Dark

V20260918P320
V Sep 18 2026 320.00 Put (V260918P00320000)
option OPRA

EOD

Jul 1, 2026

4.70-21.667%(-1.30)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.0000	6.0200	4.3500	4.7000	-21.667%	96	706	0.000%
2026-06-30	6.3500	6.3500	5.9000	6.0000	-5.660%	42	692	-21.667%
2026-06-29	5.7500	6.4000	5.7500	6.3600	-17.188%	23	678	-26.101%
2026-06-26	8.0500	8.0500	7.4000	7.6800	-6.909%	8	679	-38.802%
2026-06-25	8.1500	8.4000	8.0000	8.2500	-15.211%	28	682	-43.030%
2026-06-24	10.6000	10.6500	8.8100	9.7300	+0.103%	19	672	-51.696%
2026-06-23	10.1500	10.1500	9.6000	9.7200	-12.825%	19	674	-51.646%
2026-06-22	9.6500	11.1500	9.6500	11.1500	+5.189%	58	664	-57.848%
2026-06-18	9.9000	10.6000	9.9000	10.6000	+7.287%	4	636	-55.660%
2026-06-17	9.3000	9.8800	9.3000	9.8800	-0.704%	19	636	-52.429%
2026-06-16	11.5000	11.5000	9.5000	9.9500	-22.868%	23	636	-52.764%
2026-06-15	13.2900	13.2900	12.9000	12.9000	-9.155%	2	625	-63.566%
2026-06-12	13.8500	14.2000	13.8500	14.2000	-13.678%	4	625	-66.901%
2026-06-11	15.3500	16.4500	15.3500	16.4500	+10.774%	11	625	-71.429%
2026-06-10	14.9000	15.8400	14.8500	14.8500	+3.125%	27	633	-68.350%
2026-06-09	14.6400	14.6400	13.9500	14.4000	-6.494%	18	621	-67.361%
2026-06-08	16.1000	16.3000	15.4000	15.4000	0.000%	12	617	-69.481%
2026-06-05	14.6500	15.4000	14.6500	15.4000	-4.348%	6	613	-69.481%
2026-06-04	15.3700	16.2000	15.3100	16.1000	-16.796%	16	615	-70.807%
2026-06-03	21.2100	21.2100	19.3500	19.3500	+11.527%	2	616	-75.711%
2026-06-02	17.0000	17.7000	17.0000	17.3500	+16.054%	4	615	-72.911%
2026-06-01	14.5500	16.2500	14.5500	14.9500	+28.879%	14	611	-68.562%
2026-05-29	12.7000	12.7000	11.4000	11.6000	-21.356%	112	610	-59.483%
2026-05-28	14.0500	15.0000	14.0500	14.7500	+19.433%	22	565	-68.136%
2026-05-27	12.1500	12.3500	12.1500	12.3500	-6.439%	6	561	-61.943%
2026-05-26	13.4000	13.4000	13.2000	13.2000	+11.392%	8	563	-64.394%
2026-05-22	11.5900	11.8500	11.5900	11.8500	-1.660%	17	561	-60.338%
2026-05-20	12.1000	12.1000	11.9000	12.0500	-2.823%	18	548	-60.996%
2026-05-19	12.2500	12.5000	12.2500	12.4000	+2.058%	19	538	-62.097%
2026-05-18	12.6000	12.6500	12.1500	12.1500	-11.957%	9	538	-61.317%
2026-05-15	13.6000	14.1000	13.6000	13.8000	-14.286%	9	538	-65.942%
2026-05-14	16.1000	16.1000	16.1000	16.1000	-0.923%	1	532	-70.807%
2026-05-13	16.1900	16.5000	15.1000	16.2500	+19.661%	34	531	-71.077%
2026-05-12	14.3500	14.3500	13.5000	13.5800	-22.400%	25	531	-65.390%
