Dark

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

EOD

Aug 13, 2026

1.24-26.627%(-0.45)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.3900	1.7100	1.2100	1.2400	-26.627%	53	1,050	0.000%
2026-08-12	1.7000	1.8700	1.5900	1.6900	+1.807%	56	1,063	-26.627%
2026-08-11	1.8100	1.9500	1.4700	1.6600	-22.791%	54	1,077	-25.301%
2026-08-10	2.1200	2.2000	2.0100	2.1500	+7.500%	64	1,056	-42.326%
2026-08-07	1.5700	2.0500	1.4400	2.0000	+48.148%	83	1,063	-38.000%
2026-08-06	1.7500	1.9000	1.3500	1.3500	-18.182%	34	1,088	-8.148%
2026-08-05	1.5200	1.7700	1.5200	1.6500	-4.070%	288	1,077	-24.848%
2026-08-04	2.8100	2.8100	1.6900	1.7200	-22.172%	213	893	-27.907%
2026-08-03	2.2000	2.4300	2.0900	2.2100	-10.887%	74	890	-43.891%
2026-07-31	3.0500	3.0500	2.4600	2.4800	-13.889%	74	852	-50.000%
2026-07-30	2.8300	3.5500	2.8300	2.8800	+19.008%	125	811	-56.944%
2026-07-29	3.8100	3.8100	1.9400	2.4200	-26.667%	53	796	-48.760%
2026-07-28	4.0500	4.0500	2.8900	3.3000	-23.256%	41	769	-62.424%
2026-07-27	5.3500	5.3500	4.0000	4.3000	-28.926%	112	762	-71.163%
2026-07-24	6.3500	6.4000	5.8000	6.0500	-16.552%	60	731	-79.504%
2026-07-23	7.5000	7.5000	7.1500	7.2500	+12.403%	32	691	-82.897%
2026-07-22	6.2500	6.4500	5.9500	6.4500	+4.878%	43	687	-80.775%
2026-07-21	5.9000	6.2800	5.8000	6.1500	+13.469%	27	677	-79.837%
2026-07-20	5.2500	5.4200	5.1000	5.4200	-8.136%	46	677	-77.122%
2026-07-17	5.8500	6.1500	5.7500	5.9000	+20.408%	85	674	-78.983%
2026-07-16	5.6500	5.6500	4.9000	4.9000	-19.540%	16	621	-74.694%
2026-07-15	7.9500	7.9500	5.9000	6.0900	-5.581%	4	619	-79.639%
2026-07-14	6.0200	6.4500	6.0000	6.4500	+1.575%	3	619	-80.775%
2026-07-13	6.5500	6.5500	5.9500	6.3500	-24.852%	10	619	-80.472%
2026-07-10	8.7500	9.2000	8.4500	8.4500	-6.630%	16	621	-85.325%
2026-07-09	9.6500	9.6500	9.0500	9.0500	+1.571%	3	608	-86.298%
2026-07-08	9.5500	9.5500	8.9100	8.9100	+6.071%	90	608	-86.083%
2026-07-07	7.7500	8.6500	7.2300	8.4000	+29.231%	18	563	-85.238%
2026-07-06	5.7200	7.5700	5.7200	6.5000	+15.044%	11	555	-80.923%
2026-07-02	7.1000	7.1000	5.6500	5.6500	-32.335%	82	540	-78.053%
2026-07-01	11.0500	11.1000	7.6500	8.3500	-19.011%	21	540	-85.150%
2026-06-30	11.0500	11.0500	10.2000	10.3100	-6.358%	79	535	-87.973%
2026-06-29	9.9500	11.2500	9.9500	11.0100	-15.308%	6	519	-88.738%
2026-06-26	13.8000	13.8000	12.8000	13.0000	-8.451%	5	519	-90.462%
2026-06-25	13.6300	14.2000	12.5000	14.2000	-11.250%	11	520	-91.268%
2026-06-24	15.3300	16.0000	15.3300	16.0000	-1.538%	14	518	-92.250%
2026-06-23	16.9000	16.9000	16.2500	16.2500	-4.971%	14	508	-92.369%
2026-06-22	16.1000	17.1000	16.0000	17.1000	-5.525%	16	501	-92.749%
2026-06-18	16.3000	18.1000	16.3000	18.1000	+8.709%	9	499	-93.149%
