Dark

V20260918P340
V Sep 18 2026 340.00 Put (V260918P00340000)
option OPRA

EOD

Jul 1, 2026

9.95-21.654%(-2.75)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.6900	12.8500	9.2000	9.9500	-21.654%	15	2,540	0.000%
2026-06-30	13.8500	13.8500	12.2500	12.7000	-4.798%	40	2,537	-21.654%
2026-06-29	12.0000	13.5000	11.9500	13.3400	-14.212%	622	2,517	-25.412%
2026-06-26	16.6000	16.6000	14.5000	15.5500	-0.321%	32	1,969	-36.013%
2026-06-25	17.9400	17.9400	14.6000	15.6000	-18.110%	13	1,957	-36.218%
2026-06-24	18.1000	19.0500	17.9500	19.0500	-2.308%	56	1,953	-47.769%
2026-06-23	19.5000	19.5000	19.5000	19.5000	+5.121%	7	1,948	-48.974%
2026-06-22	18.5500	18.5500	18.5500	18.5500	-5.838%	2	1,943	-46.361%
2026-06-18	20.0000	20.0000	18.8700	19.7000	+15.882%	22	1,928	-49.492%
2026-06-17	16.5300	17.0000	16.5000	17.0000	-7.859%	21	1,928	-41.471%
2026-06-16	21.6000	21.6000	18.4500	18.4500	-19.432%	13	1,928	-46.070%
2026-06-15	22.8500	22.9000	22.0000	22.9000	-4.384%	19	1,933	-56.550%
2026-06-12	23.9500	23.9500	23.9500	23.9500	-5.149%	5	1,933	-58.455%
2026-06-10	25.2500	25.2500	25.2500	25.2500	-5.537%	7	1,933	-60.594%
2026-06-08	26.7300	26.7300	26.7300	26.7300	+3.605%	1	1,933	-62.776%
2026-06-05	25.8000	25.8000	25.8000	25.8000	-13.626%	2	1,933	-61.434%
2026-06-02	26.5000	29.8700	26.5000	29.8700	+21.423%	3	1,933	-66.689%
2026-06-01	24.6500	24.6500	24.6000	24.6000	+1.235%	2	1,932	-59.553%
2026-05-28	24.6500	24.6500	24.3000	24.3000	+11.468%	9	1,933	-59.053%
2026-05-27	22.5000	22.5000	21.4000	21.8000	-3.326%	10	1,933	-54.358%
2026-05-26	22.5500	22.5500	22.5500	22.5500	+7.637%	3	1,931	-55.876%
2026-05-22	20.9500	20.9500	20.9500	20.9500	-4.338%	1	1,931	-52.506%
2026-05-19	20.1000	21.9000	20.1000	21.9000	-19.337%	870	1,931	-54.566%
2026-05-14	26.7700	27.1500	26.7700	27.1500	+11.728%	853	1,065	-63.352%
2026-05-12	24.3000	24.3000	24.3000	24.3000	-10.166%	14	239	-59.053%
2026-05-11	27.3000	27.3000	27.0500	27.0500	-9.380%	3	239	-63.216%
2026-05-08	29.8500	29.8500	29.8500	29.8500	+13.283%	2	239	-66.667%
2026-05-07	26.3500	26.3500	26.3500	26.3500	-3.937%	1	239	-62.239%
2026-05-06	26.5000	27.4300	26.5000	27.4300	+1.031%	13	239	-63.726%
2026-05-05	27.1500	27.1500	27.1500	27.1500	+29.594%	3	239	-63.352%
2026-05-01	20.9500	20.9500	20.9500	20.9500	-5.204%	2	243	-52.506%
2026-04-30	22.5000	22.5000	22.0500	22.1000	+13.918%	3	243	-54.977%
2026-04-29	19.4500	19.4500	19.1000	19.4000	-38.705%	7	242	-48.711%
2026-04-16	31.5800	31.6500	31.5800	31.6500	-24.732%	2	240	-68.562%
2026-04-13	42.7700	42.7700	42.0500	42.0500	+1.693%	2	240	-76.338%
2026-04-10	41.3500	41.3500	41.3500	41.3500	-12.283%	1	242	-75.937%
2026-04-01	47.1400	47.1400	47.1400	47.1400	+17.264%	1	243	-78.893%
2026-03-23	39.7000	40.2000	39.6000	40.2000	+1.132%	66	242	-75.249%
2026-03-12	39.7500	39.7500	39.7500	39.7500	+16.672%	2	240	-74.969%
2026-03-10	34.0700	34.0700	34.0700	34.0700	-12.304%	2	240	-70.795%
2026-03-09	38.8500	38.8500	38.8500	38.8500	+7.439%	7	239	-74.389%
2026-03-06	35.4500	36.1600	35.4000	36.1600	+6.041%	13	245	-72.483%
2026-03-05	34.1000	34.1000	34.1000	34.1000	+9.823%	1	256	-70.821%
2026-03-04	30.3500	31.0500	30.3500	31.0500	-3.721%	6	256	-67.955%
2026-03-03	32.2500	32.2500	32.2500	32.2500	+4.133%	1	258	-69.147%
2026-02-18	30.9000	30.9700	30.9000	30.9700	-6.435%	8	258	-67.872%
2026-02-17	33.1000	33.1000	33.1000	33.1000	+12.777%	2	263	-69.940%
