Dark

V20260918P335
V Sep 18 2026 335.00 Put (V260918P00335000)
option OPRA

EOD

Jul 1, 2026

8.35-19.011%(-1.96)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.0500	11.1000	7.6500	8.3500	-19.011%	21	540	0.000%
2026-06-30	11.0500	11.0500	10.2000	10.3100	-6.358%	79	535	-19.011%
2026-06-29	9.9500	11.2500	9.9500	11.0100	-15.308%	6	519	-24.160%
2026-06-26	13.8000	13.8000	12.8000	13.0000	-8.451%	5	519	-35.769%
2026-06-25	13.6300	14.2000	12.5000	14.2000	-11.250%	11	520	-41.197%
2026-06-24	15.3300	16.0000	15.3300	16.0000	-1.538%	14	518	-47.813%
2026-06-23	16.9000	16.9000	16.2500	16.2500	-4.971%	14	508	-48.615%
2026-06-22	16.1000	17.1000	16.0000	17.1000	-5.525%	16	501	-51.170%
2026-06-18	16.3000	18.1000	16.3000	18.1000	+8.709%	9	499	-53.867%
2026-06-17	14.4600	16.6500	14.0000	16.6500	+4.389%	8	499	-49.850%
2026-06-16	18.6000	18.6000	15.9500	15.9500	-29.828%	4	499	-47.649%
2026-06-12	21.6500	22.7300	21.6500	22.7300	-8.531%	2	501	-63.264%
2026-06-11	23.2500	24.8500	23.1000	24.8500	+10.938%	4	501	-66.398%
2026-06-10	22.4000	22.4000	22.4000	22.4000	-0.223%	7	505	-62.723%
2026-06-09	22.4500	22.4500	22.4500	22.4500	-3.441%	2	505	-62.806%
2026-06-08	23.2000	23.2500	23.2000	23.2500	0.000%	3	507	-64.086%
2026-06-04	22.5500	23.2500	22.5500	23.2500	-18.706%	7	510	-64.086%
2026-06-03	29.8000	30.6400	28.6000	28.6000	+11.719%	5	506	-70.804%
2026-06-02	25.6000	25.6000	25.6000	25.6000	+6.445%	2	505	-67.383%
2026-06-01	23.9000	24.1000	23.9000	24.0500	+32.507%	5	507	-65.281%
2026-05-29	19.4500	19.4500	18.0500	18.1500	-20.220%	12	507	-53.994%
2026-05-28	22.7200	22.7500	22.7200	22.7500	+16.249%	25	506	-63.297%
2026-05-27	19.3000	19.6000	18.5500	19.5700	-2.637%	147	511	-57.333%
2026-05-26	20.7200	20.7200	20.1000	20.1000	+9.537%	50	492	-58.458%
2026-05-22	18.3000	18.3500	18.2000	18.3500	+1.662%	18	442	-54.496%
2026-05-21	17.7500	18.0500	17.7500	18.0500	-2.957%	7	435	-53.740%
2026-05-20	19.8000	19.8000	18.5500	18.6000	-1.587%	19	435	-55.108%
2026-05-19	17.3400	18.9000	17.3400	18.9000	-2.073%	13	421	-55.820%
2026-05-18	19.0500	19.3000	19.0500	19.3000	-20.083%	2	421	-56.736%
2026-05-13	24.2000	24.2000	24.1500	24.1500	+18.324%	2	421	-65.424%
2026-05-04	20.4100	20.4100	20.4100	20.4100	+12.452%	1	421	-59.089%
2026-05-01	17.5700	18.6000	17.5700	18.1500	-11.247%	11	421	-53.994%
2026-04-30	19.8500	20.4500	19.7500	20.4500	+18.003%	10	421	-59.169%
2026-04-29	18.5000	18.5000	16.9000	17.3300	-41.254%	173	421	-51.818%
2026-04-28	30.2000	30.2000	29.5000	29.5000	+0.034%	20	353	-71.695%
2026-04-21	29.3500	29.4900	29.3500	29.4900	-22.292%	20	350	-71.685%
2026-04-10	37.9500	37.9500	37.9500	37.9500	-7.303%	1	350	-77.997%
2026-04-02	41.5000	41.5500	40.9400	40.9400	-8.534%	3	350	-79.604%
2026-03-27	44.4300	44.7600	44.4300	44.7600	+7.959%	3	350	-81.345%
2026-03-18	39.8500	41.4600	39.8500	41.4600	+24.880%	11	353	-79.860%
2026-03-11	32.9000	33.2000	32.9000	33.2000	-4.129%	40	342	-74.849%