2026-05-11	17.5000	17.5000	17.5000	17.5000	0.000%	3	531	-73.143%
2026-05-08	18.0000	18.0000	17.5000	17.5000	+8.158%	3	524	-73.143%
2026-05-07	16.1800	16.1800	16.1800	16.1800	+5.752%	4	522	-70.952%
2026-05-06	15.4500	15.4500	15.3000	15.3000	-1.608%	2	518	-69.281%
2026-05-05	16.7700	16.7700	15.5500	15.5500	+13.919%	23	518	-69.775%
2026-05-04	13.6000	13.7000	13.6000	13.6500	+13.466%	22	500	-65.568%
2026-05-01	12.0300	12.0300	12.0300	12.0300	-9.888%	2	491	-60.931%
2026-04-30	13.3000	13.3500	13.3000	13.3500	+16.188%	33	491	-64.794%
2026-04-29	13.7000	13.7000	11.0500	11.4900	-48.933%	12	521	-59.095%
2026-04-28	21.5500	22.5000	21.5500	22.5000	-3.640%	8	522	-79.111%
2026-04-27	23.1000	23.3500	23.0500	23.3500	-3.112%	9	524	-79.872%
2026-04-23	24.3500	24.3500	24.0500	24.1000	+2.991%	20	523	-80.498%
2026-04-22	23.4000	23.4000	23.4000	23.4000	+6.122%	1	524	-79.915%
2026-04-21	22.0500	22.0500	22.0500	22.0500	+3.279%	1	525	-78.685%
2026-04-20	20.1500	21.4000	20.1500	21.3500	+9.769%	11	525	-77.986%
2026-04-17	20.1400	20.1400	19.3000	19.4500	-6.265%	5	532	-75.835%
2026-04-16	20.5000	20.9000	20.5000	20.7500	+0.630%	10	534	-77.349%
2026-04-15	20.6200	20.6200	20.6200	20.6200	-12.627%	1	532	-77.207%
2026-04-14	23.6500	23.6500	23.6000	23.6000	-7.451%	5	532	-80.085%
2026-04-13	25.5500	25.5500	25.5000	25.5000	+1.918%	2	527	-81.569%
2026-04-08	25.1500	25.1500	25.0200	25.0200	-16.739%	2	527	-81.215%
2026-03-31	32.6500	32.6700	30.0500	30.0500	-10.565%	24	527	-84.359%
2026-03-30	33.6000	33.6000	33.6000	33.6000	+0.871%	1	532	-86.012%
2026-03-27	33.3100	33.3100	33.3100	33.3100	+13.492%	2	532	-85.890%
2026-03-25	29.3000	29.3500	29.3000	29.3500	+5.009%	6	532	-83.986%
2026-03-23	27.7500	27.9500	27.7000	27.9500	+6.598%	8	532	-83.184%
2026-03-17	26.1500	26.2200	26.1500	26.2200	-2.925%	2	540	-82.075%
2026-03-16	26.5000	27.0100	26.5000	27.0100	-6.052%	4	540	-82.599%
2026-03-13	27.4000	28.7500	27.4000	28.7500	0.000%	5	539	-83.652%
2026-03-12	26.9000	29.0000	26.9000	28.7500	+6.285%	17	536	-83.652%
2026-03-11	25.3000	27.1000	25.3000	27.0500	+10.408%	18	522	-82.625%
2026-03-10	24.1600	24.5000	23.9000	24.5000	-7.197%	14	522	-80.816%
2026-03-09	26.9500	26.9500	26.0500	26.4000	+8.866%	25	516	-82.197%
2026-03-06	25.0500	25.0500	24.2500	24.2500	+2.972%	3	502	-80.619%
2026-03-05	23.5000	23.5500	23.5000	23.5500	+9.790%	2	499	-80.042%
2026-03-04	20.6400	21.5000	20.6400	21.4500	-6.536%	9	497	-78.089%
