Dark

V20260918P325
V Sep 18 2026 325.00 Put (V260918P00325000)
option OPRA

EOD

Jul 1, 2026

5.63-20.704%(-1.47)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.2200	7.2500	5.2500	5.6300	-20.704%	150	1,331	0.000%
2026-06-30	7.6800	7.8900	7.0000	7.1000	-7.432%	734	1,254	-20.704%
2026-06-29	6.9500	7.8000	6.9500	7.6700	-24.059%	205	720	-26.597%
2026-06-26	9.9800	10.1000	8.7000	10.1000	-2.885%	27	540	-44.257%
2026-06-25	9.5500	10.4500	8.8000	10.4000	-9.565%	17	529	-45.865%
2026-06-24	12.2000	12.2000	10.9900	11.5000	-6.732%	22	516	-51.043%
2026-06-23	12.1000	12.3300	11.4000	12.3300	-8.327%	73	504	-54.339%
2026-06-22	12.7500	13.4500	11.2500	13.4500	+3.861%	24	509	-58.141%
2026-06-18	11.7500	13.0000	11.7500	12.9500	+9.746%	104	410	-56.525%
2026-06-17	10.1000	11.8000	10.1000	11.8000	+3.509%	56	410	-52.288%
2026-06-16	13.6500	13.9200	11.1500	11.4000	-23.490%	36	410	-50.614%
2026-06-15	15.0000	15.0000	14.5500	14.9000	-12.610%	17	403	-62.215%
2026-06-12	15.5000	17.0500	15.5000	17.0500	-7.034%	2	403	-66.979%
2026-06-11	17.7500	18.4600	17.3000	18.3400	+7.566%	53	403	-69.302%
2026-06-10	15.2000	18.2000	15.2000	17.0500	+0.294%	13	423	-66.979%
2026-06-09	17.0000	17.0000	17.0000	17.0000	-5.028%	1	422	-66.882%
2026-06-08	18.2000	18.7000	17.9000	17.9000	+6.866%	8	421	-68.547%
2026-06-05	16.7500	16.7500	16.7500	16.7500	-22.274%	1	416	-66.388%
2026-06-03	24.1800	24.1800	21.5500	21.5500	+6.315%	7	415	-73.875%
2026-06-02	20.3000	20.3000	20.2700	20.2700	+14.197%	12	416	-72.225%
2026-06-01	18.6000	18.6000	17.7500	17.7500	+31.970%	2	415	-68.282%
2026-05-29	15.7000	15.7000	13.4500	13.4500	-22.029%	10	416	-58.141%
2026-05-28	17.0000	17.3500	17.0000	17.2500	+10.083%	5	408	-67.362%
2026-05-26	15.9400	15.9400	15.6700	15.6700	+14.380%	11	403	-64.071%
2026-05-22	13.7500	13.7500	13.6500	13.7000	+4.183%	16	393	-58.905%
2026-05-21	13.1000	13.1500	13.1000	13.1500	-4.710%	13	377	-57.186%
2026-05-20	14.8500	14.8500	13.8000	13.8000	-4.498%	18	377	-59.203%
2026-05-19	13.5000	14.4500	13.5000	14.4500	-12.318%	85	354	-61.038%
2026-05-15	16.0000	16.4800	15.8000	16.4800	-9.699%	19	354	-65.837%
2026-05-13	17.6000	19.0500	17.6000	18.2500	+0.829%	46	305	-69.151%
2026-05-11	18.1000	18.1000	18.1000	18.1000	-9.726%	2	305	-68.895%
2026-05-08	20.0500	20.0500	20.0500	20.0500	+5.805%	1	290	-71.920%
2026-05-07	18.5500	18.9500	18.5500	18.9500	-4.051%	3	289	-70.290%
2026-05-06	19.7500	19.7500	19.7500	19.7500	+10.335%	1	286	-71.494%
2026-05-05	18.4000	18.9500	17.9000	17.9000	+14.013%	30	286	-68.547%
2026-05-04	15.6500	15.7000	15.6500	15.7000	+9.790%	2	264	-64.140%
2026-05-01	14.2500	14.3000	14.2500	14.3000	-6.230%	6	266	-60.629%
2026-04-30	15.5000	15.9500	15.2300	15.2500	+20.079%	44	266	-63.082%
2026-04-29	13.5100	13.5100	12.5000	12.7000	-48.687%	20	255	-55.669%
2026-04-21	24.7500	24.7500	24.7500	24.7500	+4.430%	1	261	-77.253%
2026-04-20	22.8000	23.7000	22.8000	23.7000	+7.973%	3	261	-76.245%
2026-04-17	21.3500	21.9500	21.2500	21.9500	-5.184%	29	259	-74.351%