2026-03-09	35.6500	35.8000	34.4800	34.6300	+4.465%	38	346	-75.888%
2026-03-06	33.8900	33.8900	33.0000	33.1500	+3.918%	12	330	-74.811%
2026-03-05	31.9000	31.9000	31.9000	31.9000	+12.324%	1	321	-73.824%
2026-03-04	28.4000	28.4000	28.4000	28.4000	-3.892%	1	322	-70.599%
2026-03-03	32.2500	32.2500	29.5500	29.5500	-5.288%	3	323	-71.743%
2026-03-02	31.2000	31.2000	31.2000	31.2000	-5.740%	10	323	-73.237%
2026-02-25	32.9000	33.1000	32.8500	33.1000	+17.459%	10	327	-74.773%
2026-02-18	28.0000	28.3200	27.9500	28.1800	-6.997%	10	327	-70.369%
2026-02-17	30.3000	30.3000	30.3000	30.3000	+12.639%	2	329	-72.442%
2026-02-12	26.9000	26.9000	26.9000	26.9000	+7.171%	25	327	-68.959%
2026-02-10	25.1000	25.1000	25.1000	25.1000	-6.518%	1	327	-66.733%
2026-02-09	26.8500	26.8500	26.8000	26.8500	+14.744%	5	326	-68.901%
2026-02-06	25.2500	25.2500	23.1000	23.4000	-2.296%	17	325	-64.316%
2026-02-05	23.9500	24.0500	23.8500	23.9500	+9.611%	5	324	-65.136%
2026-02-03	21.5500	21.9000	21.5500	21.8500	-19.580%	30	325	-61.785%
2026-01-30	27.1700	27.1700	27.1700	27.1700	+15.372%	1	322	-69.268%
2026-01-29	23.8500	23.8500	23.5500	23.5500	-8.897%	10	322	-64.544%
2026-01-23	25.8500	25.8500	25.8500	25.8500	-0.920%	2	321	-67.698%
2026-01-15	26.0400	26.0900	26.0400	26.0900	-5.914%	2	319	-67.995%
2026-01-13	22.4000	27.7300	22.4000	27.7300	+69.085%	11	320	-69.888%
2026-01-08	16.2500	16.9000	16.2000	16.4000	+13.103%	12	315	-49.085%
2026-01-07	14.5000	14.5000	14.5000	14.5000	-2.357%	1	311	-42.414%
2026-01-06	14.8500	14.8500	14.8500	14.8500	+0.338%	2	310	-43.771%
2026-01-05	15.4000	15.4000	14.8000	14.8000	-15.909%	4	308	-43.581%
2025-12-19	17.7000	17.7000	17.5000	17.6000	-3.562%	77	308	-52.557%
2025-12-12	19.3000	19.3000	18.1500	18.2500	-11.921%	13	252	-54.247%
2025-12-11	20.8000	20.8000	20.7200	20.7200	-22.222%	6	256	-59.701%
2025-12-09	26.6400	26.6400	26.6400	26.6400	+7.854%	2	256	-68.656%
2025-12-02	24.7000	24.7000	24.7000	24.7000	+0.203%	5	254	-66.194%
2025-12-01	24.3000	24.6500	24.3000	24.6500	+3.354%	53	254	-66.126%
2025-11-26	24.1000	24.4000	23.8500	23.8500	-3.636%	5	198	-64.990%
2025-11-25	24.9000	24.9000	24.7500	24.7500	-8.163%	9	198	-66.263%
2025-11-24	26.9500	26.9500	26.9500	26.9500	-2.778%	1	195	-69.017%
2025-11-21	29.0000	29.0000	27.7200	27.7200	-5.714%	13	194	-69.877%
2025-11-20	29.4000	29.4000	29.4000	29.4000	-6.369%	1	192	-71.599%
2025-11-19	30.9500	31.4000	30.9500	31.4000	+6.369%	4	191	-73.408%
2025-11-17	29.5200	29.5200	29.5200	29.5200	+6.187%	1	187	-71.714%
2025-11-14	28.0000	28.0000	27.8000	27.8000	+22.305%	33	188	-69.964%
2025-11-12	22.8700	22.8700	22.7300	22.7300	-11.728%	2	155	-63.264%
2025-11-10	24.9000	25.7500	24.9000	25.7500	-0.579%	11	155	-67.573%
2025-11-06	26.2000	26.2000	25.9000	25.9000	+4.435%	77	156	-67.761%
2025-11-05	24.8000	24.8000	24.8000	24.8000	-6.238%	3	79	-66.331%
2025-11-03	25.8500	26.4500	25.8500	26.4500	+6.182%	3	74	-68.431%
2025-10-31	24.9100	24.9100	24.9100	24.9100	+10.958%	2	74	-66.479%
