	19.4900	19.6200	19.4900	19.6200	-1.407%	2	56	-80.581%
2025-08-08	19.9000	19.9000	19.9000	19.9000	+4.188%	1	55	-80.854%
2025-08-06	19.1000	19.1000	19.1000	19.1000	+8.215%	3	55	-80.052%
2025-08-04	17.6500	17.6500	17.6500	17.6500	+14.685%	2	52	-78.414%
2025-07-31	15.4000	15.4000	15.3900	15.3900	-2.902%	7	50	-75.244%
2025-07-30	15.0000	15.8500	15.0000	15.8500	-2.462%	4	45	-75.962%
2025-07-29	15.2500	16.2500	15.2500	16.2500	-10.468%	9	41	-76.554%
2025-07-15	18.1500	18.1500	18.1500	18.1500	+4.131%	5	32	-79.008%
2025-07-14	17.3800	17.5800	17.2300	17.4300	-5.784%	8	27	-78.141%
2025-07-11	17.4400	18.5000	17.4400	18.5000	+13.150%	3	26	-79.405%
2025-07-09	16.3500	16.3500	16.3500	16.3500	-0.061%	1	26	-76.697%
2025-07-03	16.2400	16.4100	16.2200	16.3600	-8.909%	4	27	-76.711%
2025-06-30	17.7600	18.0500	17.7200	17.9600	+8.914%	24	27	-78.786%
2025-06-17	16.6400	16.6400	16.4900	16.4900	+23.985%	16	25	-76.895%
2025-06-11	13.3000	13.3000	13.3000	13.3000	0.000%	9	9	-71.353%