Dark

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

EOD

Aug 13, 2026

0.8800-22.807%(-0.2600)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1500	1.1500	0.8700	0.8800	-22.807%	141	1,929	0.000%
2026-08-12	1.1600	1.3000	1.1000	1.1400	+3.636%	49	1,919	-22.807%
2026-08-11	1.4900	1.4900	1.0600	1.1000	-28.571%	29	1,907	-20.000%
2026-08-10	1.6500	1.6500	1.4100	1.5400	+4.054%	12	1,901	-42.857%
2026-08-07	1.1700	1.4800	1.0400	1.4800	+49.495%	104	1,897	-40.541%
2026-08-06	1.5000	1.5000	0.9800	0.9900	-22.047%	19	1,836	-11.111%
2026-08-05	1.2500	1.3500	1.2100	1.2700	0.000%	30	1,840	-30.709%
2026-08-04	2.0600	2.0600	1.2700	1.2700	-23.030%	56	1,834	-30.709%
2026-08-03	1.5000	1.8500	1.5000	1.6500	-14.063%	50	1,831	-46.667%
2026-07-31	2.1900	2.2000	1.9200	1.9200	-13.901%	46	1,810	-54.167%
2026-07-30	2.1000	2.7000	2.0800	2.2300	+25.281%	154	1,777	-60.538%
2026-07-29	2.1800	2.2500	1.6400	1.7800	-31.801%	63	1,754	-50.562%
2026-07-28	2.9600	2.9600	2.1100	2.6100	-20.909%	97	1,749	-66.284%
2026-07-27	3.6000	3.9100	3.2000	3.3000	-30.526%	147	1,754	-73.333%
2026-07-24	5.1000	5.1500	4.5500	4.7500	-18.103%	137	1,698	-81.474%
2026-07-23	5.8700	6.0000	5.7000	5.8000	+10.476%	63	1,658	-84.828%
2026-07-22	5.2500	5.2500	4.8500	5.2500	+8.247%	86	1,631	-83.238%
2026-07-21	4.9000	4.9000	4.7000	4.8500	+12.791%	49	1,635	-81.856%
2026-07-20	5.1000	5.1000	4.1400	4.3000	-9.474%	33	1,622	-79.535%
2026-07-17	4.6500	4.9500	4.6500	4.7500	+9.195%	61	1,616	-81.474%
2026-07-16	4.6000	4.6000	4.1500	4.3500	-12.298%	7	1,598	-79.770%
2026-07-15	5.9300	6.0000	4.6000	4.9600	-5.524%	17	1,595	-82.258%
2026-07-14	4.6700	5.2500	4.6700	5.2500	+6.925%	3	1,598	-83.238%
2026-07-13	5.3500	5.6000	4.9100	4.9100	-31.329%	24	1,597	-82.077%
2026-07-10	7.5000	7.6000	7.1500	7.1500	-4.539%	13	1,595	-87.692%
2026-07-09	7.8000	8.1000	7.3500	7.4900	+1.491%	802	1,584	-88.251%
2026-07-08	7.7000	7.8000	7.3800	7.3800	+6.187%	29	799	-88.076%
2026-07-07	6.1900	7.0000	5.7900	6.9500	+30.394%	13	788	-87.338%
2026-07-06	6.0900	6.0900	5.3300	5.3300	+13.163%	10	779	-83.490%
2026-07-02	5.8800	5.9000	4.7100	4.7100	-31.739%	95	789	-81.316%
2026-07-01	8.7300	8.7300	6.4600	6.9000	-21.143%	4	789	-87.246%
2026-06-30	9.7500	9.9000	8.7500	8.7500	-7.700%	55	789	-89.943%
2026-06-29	8.5000	9.4800	8.3000	9.4800	-18.905%	58	792	-90.717%
2026-06-26	11.6500	11.6900	11.6500	11.6900	-3.388%	2	783	-92.472%
2026-06-25	12.6300	12.6300	11.5000	12.1000	-10.370%	109	784	-92.727%
2026-06-24	14.8500	14.8500	12.2500	13.5000	-8.163%	163	826	-93.481%
2026-06-23	14.2000	14.7300	14.0000	14.7000	+1.379%	29	692	-94.014%
2026-06-22	13.6500	14.8500	13.2500	14.5000	0.000%	18	682	-93.931%
2026-06-18	14.3500	14.5000	14.3500	14.5000	+5.762%	6	677	-93.931%
2026-06-17	12.0000	13.7100	12.0000	13.7100	+1.556%	22	677	-93.581%
2026-06-16	15.1000	15.1000	13.2500	13.5000	-20.118%	13	677	-93.481%
2026-06-15	17.3100	17.4500	16.9000	16.9000	-5.850%	15	668	-94.793%