2026-04-16	22.9500	23.1500	22.9000	23.1500	-9.393%	17	254	-75.680%
2026-04-15	25.5000	25.5500	25.5000	25.5500	-9.397%	2	257	-77.965%
2026-04-08	28.2000	28.2000	28.2000	28.2000	-21.558%	1	257	-80.035%
2026-03-31	35.7000	35.9500	35.2500	35.9500	-5.395%	4	257	-84.339%
2026-03-27	38.0000	38.0000	38.0000	38.0000	+22.186%	1	260	-85.184%
2026-03-25	31.1500	31.1500	31.1000	31.1000	-2.047%	2	260	-81.897%
2026-03-24	33.0000	33.0000	31.7500	31.7500	+4.441%	3	259	-82.268%
2026-03-23	30.5000	30.5000	30.4000	30.4000	-11.499%	4	259	-81.480%
2026-03-20	34.3500	34.3500	34.3500	34.3500	-0.492%	1	259	-83.610%
2026-03-18	34.5200	34.5200	34.5200	34.5200	+18.422%	1	259	-83.691%
2026-03-17	28.0000	29.1500	28.0000	29.1500	-7.928%	3	258	-80.686%
2026-03-13	31.5600	31.6600	31.5600	31.6600	+19.698%	2	256	-82.217%
2026-03-10	26.5500	27.5100	26.3000	26.4500	-9.881%	72	257	-78.715%
2026-03-09	28.9500	29.3500	28.1500	29.3500	+10.546%	5	267	-80.818%
2026-03-06	26.5500	26.5500	26.5500	26.5500	+0.454%	2	267	-78.795%
2026-03-05	26.4100	26.4400	26.3900	26.4300	+13.191%	4	267	-78.698%
2026-03-04	23.0000	23.3500	22.8500	23.3500	-7.231%	5	268	-75.889%
2026-03-03	26.4500	27.7500	24.6500	25.1700	+4.657%	9	266	-77.632%
2026-03-02	25.8500	26.1000	24.0500	24.0500	-7.854%	51	261	-76.590%
2026-02-27	27.1500	27.1500	25.8500	26.1000	+1.359%	30	241	-78.429%
2026-02-26	24.7500	25.7500	24.7500	25.7500	-9.331%	17	240	-78.136%
2026-02-25	28.4000	28.4000	28.4000	28.4000	-7.942%	1	233	-80.176%
2026-02-24	31.2000	31.5800	30.8500	30.8500	+11.573%	17	233	-81.750%
2026-02-23	27.6500	27.6500	27.6500	27.6500	+11.582%	1	228	-79.638%
2026-02-18	24.7800	24.7800	24.7800	24.7800	-1.589%	1	228	-77.280%
2026-02-17	25.1800	25.1800	25.1800	25.1800	+5.577%	1	227	-77.641%
2026-02-13	23.8500	23.8500	23.8500	23.8500	+7.675%	1	227	-76.394%
2026-02-12	19.7500	22.2500	19.7000	22.1500	+9.383%	16	227	-74.582%
2026-02-11	19.6500	20.2500	19.6500	20.2500	+0.998%	9	220	-72.198%
2026-02-10	20.0000	20.1000	20.0000	20.0500	-6.527%	59	215	-71.920%
2026-02-09	20.9000	21.9000	20.9000	21.4500	+2.878%	9	168	-73.753%
2026-02-06	20.5500	21.2000	20.5000	20.8500	-1.651%	10	162	-72.998%
2026-02-05	21.2000	21.2000	21.2000	21.2000	-2.169%	2	153	-73.443%
2026-01-30	21.6700	21.6700	21.6700	21.6700	+12.280%	2	151	-74.019%
2026-01-29	19.3000	19.3000	19.3000	19.3000	-11.264%	5	150	-70.829%
2026-01-23	22.0000	22.0000	21.1500	21.7500	-2.466%	17	150	-74.115%
2026-01-21	22.0000	22.3000	22.0000	22.3000	-2.193%	4	135	-74.753%
2026-01-20	21.7200	22.8000	21.6900	22.8000	+11.765%	5	134	-75.307%
2026-01-16	21.2000	21.2000	20.4000	20.4000	-7.019%	8	130	-72.402%
2026-01-15	21.0000	21.9500	21.0000	21.9400	-3.898%	37	130	-74.339%
2026-01-14	23.4500	23.4500	22.8300	22.8300	+6.682%	2	126	-75.339%
2026-01-13	22.9900	22.9900	21.0000	21.4000	+37.179%	4	126	-73.692%
2026-01-12	15.6000	15.6000	15.6000	15.6000	+13.869%	1	125	-63.910%
2026-01-09	13.8000	13.8000	13.7000	13.7000	+9.163%	8	124	-58.905%
