Dark

V20260918P330
V Sep 18 2026 330.00 Put (V260918P00330000)
option OPRA

EOD

Jul 1, 2026

6.90-21.143%(-1.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.7300	8.7300	6.4600	6.9000	-21.143%	4	789	0.000%
2026-06-30	9.7500	9.9000	8.7500	8.7500	-7.700%	55	789	-21.143%
2026-06-29	8.5000	9.4800	8.3000	9.4800	-18.905%	58	792	-27.215%
2026-06-26	11.6500	11.6900	11.6500	11.6900	-3.388%	2	783	-40.975%
2026-06-25	12.6300	12.6300	11.5000	12.1000	-10.370%	109	784	-42.975%
2026-06-24	14.8500	14.8500	12.2500	13.5000	-8.163%	163	826	-48.889%
2026-06-23	14.2000	14.7300	14.0000	14.7000	+1.379%	29	692	-53.061%
2026-06-22	13.6500	14.8500	13.2500	14.5000	0.000%	18	682	-52.414%
2026-06-18	14.3500	14.5000	14.3500	14.5000	+5.762%	6	677	-52.414%
2026-06-17	12.0000	13.7100	12.0000	13.7100	+1.556%	22	677	-49.672%
2026-06-16	15.1000	15.1000	13.2500	13.5000	-20.118%	13	677	-48.889%
2026-06-15	17.3100	17.4500	16.9000	16.9000	-5.850%	15	668	-59.172%
2026-06-12	19.5200	19.5200	17.9500	17.9500	-10.474%	6	668	-61.560%
2026-06-11	20.3000	21.8400	20.0500	20.0500	+2.558%	34	668	-65.586%
2026-06-10	21.1500	21.1500	19.5500	19.5500	+2.089%	7	659	-64.706%
2026-06-09	19.9500	19.9500	19.1500	19.1500	-8.810%	67	664	-63.969%
2026-06-08	20.9800	21.0000	20.8500	21.0000	+3.960%	3	600	-67.143%
2026-06-05	20.2000	20.2000	20.2000	20.2000	-0.980%	5	599	-65.842%
2026-06-04	20.4500	20.4500	20.4000	20.4000	-21.236%	2	599	-66.176%
2026-06-03	26.3000	26.3000	25.9000	25.9000	+13.846%	18	598	-73.359%
2026-06-02	22.5500	22.7500	22.5500	22.7500	+6.557%	10	597	-69.670%
2026-06-01	20.9000	21.3500	20.9000	21.3500	+35.556%	48	606	-67.681%
2026-05-29	15.7000	16.0000	15.7000	15.7500	-20.253%	11	614	-56.190%
2026-05-28	19.0500	19.7500	19.0500	19.7500	+20.061%	3	613	-65.063%
2026-05-27	17.0000	17.0000	16.4500	16.4500	-7.062%	14	613	-58.055%
2026-05-26	17.9800	17.9800	17.7000	17.7000	+7.599%	2	600	-61.017%
2026-05-22	15.9000	16.5000	15.8500	16.4500	+7.869%	30	600	-58.055%
2026-05-21	16.4200	16.4200	15.2500	15.2500	-4.389%	9	578	-54.754%
2026-05-20	17.1500	17.1500	15.9500	15.9500	-3.625%	33	578	-56.740%
2026-05-19	15.5500	16.6000	15.5000	16.5500	-2.071%	30	565	-58.308%
2026-05-18	16.5900	16.9000	16.5900	16.9000	-9.383%	2	565	-59.172%
2026-05-15	18.6500	18.6500	18.6500	18.6500	-10.766%	2	565	-63.003%
2026-05-14	21.0500	21.0500	20.9000	20.9000	+0.723%	3	539	-66.986%
2026-05-13	20.7500	20.7500	20.7500	20.7500	+12.772%	1	529	-66.747%
2026-05-12	18.1000	18.4000	18.1000	18.4000	-20.070%	11	529	-62.500%
2026-05-08	23.5500	23.5500	23.0200	23.0200	+8.842%	8	529	-70.026%
2026-05-06	21.1500	21.1500	21.1500	21.1500	+17.827%	3	536	-67.376%
2026-05-04	17.4500	18.1200	17.4500	17.9500	+12.893%	63	533	-61.560%
2026-05-01	15.9000	15.9000	15.9000	15.9000	-7.826%	1	495	-56.604%
2026-04-30	17.4500	18.2000	17.2500	17.2500	+12.378%	149	495	-60.000%
2026-04-29	15.0500	15.4500	14.9500	15.3500	-44.080%	134	409	-55.049%
2026-04-28	27.4500	27.4500	27.4500	27.4500	-6.601%	1	339	-74.863%
2026-04-27	29.3900	29.3900	29.3900	29.3900	-25.121%	1	338	-76.523%
2026-03-31	39.2500	39.2500	39.2500	39.2500	-6.770%	1	338	-82.420%
2026-03-27	40.8200	42.1000	40.8200	42.1000	+23.642%	4	338	-83.610%