2026-06-17	14.4600	16.6500	14.0000	16.6500	+4.389%	8	499	-92.553%
2026-06-16	18.6000	18.6000	15.9500	15.9500	-29.828%	4	499	-92.226%
2026-06-12	21.6500	22.7300	21.6500	22.7300	-8.531%	2	501	-94.545%
2026-06-11	23.2500	24.8500	23.1000	24.8500	+10.938%	4	501	-95.010%
2026-06-10	22.4000	22.4000	22.4000	22.4000	-0.223%	7	505	-94.464%
2026-06-09	22.4500	22.4500	22.4500	22.4500	-3.441%	2	505	-94.477%
2026-06-08	23.2000	23.2500	23.2000	23.2500	0.000%	3	507	-94.667%
2026-06-04	22.5500	23.2500	22.5500	23.2500	-18.706%	7	510	-94.667%
2026-06-03	29.8000	30.6400	28.6000	28.6000	+11.719%	5	506	-95.664%
2026-06-02	25.6000	25.6000	25.6000	25.6000	+6.445%	2	505	-95.156%
2026-06-01	23.9000	24.1000	23.9000	24.0500	+32.507%	5	507	-94.844%
2026-05-29	19.4500	19.4500	18.0500	18.1500	-20.220%	12	507	-93.168%
2026-05-28	22.7200	22.7500	22.7200	22.7500	+16.249%	25	506	-94.549%
2026-05-27	19.3000	19.6000	18.5500	19.5700	-2.637%	147	511	-93.664%
2026-05-26	20.7200	20.7200	20.1000	20.1000	+9.537%	50	492	-93.831%
2026-05-22	18.3000	18.3500	18.2000	18.3500	+1.662%	18	442	-93.243%
2026-05-21	17.7500	18.0500	17.7500	18.0500	-2.957%	7	435	-93.130%
2026-05-20	19.8000	19.8000	18.5500	18.6000	-1.587%	19	435	-93.333%
2026-05-19	17.3400	18.9000	17.3400	18.9000	-2.073%	13	421	-93.439%
2026-05-18	19.0500	19.3000	19.0500	19.3000	-20.083%	2	421	-93.575%
2026-05-13	24.2000	24.2000	24.1500	24.1500	+18.324%	2	421	-94.865%
2026-05-04	20.4100	20.4100	20.4100	20.4100	+12.452%	1	421	-93.925%
2026-05-01	17.5700	18.6000	17.5700	18.1500	-11.247%	11	421	-93.168%
2026-04-30	19.8500	20.4500	19.7500	20.4500	+18.003%	10	421	-93.936%
2026-04-29	18.5000	18.5000	16.9000	17.3300	-41.254%	173	421	-92.845%
2026-04-28	30.2000	30.2000	29.5000	29.5000	+0.034%	20	353	-95.797%
2026-04-21	29.3500	29.4900	29.3500	29.4900	-22.292%	20	350	-95.795%
2026-04-10	37.9500	37.9500	37.9500	37.9500	-7.303%	1	350	-96.733%
2026-04-02	41.5000	41.5500	40.9400	40.9400	-8.534%	3	350	-96.971%
2026-03-27	44.4300	44.7600	44.4300	44.7600	+7.959%	3	350	-97.230%
2026-03-18	39.8500	41.4600	39.8500	41.4600	+24.880%	11	353	-97.009%
2026-03-11	32.9000	33.2000	32.9000	33.2000	-4.129%	40	342	-96.265%
2026-03-09	35.6500	35.8000	34.4800	34.6300	+4.465%	38	346	-96.419%
2026-03-06	33.8900	33.8900	33.0000	33.1500	+3.918%	12	330	-96.259%
2026-03-05	31.9000	31.9000	31.9000	31.9000	+12.324%	1	321	-96.113%
2026-03-04	28.4000	28.4000	28.4000	28.4000	-3.892%	1	322	-95.634%
2026-03-03	32.2500	32.2500	29.5500	29.5500	-5.288%	3	323	-95.804%
2026-03-02	31.2000	31.2000	31.2000	31.2000	-5.740%	10	323	-96.026%
2026-02-25	32.9000	33.1000	32.8500	33.1000	+17.459%	10	327	-96.254%
2026-02-18	28.0000	28.3200	27.9500	28.1800	-6.997%	10	327	-95.600%