2026-01-08	13.3000	13.3000	12.5500	12.5500	+4.583%	12	120	-55.139%
2026-01-06	12.0000	12.0000	12.0000	12.0000	+0.418%	2	110	-53.083%
2026-01-05	12.3500	12.3500	11.9500	11.9500	-17.301%	3	111	-52.887%
2026-01-02	14.7000	14.7000	14.4500	14.4500	+11.154%	9	111	-61.038%
2025-12-22	13.0000	13.0000	13.0000	13.0000	-16.667%	1	108	-56.692%
2025-12-15	16.0000	16.0000	15.6000	15.6000	-1.887%	8	108	-63.910%
2025-12-11	18.2300	18.2300	15.9000	15.9000	-29.333%	38	102	-64.591%
2025-12-09	22.5000	22.5000	22.5000	22.5000	0.000%	3	93	-74.978%
2025-12-08	21.1000	22.5000	21.1000	22.5000	-1.961%	14	90	-74.978%
2025-12-04	22.9500	22.9500	22.9500	22.9500	+11.138%	2	87	-75.468%
2025-12-01	20.6500	20.6500	20.6500	20.6500	-25.559%	10	85	-72.736%
2025-11-18	27.7400	27.7400	27.7400	27.7400	+52.418%	1	85	-79.704%
2025-10-27	18.2000	18.2000	18.2000	18.2000	-18.276%	1	85	-69.066%
2025-10-20	22.2700	22.2700	22.2700	22.2700	+0.542%	1	85	-74.719%
2025-10-17	22.1500	22.2000	22.1500	22.1500	+20.708%	5	85	-74.582%
2025-10-09	18.3500	18.3500	18.3500	18.3500	+3.090%	1	80	-69.319%
2025-10-08	17.2500	17.8000	17.2500	17.8000	+2.006%	6	79	-68.371%
2025-10-03	17.4500	17.4500	17.4500	17.4500	-18.382%	1	75	-67.736%
2025-09-24	21.2700	21.3800	21.2700	21.3800	+10.206%	2	74	-73.667%
2025-09-22	19.4000	19.4000	19.4000	19.4000	-5.688%	2	73	-70.979%
2025-09-19	20.3600	20.5700	20.3600	20.5700	+1.131%	2	71	-72.630%
2025-09-18	19.4000	20.6000	19.4000	20.3400	-6.911%	13	72	-72.321%
2025-09-16	21.7700	21.8500	21.7700	21.8500	+10.076%	4	63	-74.233%
2025-09-15	19.8500	19.8500	19.8500	19.8500	-3.828%	1	62	-71.637%
2025-09-10	20.5400	20.6400	20.5400	20.6400	+10.021%	2	61	-72.723%
2025-09-09	18.6700	18.7600	18.6700	18.7600	+5.571%	2	62	-69.989%
2025-08-28	17.6900	17.7700	17.6900	17.7700	-11.943%	2	62	-68.317%
2025-08-13	19.9900	20.1800	19.9900	20.1800	-13.465%	2	62	-72.101%
2025-08-08	23.1000	23.3200	23.1000	23.3200	+9.484%	2	62	-75.858%
2025-08-06	21.9500	21.9500	21.3000	21.3000	+0.709%	3	62	-73.568%
2025-08-04	21.1500	21.1500	21.1500	21.1500	+12.800%	2	61	-73.381%
2025-07-31	18.1000	18.7500	18.1000	18.7500	+1.902%	11	59	-69.973%
2025-07-30	18.4000	18.4000	18.4000	18.4000	-0.809%	2	57	-69.402%
2025-07-29	17.9500	18.5500	17.8500	18.5500	-1.487%	30	55	-69.650%
2025-07-23	18.9700	18.9700	18.8300	18.8300	-2.687%	2	34	-70.101%
2025-07-22	19.3500	19.3500	19.3500	19.3500	-5.610%	2	34	-70.904%
2025-07-17	20.2900	20.5100	20.2600	20.5000	-3.073%	13	32	-72.537%
2025-07-15	21.0500	21.1500	21.0500	21.1500	+3.524%	4	26	-73.381%
2025-07-14	20.3300	20.5800	20.2200	20.4300	+0.393%	30	22	-72.442%
2025-07-11	20.2000	20.5500	20.2000	20.3500	+9.409%	10	10	-72.334%
2025-07-10	18.6000	18.6000	18.6000	18.6000	-9.665%	1	8	-69.731%
2025-06-30	20.3000	20.5900	20.2900	20.5900	+0.439%	4	9	-72.657%
2025-06-27	20.5000	20.5000	20.5000	20.5000	+7.050%	5	7	-72.537%
2025-06-17	19.1500	19.1500	19.1500	19.1500	-8.723%	1	2	-70.601%
2025-06-13	21.5000	24.0000	20.9800	20.9800	0.000%	6	2	-73.165%