2026-03-23	33.5300	34.0500	33.5300	34.0500	-9.634%	2	339	-79.736%
2026-03-20	37.0500	37.6800	37.0000	37.6800	+15.053%	65	359	-81.688%
2026-03-12	32.7500	32.7500	32.7500	32.7500	-0.152%	2	357	-78.931%
2026-03-09	32.7000	32.8000	32.7000	32.8000	+6.840%	20	359	-78.963%
2026-03-06	30.1000	30.7000	30.1000	30.7000	+8.289%	12	386	-77.524%
2026-03-05	28.8000	29.1000	28.0500	28.3500	+9.038%	27	387	-75.661%
2026-03-04	25.1500	26.0000	24.7500	26.0000	-3.525%	7	395	-73.462%
2026-03-03	29.5500	29.5500	26.9500	26.9500	+1.890%	2	397	-74.397%
2026-03-02	28.1500	28.1500	26.4500	26.4500	-20.974%	45	398	-73.913%
2026-02-24	33.4700	33.4700	33.4700	33.4700	+27.408%	10	380	-79.385%
2026-02-23	26.2700	26.2700	26.2700	26.2700	-5.842%	10	387	-73.734%
2026-02-19	27.9500	27.9500	27.9000	27.9000	+9.027%	7	387	-75.269%
2026-02-18	25.4500	25.9000	25.4000	25.5900	-7.717%	10	386	-73.036%
2026-02-17	27.7300	27.7300	27.7300	27.7300	-0.252%	2	385	-75.117%
2026-02-13	27.8000	27.8000	27.8000	27.8000	+17.053%	1	385	-75.180%
2026-02-12	23.7500	23.7500	23.7500	23.7500	+3.486%	2	385	-70.947%
2026-02-06	23.0000	23.0000	22.9000	22.9500	+5.760%	11	385	-69.935%
2026-02-05	21.7000	21.7000	21.7000	21.7000	-11.789%	2	392	-68.203%
2026-01-30	24.6000	24.6000	24.6000	24.6000	+13.155%	1	392	-71.951%
2026-01-29	24.5000	24.5000	21.7400	21.7400	-9.417%	4	392	-68.261%
2026-01-27	23.0000	24.0000	23.0000	24.0000	+4.803%	13	392	-71.250%
2026-01-26	22.9000	22.9000	22.9000	22.9000	-1.590%	1	379	-69.869%
2026-01-23	23.2700	23.2700	23.2700	23.2700	-6.920%	1	379	-70.348%
2026-01-21	24.7000	25.0000	24.7000	25.0000	0.000%	25	378	-72.400%
2026-01-20	24.5000	25.0000	24.5000	25.0000	+8.696%	4	403	-72.400%
2026-01-16	24.0000	24.0000	23.0000	23.0000	-11.538%	9	398	-70.000%
2026-01-14	24.2000	26.0000	24.2000	26.0000	+10.638%	10	398	-73.462%
2026-01-13	22.1000	25.0000	22.1000	23.5000	+37.106%	17	393	-70.638%
2026-01-12	18.3700	18.3700	17.1400	17.1400	+12.763%	5	378	-59.743%
2026-01-08	15.2000	15.2000	15.2000	15.2000	+14.286%	90	378	-54.605%
2026-01-07	13.3000	13.3000	13.3000	13.3000	-0.746%	10	288	-48.120%
2026-01-06	13.5700	13.5700	13.4000	13.4000	+0.752%	2	278	-48.507%
2026-01-05	13.3000	13.3000	13.3000	13.3000	-5.674%	2	277	-48.120%
2025-12-31	14.0500	14.1000	14.0500	14.1000	+9.557%	7	277	-51.064%
2025-12-30	12.8700	12.8700	12.8700	12.8700	-8.853%	7	277	-46.387%
2025-12-23	14.1200	14.1200	14.1200	14.1200	-11.750%	1	280	-51.133%
2025-12-19	16.6000	16.6000	15.8000	16.0000	-8.832%	48	281	-56.875%
2025-12-16	17.2800	17.5500	17.2800	17.5500	-0.567%	35	245	-60.684%
2025-12-15	17.6500	17.6500	17.6500	17.6500	-1.944%	3	275	-60.907%
2025-12-11	19.5000	19.5000	18.0000	18.0000	-26.531%	7	275	-61.667%
2025-12-05	24.5000	24.5000	24.5000	24.5000	+5.603%	2	271	-71.837%
2025-12-02	23.4100	23.4100	23.2000	23.2000	+2.428%	30	273	-70.259%
2025-12-01	22.5500	22.6500	22.5000	22.6500	+3.189%	7	243	-69.536%
2025-11-26	22.1000	22.1000	21.9500	21.9500	-3.516%	21	254	-68.565%
2025-11-25	22.8000	22.8000	22.7500	22.7500	-10.784%	2	254	-69.670%
2025-11-21	26.7500	26.7500	25.5000	25.5000	-15.085%	2	253	-72.941%
2025-11-18	28.0000	30.0300	28.0000	30.0300	+16.080%	52	253	-77.023%
2025-11-17	26.1000	26.4000	25.7300	25.8700	+0.544%	23	202	-73.328%