2026-03-03	24.1500	24.5500	22.3000	22.9500	+5.034%	13	492	-79.521%
2026-03-02	23.2000	23.3000	21.8500	21.8500	-8.958%	32	490	-78.490%
2026-02-27	23.7000	24.0500	23.4500	24.0000	+2.128%	20	462	-80.417%
2026-02-26	22.4500	23.6500	22.4500	23.5000	-5.242%	18	448	-80.000%
2026-02-25	25.0000	25.2900	24.8000	24.8000	-7.290%	15	451	-81.048%
2026-02-23	25.6500	26.7500	25.6500	26.7500	+16.812%	22	451	-82.430%
2026-02-19	22.3700	23.4500	22.3700	22.9000	+7.009%	7	451	-79.476%
2026-02-18	21.4000	21.4000	21.4000	21.4000	-16.406%	2	450	-78.037%
2026-02-13	22.4400	25.6000	22.3000	25.6000	+29.949%	33	441	-81.641%
2026-02-12	20.0000	20.0000	19.7000	19.7000	+9.749%	8	441	-76.142%
2026-02-10	18.1500	18.1500	17.5500	17.9500	-10.474%	4	449	-73.816%
2026-02-09	20.1000	20.1000	20.0500	20.0500	+9.863%	2	445	-76.559%
2026-02-06	18.4500	18.4500	18.2000	18.2500	-0.273%	14	445	-74.247%
2026-02-04	18.2000	18.8600	18.2000	18.3000	+10.574%	373	457	-74.317%
2026-02-03	15.9500	16.5500	15.9500	16.5500	-10.347%	20	256	-71.601%
2026-02-02	18.4600	18.4600	18.4600	18.4600	-5.430%	1	255	-74.540%
2026-01-30	20.3000	20.3000	19.5200	19.5200	+11.543%	37	255	-75.922%
2026-01-29	17.7000	17.7500	17.5000	17.5000	-8.712%	8	232	-73.143%
2026-01-26	19.1700	19.1700	19.1700	19.1700	-0.156%	1	228	-75.483%
2026-01-23	19.2500	19.2500	19.1500	19.2000	-7.246%	105	227	-75.521%
2026-01-20	19.4000	20.7500	19.4000	20.7000	+10.400%	4	225	-77.295%
2026-01-16	18.7500	18.7500	18.7500	18.7500	-5.732%	68	169	-74.933%
2026-01-15	19.7000	19.9000	19.7000	19.8900	+0.709%	32	169	-76.370%
2026-01-14	21.2500	21.2500	19.7500	19.7500	+2.865%	7	145	-76.203%
2026-01-13	18.4800	19.2000	18.4800	19.2000	+27.321%	2	144	-75.521%
2026-01-12	15.0000	15.0800	15.0000	15.0800	+38.986%	100	143	-68.833%
2026-01-06	11.2500	11.2500	10.8500	10.8500	-0.913%	3	47	-56.682%
2026-01-05	10.7000	10.9500	10.7000	10.9500	+6.311%	4	45	-57.078%
2025-12-30	10.3000	10.3000	10.3000	10.3000	-11.207%	7	43	-54.369%
2025-12-22	11.6000	11.6000	11.6000	11.6000	-18.425%	2	36	-59.483%
2025-12-18	14.2200	14.2200	14.2200	14.2200	-2.268%	2	38	-66.948%
2025-12-15	14.1000	14.6000	14.1000	14.5500	+3.191%	11	37	-67.698%
2025-12-12	14.0000	14.1500	14.0000	14.1000	-9.615%	11	37	-66.667%
2025-12-11	15.6000	15.6000	15.6000	15.6000	-19.380%	4	43	-69.872%
2025-12-08	19.3000	19.4000	19.3000	19.3500	+3.200%	4	39	-75.711%
2025-12-01	18.7500	18.7500	18.7500	18.7500	+1.792%	11	39	-74.933%