2026-02-17	30.3000	30.3000	30.3000	30.3000	+12.639%	2	329	-95.908%
2026-02-12	26.9000	26.9000	26.9000	26.9000	+7.171%	25	327	-95.390%
2026-02-10	25.1000	25.1000	25.1000	25.1000	-6.518%	1	327	-95.060%
2026-02-09	26.8500	26.8500	26.8000	26.8500	+14.744%	5	326	-95.382%
2026-02-06	25.2500	25.2500	23.1000	23.4000	-2.296%	17	325	-94.701%
2026-02-05	23.9500	24.0500	23.8500	23.9500	+9.611%	5	324	-94.823%
2026-02-03	21.5500	21.9000	21.5500	21.8500	-19.580%	30	325	-94.325%
2026-01-30	27.1700	27.1700	27.1700	27.1700	+15.372%	1	322	-95.436%
2026-01-29	23.8500	23.8500	23.5500	23.5500	-8.897%	10	322	-94.735%
2026-01-23	25.8500	25.8500	25.8500	25.8500	-0.920%	2	321	-95.203%
2026-01-15	26.0400	26.0900	26.0400	26.0900	-5.914%	2	319	-95.247%
2026-01-13	22.4000	27.7300	22.4000	27.7300	+69.085%	11	320	-95.528%
2026-01-08	16.2500	16.9000	16.2000	16.4000	+13.103%	12	315	-92.439%
2026-01-07	14.5000	14.5000	14.5000	14.5000	-2.357%	1	311	-91.448%
2026-01-06	14.8500	14.8500	14.8500	14.8500	+0.338%	2	310	-91.650%
2026-01-05	15.4000	15.4000	14.8000	14.8000	-15.909%	4	308	-91.622%
2025-12-19	17.7000	17.7000	17.5000	17.6000	-3.562%	77	308	-92.955%
2025-12-12	19.3000	19.3000	18.1500	18.2500	-11.921%	13	252	-93.205%
2025-12-11	20.8000	20.8000	20.7200	20.7200	-22.222%	6	256	-94.015%
2025-12-09	26.6400	26.6400	26.6400	26.6400	+7.854%	2	256	-95.345%
2025-12-02	24.7000	24.7000	24.7000	24.7000	+0.203%	5	254	-94.980%
2025-12-01	24.3000	24.6500	24.3000	24.6500	+3.354%	53	254	-94.970%
2025-11-26	24.1000	24.4000	23.8500	23.8500	-3.636%	5	198	-94.801%
2025-11-25	24.9000	24.9000	24.7500	24.7500	-8.163%	9	198	-94.990%
2025-11-24	26.9500	26.9500	26.9500	26.9500	-2.778%	1	195	-95.399%
2025-11-21	29.0000	29.0000	27.7200	27.7200	-5.714%	13	194	-95.527%
2025-11-20	29.4000	29.4000	29.4000	29.4000	-6.369%	1	192	-95.782%
2025-11-19	30.9500	31.4000	30.9500	31.4000	+6.369%	4	191	-96.051%
2025-11-17	29.5200	29.5200	29.5200	29.5200	+6.187%	1	187	-95.799%
2025-11-14	28.0000	28.0000	27.8000	27.8000	+22.305%	33	188	-95.540%
2025-11-12	22.8700	22.8700	22.7300	22.7300	-11.728%	2	155	-94.545%
2025-11-10	24.9000	25.7500	24.9000	25.7500	-0.579%	11	155	-95.184%
2025-11-06	26.2000	26.2000	25.9000	25.9000	+4.435%	77	156	-95.212%
2025-11-05	24.8000	24.8000	24.8000	24.8000	-6.238%	3	79	-95.000%
2025-11-03	25.8500	26.4500	25.8500	26.4500	+6.182%	3	74	-95.312%
2025-10-31	24.9100	24.9100	24.9100	24.9100	+10.958%	2	74	-95.022%
2025-10-30	22.4500	22.4500	22.4500	22.4500	+2.746%	1	72	-94.477%
2025-10-28	21.8500	21.8500	21.8500	21.8500	-16.123%	3	71	-94.325%
2025-10-20	26.0500	26.0500	26.0500	26.0500	+0.385%	3	68	-95.240%
2025-10-17	25.8500	25.9500	25.8500	25.9500	+16.107%	2	65	-95.222%