2025-11-14	24.0500	25.7300	24.0500	25.7300	+21.368%	33	183	-73.183%
2025-11-13	21.1000	21.2000	21.1000	21.2000	-10.359%	2	211	-67.453%
2025-11-10	22.8500	23.6500	22.8000	23.6500	0.000%	30	211	-70.825%
2025-11-07	23.4000	23.6500	23.4000	23.6500	-0.630%	64	190	-70.825%
2025-11-04	23.8000	23.8000	23.8000	23.8000	+10.083%	1	129	-71.008%
2025-10-30	21.6200	21.6200	21.6200	21.6200	+10.306%	1	128	-68.085%
2025-10-27	19.6000	19.6000	19.6000	19.6000	-5.314%	1	129	-64.796%
2025-10-24	20.2000	20.7000	20.1000	20.7000	-13.929%	6	129	-66.667%
2025-10-17	24.9500	24.9500	23.9500	24.0500	-12.386%	7	129	-71.310%
2025-10-16	24.2000	27.4500	24.2000	27.4500	+32.930%	3	125	-74.863%
2025-10-14	20.6500	20.6500	20.6500	20.6500	-7.108%	1	125	-66.586%
2025-10-10	22.2300	22.2300	22.2300	22.2300	+12.159%	1	125	-68.961%
2025-10-09	19.8200	19.8200	19.8200	19.8200	+5.707%	1	126	-65.187%
2025-10-08	18.7500	18.7500	18.7500	18.7500	-0.531%	3	127	-63.200%
2025-10-07	18.8500	18.8500	18.8500	18.8500	-5.561%	3	125	-63.395%
2025-10-01	20.0700	20.0700	19.9600	19.9600	-10.211%	2	125	-65.431%
2025-09-30	22.0000	22.2300	22.0000	22.2300	-3.390%	2	124	-68.961%
2025-09-29	22.8800	23.0100	22.8800	23.0100	-1.160%	2	123	-70.013%
2025-09-26	24.0500	24.0500	23.2800	23.2800	-3.802%	3	122	-70.361%
2025-09-25	24.3000	24.3000	24.2000	24.2000	+3.419%	10	119	-71.488%
2025-09-24	23.4000	23.4000	23.4000	23.4000	-0.763%	1	109	-70.513%
2025-09-23	22.8500	23.5800	22.8500	23.5800	+5.645%	2	108	-70.738%
2025-09-19	22.2000	22.3200	22.1000	22.3200	-2.957%	3	108	-69.086%
2025-09-18	21.2500	23.0000	21.2000	23.0000	+0.568%	32	107	-70.000%
2025-09-16	22.8700	22.8700	22.8700	22.8700	+0.971%	5	77	-69.829%
2025-09-15	22.6500	22.6500	22.6500	22.6500	+2.535%	1	72	-69.536%
2025-09-12	21.9400	22.2400	21.9400	22.0900	-0.986%	3	71	-68.764%
2025-09-11	22.0600	22.3100	22.0600	22.3100	-1.848%	2	70	-69.072%
2025-09-10	22.1000	22.7300	22.1000	22.7300	+8.238%	3	69	-69.644%
2025-08-20	21.0000	21.0000	21.0000	21.0000	-15.764%	9	69	-67.143%
2025-08-08	24.9300	24.9300	24.9300	24.9300	-6.454%	1	60	-72.323%
2025-08-07	24.1700	26.6500	24.1700	26.6500	+7.895%	2	60	-74.109%
2025-08-06	24.7000	24.7000	24.7000	24.7000	+2.917%	2	60	-72.065%
2025-08-05	24.7600	24.7600	23.8000	24.0000	+5.495%	27	58	-71.250%
2025-08-04	22.7500	22.7500	22.7500	22.7500	+16.249%	2	35	-69.670%
2025-07-31	19.2900	19.5700	19.2900	19.5700	+2.730%	2	34	-64.742%
2025-07-30	19.0500	19.0500	19.0500	19.0500	-7.748%	2	34	-63.780%
2025-07-29	20.6500	20.6500	20.6500	20.6500	-4.265%	2	32	-66.586%
2025-07-22	21.4400	21.5700	21.4400	21.5700	+6.256%	2	32	-68.011%
2025-07-21	20.3500	20.3500	20.3000	20.3000	-10.177%	3	32	-66.010%
2025-07-15	22.6000	22.7000	22.6000	22.6000	+2.634%	6	32	-69.469%
2025-07-14	21.8100	22.1500	21.8000	22.0200	-2.996%	44	29	-68.665%
2025-07-11	22.7000	22.7000	22.7000	22.7000	+0.799%	1	9	-69.604%
2025-06-30	22.3400	22.6400	22.3300	22.5200	-18.079%	4	10	-69.361%
2025-06-23	27.4800	27.4900	27.4800	27.4900	-4.383%	3	10	-74.900%
2025-06-20	28.7500	28.7500	28.7500	28.7500	+38.221%	6	10	-76.000%
2025-06-17	20.6500	20.8000	20.6500	20.8000	+6.503%	6	7	-66.827%
2025-06-09	19.5300	19.5300	19.5300	19.5300	0.000%	1	1	-64.670%