2026-06-12	19.5200	19.5200	17.9500	17.9500	-10.474%	6	668	-95.097%
2026-06-11	20.3000	21.8400	20.0500	20.0500	+2.558%	34	668	-95.611%
2026-06-10	21.1500	21.1500	19.5500	19.5500	+2.089%	7	659	-95.499%
2026-06-09	19.9500	19.9500	19.1500	19.1500	-8.810%	67	664	-95.405%
2026-06-08	20.9800	21.0000	20.8500	21.0000	+3.960%	3	600	-95.810%
2026-06-05	20.2000	20.2000	20.2000	20.2000	-0.980%	5	599	-95.644%
2026-06-04	20.4500	20.4500	20.4000	20.4000	-21.236%	2	599	-95.686%
2026-06-03	26.3000	26.3000	25.9000	25.9000	+13.846%	18	598	-96.602%
2026-06-02	22.5500	22.7500	22.5500	22.7500	+6.557%	10	597	-96.132%
2026-06-01	20.9000	21.3500	20.9000	21.3500	+35.556%	48	606	-95.878%
2026-05-29	15.7000	16.0000	15.7000	15.7500	-20.253%	11	614	-94.413%
2026-05-28	19.0500	19.7500	19.0500	19.7500	+20.061%	3	613	-95.544%
2026-05-27	17.0000	17.0000	16.4500	16.4500	-7.062%	14	613	-94.650%
2026-05-26	17.9800	17.9800	17.7000	17.7000	+7.599%	2	600	-95.028%
2026-05-22	15.9000	16.5000	15.8500	16.4500	+7.869%	30	600	-94.650%
2026-05-21	16.4200	16.4200	15.2500	15.2500	-4.389%	9	578	-94.230%
2026-05-20	17.1500	17.1500	15.9500	15.9500	-3.625%	33	578	-94.483%
2026-05-19	15.5500	16.6000	15.5000	16.5500	-2.071%	30	565	-94.683%
2026-05-18	16.5900	16.9000	16.5900	16.9000	-9.383%	2	565	-94.793%
2026-05-15	18.6500	18.6500	18.6500	18.6500	-10.766%	2	565	-95.282%
2026-05-14	21.0500	21.0500	20.9000	20.9000	+0.723%	3	539	-95.789%
2026-05-13	20.7500	20.7500	20.7500	20.7500	+12.772%	1	529	-95.759%
2026-05-12	18.1000	18.4000	18.1000	18.4000	-20.070%	11	529	-95.217%
2026-05-08	23.5500	23.5500	23.0200	23.0200	+8.842%	8	529	-96.177%
2026-05-06	21.1500	21.1500	21.1500	21.1500	+17.827%	3	536	-95.839%
2026-05-04	17.4500	18.1200	17.4500	17.9500	+12.893%	63	533	-95.097%
2026-05-01	15.9000	15.9000	15.9000	15.9000	-7.826%	1	495	-94.465%
2026-04-30	17.4500	18.2000	17.2500	17.2500	+12.378%	149	495	-94.899%
2026-04-29	15.0500	15.4500	14.9500	15.3500	-44.080%	134	409	-94.267%
2026-04-28	27.4500	27.4500	27.4500	27.4500	-6.601%	1	339	-96.794%
2026-04-27	29.3900	29.3900	29.3900	29.3900	-25.121%	1	338	-97.006%
2026-03-31	39.2500	39.2500	39.2500	39.2500	-6.770%	1	338	-97.758%
2026-03-27	40.8200	42.1000	40.8200	42.1000	+23.642%	4	338	-97.910%
2026-03-23	33.5300	34.0500	33.5300	34.0500	-9.634%	2	339	-97.416%
2026-03-20	37.0500	37.6800	37.0000	37.6800	+15.053%	65	359	-97.665%
2026-03-12	32.7500	32.7500	32.7500	32.7500	-0.152%	2	357	-97.313%
2026-03-09	32.7000	32.8000	32.7000	32.8000	+6.840%	20	359	-97.317%
2026-03-06	30.1000	30.7000	30.1000	30.7000	+8.289%	12	386	-97.134%
2026-03-05	28.8000	29.1000	28.0500	28.3500	+9.038%	27	387	-96.896%
2026-03-04	25.1500	26.0000	24.7500	26.0000	-3.525%	7	395	-96.615%
2026-03-03	29.5500	29.5500	26.9500	26.9500	+1.890%	2	397	-96.735%
2026-03-02	28.1500	28.1500	26.4500	26.4500	-20.974%	45	398	-96.673%