2025-11-25	18.4200	18.4200	18.4200	18.4200	-11.272%	1	34	-74.484%
2025-11-24	20.7600	20.7600	20.7600	20.7600	-0.907%	1	34	-77.360%
2025-11-21	20.9500	20.9500	20.9500	20.9500	-20.130%	1	34	-77.566%
2025-11-18	26.2300	26.2300	26.2300	26.2300	+34.169%	2	34	-82.082%
2025-11-10	19.7000	19.7100	19.5500	19.5500	-2.978%	4	32	-75.959%
2025-11-07	20.1500	20.1500	20.1500	20.1500	-0.983%	1	34	-76.675%
2025-11-03	20.1000	20.3500	20.1000	20.3500	+25.154%	2	33	-76.904%
2025-10-08	16.2400	16.2600	16.2400	16.2600	-11.341%	2	33	-71.095%
2025-09-22	18.0800	18.3400	18.0800	18.3400	-2.239%	2	33	-74.373%
2025-09-19	18.7100	18.7600	18.7100	18.7600	+4.222%	2	33	-74.947%
2025-09-17	18.0000	18.0000	18.0000	18.0000	-9.091%	1	33	-73.889%
2025-09-16	19.9900	20.1700	19.8000	19.8000	+3.018%	5	33	-76.263%
2025-09-15	19.0500	19.2200	19.0500	19.2200	+4.004%	2	33	-75.546%
2025-09-10	18.7500	19.2900	18.2900	18.4800	+7.130%	10	34	-74.567%
2025-09-09	17.2500	17.2500	17.2500	17.2500	+8.422%	1	35	-72.754%
2025-08-29	15.9300	16.0200	15.9100	15.9100	-3.634%	7	29	-70.459%
2025-08-28	16.3500	16.5100	16.3500	16.5100	-0.242%	2	29	-71.532%
2025-08-22	16.5500	16.5500	16.5500	16.5500	-19.816%	1	29	-71.601%
2025-08-07	20.6400	20.6400	20.6400	20.6400	-1.386%	1	30	-77.229%
2025-08-05	21.1900	21.1900	20.7300	20.9300	+7.059%	3	31	-77.544%
2025-08-04	19.5500	19.5500	19.5500	19.5500	-9.070%	2	29	-75.959%
2025-08-01	21.2500	21.5000	21.2500	21.5000	+24.638%	2	29	-78.140%
2025-07-31	16.7000	17.3000	16.7000	17.2500	+6.154%	12	29	-72.754%
2025-07-30	16.3400	16.8200	16.2500	16.2500	-7.407%	6	19	-71.077%
2025-07-29	17.5500	17.5500	17.5500	17.5500	+6.235%	2	17	-73.219%
2025-07-28	15.9300	16.5200	15.9300	16.5200	-7.709%	3	17	-71.550%
2025-07-22	17.7000	17.9000	17.7000	17.9000	-1.105%	2	19	-73.743%
2025-07-21	18.1000	18.1000	18.1000	18.1000	-4.737%	1	18	-74.033%
2025-07-17	18.8000	19.0000	18.8000	19.0000	+0.264%	3	18	-75.263%
2025-07-16	19.6600	19.9300	18.9500	18.9500	-3.562%	11	18	-75.198%
2025-07-15	19.6500	19.6500	19.6500	19.6500	+4.244%	4	15	-76.081%
2025-07-14	18.7400	18.9500	18.7100	18.8500	-3.333%	4	11	-75.066%
2025-07-11	19.5000	19.5000	19.5000	19.5000	+12.069%	1	9	-75.897%
2025-07-10	16.9500	17.4000	16.9500	17.4000	+1.458%	5	10	-72.989%
2025-07-03	17.1500	17.1500	17.1500	17.1500	-11.415%	2	5	-72.595%
2025-06-30	19.3600	19.3600	19.3600	19.3600	+8.459%	1	5	-75.723%
2025-06-17	17.8500	17.8500	17.8500	17.8500	0.000%	4	4	-73.669%