2025-10-30	22.4500	22.4500	22.4500	22.4500	+2.746%	1	72	-62.806%
2025-10-28	21.8500	21.8500	21.8500	21.8500	-16.123%	3	71	-61.785%
2025-10-20	26.0500	26.0500	26.0500	26.0500	+0.385%	3	68	-67.946%
2025-10-17	25.8500	25.9500	25.8500	25.9500	+16.107%	2	65	-67.823%
2025-10-14	23.0500	23.0500	22.3500	22.3500	-8.664%	9	63	-62.640%
2025-10-13	23.6500	24.4700	23.6500	24.4700	+13.550%	2	61	-65.877%
2025-10-09	21.4500	21.5500	21.4500	21.5500	+3.011%	4	60	-61.253%
2025-10-08	20.4000	20.9800	20.4000	20.9200	-5.766%	10	62	-60.086%
2025-10-01	22.3000	22.3000	22.2000	22.2000	-3.688%	2	58	-62.387%
2025-09-30	23.0500	23.0500	23.0500	23.0500	-10.485%	4	57	-63.774%
2025-09-29	25.7500	25.7500	25.7500	25.7500	-2.462%	2	53	-67.573%
2025-09-25	25.8500	26.4000	25.8500	26.4000	+3.937%	3	51	-68.371%
2025-09-24	25.5000	25.5000	25.4000	25.4000	-0.079%	3	48	-67.126%
2025-09-23	25.5200	25.5200	25.4200	25.4200	+8.032%	2	47	-67.152%
2025-09-22	23.0000	23.5300	23.0000	23.5300	-1.958%	3	46	-64.513%
2025-09-19	24.4500	24.4500	23.9500	24.0000	+0.209%	8	44	-65.208%
2025-09-18	22.8600	23.9500	22.8600	23.9500	-1.033%	8	40	-65.136%
2025-09-17	24.2500	24.2500	24.2000	24.2000	-6.019%	2	37	-65.496%
2025-09-16	25.7500	25.7500	25.7500	25.7500	+9.110%	1	35	-67.573%
2025-09-15	23.6000	23.6000	23.6000	23.6000	-1.993%	1	34	-64.619%
2025-09-12	23.8100	24.0800	23.8100	24.0800	+0.042%	2	33	-65.324%
2025-09-11	24.0500	24.1700	24.0500	24.0700	0.000%	4	33	-65.310%
2025-09-10	24.6000	24.6000	23.5300	24.0700	+9.260%	7	30	-65.310%
2025-09-09	21.9000	22.0300	21.9000	22.0300	-3.546%	2	29	-62.097%
2025-09-08	22.6300	22.8400	22.6300	22.8400	+5.448%	2	28	-63.441%
2025-09-02	21.4200	21.6600	21.4200	21.6600	+0.092%	2	29	-61.450%
2025-08-26	21.3900	21.6400	21.3900	21.6400	-5.088%	2	29	-61.414%
2025-08-20	21.9000	22.8000	21.8000	22.8000	+0.441%	7	29	-63.377%
2025-08-19	22.7000	22.7000	22.7000	22.7000	-2.991%	3	26	-63.216%
2025-08-18	23.4000	23.4000	23.4000	23.4000	-0.637%	3	26	-64.316%
2025-08-13	23.4000	23.5500	23.4000	23.5500	-7.647%	2	23	-64.544%
2025-08-12	25.5000	25.5000	25.5000	25.5000	+2.616%	1	21	-67.255%
2025-08-06	24.8500	24.8500	24.8500	24.8500	+2.474%	2	20	-66.398%
2025-08-04	24.2500	24.2500	24.2500	24.2500	+13.318%	2	18	-65.567%
2025-07-30	21.1000	21.4000	20.9500	21.4000	+1.905%	4	17	-60.981%
2025-07-29	21.0000	21.0000	21.0000	21.0000	-0.190%	6	15	-60.238%
2025-07-24	20.7700	21.0400	20.7700	21.0400	-11.967%	2	14	-60.314%
2025-07-18	24.0500	24.0500	23.9000	23.9000	+0.632%	6	13	-65.063%
2025-07-16	24.3000	24.3000	23.7500	23.7500	-3.455%	2	10	-64.842%
2025-07-15	24.6000	24.6000	24.6000	24.6000	+3.797%	4	9	-66.057%
2025-07-14	23.4200	23.7700	23.4200	23.7000	-5.010%	4	5	-64.768%
2025-07-11	23.7500	24.9500	23.7500	24.9500	+15.242%	3	5	-66.533%
2025-07-10	21.6500	21.6500	21.6500	21.6500	-10.500%	2	5	-61.432%
2025-06-30	23.9200	24.1900	23.9200	24.1900	+8.719%	4	5	-65.482%
2025-06-17	22.2500	22.2500	22.2500	22.2500	0.000%	4	4	-62.472%