2026-02-24	33.4700	33.4700	33.4700	33.4700	+27.408%	10	380	-97.371%
2026-02-23	26.2700	26.2700	26.2700	26.2700	-5.842%	10	387	-96.650%
2026-02-19	27.9500	27.9500	27.9000	27.9000	+9.027%	7	387	-96.846%
2026-02-18	25.4500	25.9000	25.4000	25.5900	-7.717%	10	386	-96.561%
2026-02-17	27.7300	27.7300	27.7300	27.7300	-0.252%	2	385	-96.827%
2026-02-13	27.8000	27.8000	27.8000	27.8000	+17.053%	1	385	-96.835%
2026-02-12	23.7500	23.7500	23.7500	23.7500	+3.486%	2	385	-96.295%
2026-02-06	23.0000	23.0000	22.9000	22.9500	+5.760%	11	385	-96.166%
2026-02-05	21.7000	21.7000	21.7000	21.7000	-11.789%	2	392	-95.945%
2026-01-30	24.6000	24.6000	24.6000	24.6000	+13.155%	1	392	-96.423%
2026-01-29	24.5000	24.5000	21.7400	21.7400	-9.417%	4	392	-95.952%
2026-01-27	23.0000	24.0000	23.0000	24.0000	+4.803%	13	392	-96.333%
2026-01-26	22.9000	22.9000	22.9000	22.9000	-1.590%	1	379	-96.157%
2026-01-23	23.2700	23.2700	23.2700	23.2700	-6.920%	1	379	-96.218%
2026-01-21	24.7000	25.0000	24.7000	25.0000	0.000%	25	378	-96.480%
2026-01-20	24.5000	25.0000	24.5000	25.0000	+8.696%	4	403	-96.480%
2026-01-16	24.0000	24.0000	23.0000	23.0000	-11.538%	9	398	-96.174%
2026-01-14	24.2000	26.0000	24.2000	26.0000	+10.638%	10	398	-96.615%
2026-01-13	22.1000	25.0000	22.1000	23.5000	+37.106%	17	393	-96.255%
2026-01-12	18.3700	18.3700	17.1400	17.1400	+12.763%	5	378	-94.866%
2026-01-08	15.2000	15.2000	15.2000	15.2000	+14.286%	90	378	-94.211%
2026-01-07	13.3000	13.3000	13.3000	13.3000	-0.746%	10	288	-93.383%
2026-01-06	13.5700	13.5700	13.4000	13.4000	+0.752%	2	278	-93.433%
2026-01-05	13.3000	13.3000	13.3000	13.3000	-5.674%	2	277	-93.383%
2025-12-31	14.0500	14.1000	14.0500	14.1000	+9.557%	7	277	-93.759%
2025-12-30	12.8700	12.8700	12.8700	12.8700	-8.853%	7	277	-93.162%
2025-12-23	14.1200	14.1200	14.1200	14.1200	-11.750%	1	280	-93.768%
2025-12-19	16.6000	16.6000	15.8000	16.0000	-8.832%	48	281	-94.500%
2025-12-16	17.2800	17.5500	17.2800	17.5500	-0.567%	35	245	-94.986%
2025-12-15	17.6500	17.6500	17.6500	17.6500	-1.944%	3	275	-95.014%
2025-12-11	19.5000	19.5000	18.0000	18.0000	-26.531%	7	275	-95.111%
2025-12-05	24.5000	24.5000	24.5000	24.5000	+5.603%	2	271	-96.408%
2025-12-02	23.4100	23.4100	23.2000	23.2000	+2.428%	30	273	-96.207%
2025-12-01	22.5500	22.6500	22.5000	22.6500	+3.189%	7	243	-96.115%
2025-11-26	22.1000	22.1000	21.9500	21.9500	-3.516%	21	254	-95.991%
2025-11-25	22.8000	22.8000	22.7500	22.7500	-10.784%	2	254	-96.132%
2025-11-21	26.7500	26.7500	25.5000	25.5000	-15.085%	2	253	-96.549%
2025-11-18	28.0000	30.0300	28.0000	30.0300	+16.080%	52	253	-97.070%
2025-11-17	26.1000	26.4000	25.7300	25.8700	+0.544%	23	202	-96.598%
2025-11-14	24.0500	25.7300	24.0500	25.7300	+21.368%	33	183	-96.580%
2025-11-13	21.1000	21.2000	21.1000	21.2000	-10.359%	2	211	-95.849%
2025-11-10	22.8500	23.6500	22.8000	23.6500	0.000%	30	211	-96.279%
2025-11-07	23.4000	23.6500	23.4000	23.6500	-0.630%	64	190	-96.279%