2025-10-14	23.0500	23.0500	22.3500	22.3500	-8.664%	9	63	-94.452%
2025-10-13	23.6500	24.4700	23.6500	24.4700	+13.550%	2	61	-94.933%
2025-10-09	21.4500	21.5500	21.4500	21.5500	+3.011%	4	60	-94.246%
2025-10-08	20.4000	20.9800	20.4000	20.9200	-5.766%	10	62	-94.073%
2025-10-01	22.3000	22.3000	22.2000	22.2000	-3.688%	2	58	-94.414%
2025-09-30	23.0500	23.0500	23.0500	23.0500	-10.485%	4	57	-94.620%
2025-09-29	25.7500	25.7500	25.7500	25.7500	-2.462%	2	53	-95.184%
2025-09-25	25.8500	26.4000	25.8500	26.4000	+3.937%	3	51	-95.303%
2025-09-24	25.5000	25.5000	25.4000	25.4000	-0.079%	3	48	-95.118%
2025-09-23	25.5200	25.5200	25.4200	25.4200	+8.032%	2	47	-95.122%
2025-09-22	23.0000	23.5300	23.0000	23.5300	-1.958%	3	46	-94.730%
2025-09-19	24.4500	24.4500	23.9500	24.0000	+0.209%	8	44	-94.833%
2025-09-18	22.8600	23.9500	22.8600	23.9500	-1.033%	8	40	-94.823%
2025-09-17	24.2500	24.2500	24.2000	24.2000	-6.019%	2	37	-94.876%
2025-09-16	25.7500	25.7500	25.7500	25.7500	+9.110%	1	35	-95.184%
2025-09-15	23.6000	23.6000	23.6000	23.6000	-1.993%	1	34	-94.746%
2025-09-12	23.8100	24.0800	23.8100	24.0800	+0.042%	2	33	-94.850%
2025-09-11	24.0500	24.1700	24.0500	24.0700	0.000%	4	33	-94.848%
2025-09-10	24.6000	24.6000	23.5300	24.0700	+9.260%	7	30	-94.848%
2025-09-09	21.9000	22.0300	21.9000	22.0300	-3.546%	2	29	-94.371%
2025-09-08	22.6300	22.8400	22.6300	22.8400	+5.448%	2	28	-94.571%
2025-09-02	21.4200	21.6600	21.4200	21.6600	+0.092%	2	29	-94.275%
2025-08-26	21.3900	21.6400	21.3900	21.6400	-5.088%	2	29	-94.270%
2025-08-20	21.9000	22.8000	21.8000	22.8000	+0.441%	7	29	-94.561%
2025-08-19	22.7000	22.7000	22.7000	22.7000	-2.991%	3	26	-94.537%
2025-08-18	23.4000	23.4000	23.4000	23.4000	-0.637%	3	26	-94.701%
2025-08-13	23.4000	23.5500	23.4000	23.5500	-7.647%	2	23	-94.735%
2025-08-12	25.5000	25.5000	25.5000	25.5000	+2.616%	1	21	-95.137%
2025-08-06	24.8500	24.8500	24.8500	24.8500	+2.474%	2	20	-95.010%
2025-08-04	24.2500	24.2500	24.2500	24.2500	+13.318%	2	18	-94.887%
2025-07-30	21.1000	21.4000	20.9500	21.4000	+1.905%	4	17	-94.206%
2025-07-29	21.0000	21.0000	21.0000	21.0000	-0.190%	6	15	-94.095%
2025-07-24	20.7700	21.0400	20.7700	21.0400	-11.967%	2	14	-94.106%
2025-07-18	24.0500	24.0500	23.9000	23.9000	+0.632%	6	13	-94.812%
2025-07-16	24.3000	24.3000	23.7500	23.7500	-3.455%	2	10	-94.779%
2025-07-15	24.6000	24.6000	24.6000	24.6000	+3.797%	4	9	-94.959%
2025-07-14	23.4200	23.7700	23.4200	23.7000	-5.010%	4	5	-94.768%
2025-07-11	23.7500	24.9500	23.7500	24.9500	+15.242%	3	5	-95.030%
2025-07-10	21.6500	21.6500	21.6500	21.6500	-10.500%	2	5	-94.273%
2025-06-30	23.9200	24.1900	23.9200	24.1900	+8.719%	4	5	-94.874%
2025-06-17	22.2500	22.2500	22.2500	22.2500	0.000%	4	4	-94.427%