2025-11-04	23.8000	23.8000	23.8000	23.8000	+10.083%	1	129	-96.303%
2025-10-30	21.6200	21.6200	21.6200	21.6200	+10.306%	1	128	-95.930%
2025-10-27	19.6000	19.6000	19.6000	19.6000	-5.314%	1	129	-95.510%
2025-10-24	20.2000	20.7000	20.1000	20.7000	-13.929%	6	129	-95.749%
2025-10-17	24.9500	24.9500	23.9500	24.0500	-12.386%	7	129	-96.341%
2025-10-16	24.2000	27.4500	24.2000	27.4500	+32.930%	3	125	-96.794%
2025-10-14	20.6500	20.6500	20.6500	20.6500	-7.108%	1	125	-95.738%
2025-10-10	22.2300	22.2300	22.2300	22.2300	+12.159%	1	125	-96.041%
2025-10-09	19.8200	19.8200	19.8200	19.8200	+5.707%	1	126	-95.560%
2025-10-08	18.7500	18.7500	18.7500	18.7500	-0.531%	3	127	-95.307%
2025-10-07	18.8500	18.8500	18.8500	18.8500	-5.561%	3	125	-95.332%
2025-10-01	20.0700	20.0700	19.9600	19.9600	-10.211%	2	125	-95.591%
2025-09-30	22.0000	22.2300	22.0000	22.2300	-3.390%	2	124	-96.041%
2025-09-29	22.8800	23.0100	22.8800	23.0100	-1.160%	2	123	-96.176%
2025-09-26	24.0500	24.0500	23.2800	23.2800	-3.802%	3	122	-96.220%
2025-09-25	24.3000	24.3000	24.2000	24.2000	+3.419%	10	119	-96.364%
2025-09-24	23.4000	23.4000	23.4000	23.4000	-0.763%	1	109	-96.239%
2025-09-23	22.8500	23.5800	22.8500	23.5800	+5.645%	2	108	-96.268%
2025-09-19	22.2000	22.3200	22.1000	22.3200	-2.957%	3	108	-96.057%
2025-09-18	21.2500	23.0000	21.2000	23.0000	+0.568%	32	107	-96.174%
2025-09-16	22.8700	22.8700	22.8700	22.8700	+0.971%	5	77	-96.152%
2025-09-15	22.6500	22.6500	22.6500	22.6500	+2.535%	1	72	-96.115%
2025-09-12	21.9400	22.2400	21.9400	22.0900	-0.986%	3	71	-96.016%
2025-09-11	22.0600	22.3100	22.0600	22.3100	-1.848%	2	70	-96.056%
2025-09-10	22.1000	22.7300	22.1000	22.7300	+8.238%	3	69	-96.128%
2025-08-20	21.0000	21.0000	21.0000	21.0000	-15.764%	9	69	-95.810%
2025-08-08	24.9300	24.9300	24.9300	24.9300	-6.454%	1	60	-96.470%
2025-08-07	24.1700	26.6500	24.1700	26.6500	+7.895%	2	60	-96.698%
2025-08-06	24.7000	24.7000	24.7000	24.7000	+2.917%	2	60	-96.437%
2025-08-05	24.7600	24.7600	23.8000	24.0000	+5.495%	27	58	-96.333%
2025-08-04	22.7500	22.7500	22.7500	22.7500	+16.249%	2	35	-96.132%
2025-07-31	19.2900	19.5700	19.2900	19.5700	+2.730%	2	34	-95.503%
2025-07-30	19.0500	19.0500	19.0500	19.0500	-7.748%	2	34	-95.381%
2025-07-29	20.6500	20.6500	20.6500	20.6500	-4.265%	2	32	-95.738%
2025-07-22	21.4400	21.5700	21.4400	21.5700	+6.256%	2	32	-95.920%
2025-07-21	20.3500	20.3500	20.3000	20.3000	-10.177%	3	32	-95.665%
2025-07-15	22.6000	22.7000	22.6000	22.6000	+2.634%	6	32	-96.106%
2025-07-14	21.8100	22.1500	21.8000	22.0200	-2.996%	44	29	-96.004%
2025-07-11	22.7000	22.7000	22.7000	22.7000	+0.799%	1	9	-96.123%
2025-06-30	22.3400	22.6400	22.3300	22.5200	-18.079%	4	10	-96.092%
2025-06-23	27.4800	27.4900	27.4800	27.4900	-4.383%	3	10	-96.799%
2025-06-20	28.7500	28.7500	28.7500	28.7500	+38.221%	6	10	-96.939%
2025-06-17	20.6500	20.8000	20.6500	20.8000	+6.503%	6	7	-95.769%
2025-06-09	19.5300	19.5300	19.5300	19.5300	0.000%	1	1	-95.494%