2026-02-12	26.2500	29.3500	26.2500	29.3500	-0.170%	7	263	-66.099%
2026-02-09	29.4000	29.4000	29.3500	29.4000	+9.294%	4	258	-66.156%
2026-02-05	26.1000	26.9500	26.1000	26.9000	+7.902%	22	259	-63.011%
2026-02-02	24.9400	24.9400	24.9300	24.9300	-4.115%	5	244	-60.088%
2026-01-29	25.9500	26.0000	25.9000	26.0000	-8.772%	16	244	-61.731%
2026-01-23	28.4500	28.5000	28.4500	28.5000	-8.507%	2	245	-65.088%
2026-01-21	30.6000	31.1500	30.4500	31.1500	+3.661%	12	245	-68.058%
2026-01-20	29.1200	30.0500	29.1200	30.0500	+2.490%	4	245	-66.889%
2026-01-16	29.3200	29.3200	29.3200	29.3200	+1.841%	1	243	-66.064%
2026-01-15	27.3000	28.7900	27.3000	28.7900	+74.697%	6	243	-65.439%
2026-01-07	16.4800	16.4800	16.4800	16.4800	+1.104%	1	244	-39.624%
2026-01-05	18.3500	18.4000	16.3000	16.3000	-18.296%	9	243	-38.957%
2026-01-02	20.0000	20.0000	19.9500	19.9500	+3.101%	3	243	-50.125%
2025-12-19	19.3500	19.3500	19.3500	19.3500	-9.155%	46	244	-48.579%
2025-12-15	21.1000	21.3000	20.8800	21.3000	+6.023%	16	236	-53.286%
2025-12-12	20.0500	20.0900	20.0500	20.0900	-6.471%	3	226	-50.473%
2025-12-11	23.2000	23.2000	21.4800	21.4800	-20.738%	43	225	-53.678%
2025-12-02	27.1000	27.1000	27.1000	27.1000	0.000%	1	226	-63.284%
2025-12-01	26.8500	27.1000	26.8500	27.1000	+1.422%	5	227	-63.284%
2025-11-28	26.7200	26.7200	26.7200	26.7200	+2.375%	15	229	-62.762%
2025-11-26	26.8000	26.8000	26.1000	26.1000	-4.918%	3	244	-61.877%
2025-11-25	27.2500	27.4500	27.1500	27.4500	-6.474%	17	244	-63.752%
2025-11-24	29.3500	29.3500	29.3500	29.3500	-6.677%	1	231	-66.099%
2025-11-21	31.4500	31.4500	31.4500	31.4500	-1.411%	2	231	-68.362%
2025-11-20	31.9000	31.9000	31.9000	31.9000	-4.918%	2	231	-68.809%
2025-11-19	33.9800	33.9800	33.5500	33.5500	+10.909%	3	229	-70.343%
2025-11-14	30.2500	30.2500	30.2500	30.2500	+25.103%	1	227	-67.107%
2025-11-12	24.1800	24.1800	24.1800	24.1800	-13.395%	1	228	-58.850%
2025-11-11	27.9200	27.9200	27.9200	27.9200	+0.613%	1	228	-64.362%
2025-11-10	27.8000	28.0000	27.7000	27.7500	+0.181%	14	228	-64.144%
2025-11-07	27.8000	27.8000	27.5000	27.7000	-2.773%	6	223	-64.079%
2025-11-06	28.4900	28.4900	28.4900	28.4900	+9.157%	1	218	-65.075%
2025-11-05	26.0000	26.6000	26.0000	26.1000	-6.115%	18	218	-61.877%
2025-11-03	28.0000	28.0000	27.8000	27.8000	+4.315%	3	201	-64.209%
2025-10-31	27.0500	27.1000	26.6500	26.6500	+4.510%	15	201	-62.664%
2025-10-29	25.5000	25.5000	23.2000	25.5000	+8.464%	5	197	-60.980%
2025-10-28	23.5000	23.5100	23.5000	23.5100	-0.170%	2	195	-57.678%
2025-10-27	23.5500	23.5500	23.5500	23.5500	-2.686%	3	195	-57.749%
2025-10-24	24.1500	24.2000	24.1500	24.2000	-6.923%	2	195	-58.884%
2025-10-23	25.3000	26.0000	25.3000	26.0000	+6.557%	3	194	-61.731%
2025-10-22	24.4000	24.4000	24.4000	24.4000	-0.408%	2	192	-59.221%
2025-10-21	24.5000	24.5000	24.5000	24.5000	-12.343%	2	190	-59.388%
2025-10-17	28.3000	28.3000	27.9000	27.9500	+3.327%	7	188	-64.401%
2025-10-16	27.0500	27.0500	27.0500	27.0500	+5.049%	1	185	-63.216%
2025-10-14	24.8200	25.7500	24.8200	25.7500	-2.830%	2	184	-61.359%
2025-10-13	27.2000	27.2000	25.7000	26.5000	+3.922%	6	183	-62.453%
2025-10-10	25.5000	25.5000	25.5000	25.5000	+8.788%	1	179	-60.980%
2025-10-09	23.1200	23.4400	23.1200	23.4400	+3.214%	2	178	-57.551%
2025-10-08	22.4000	22.7100	22.1000	22.7100	-0.830%	15	178	-56.187%
2025-10-03	23.7000	23.7000	22.9000	22.9000	-6.531%	4	172	-56.550%
2025-10-02	24.5000	24.5000	24.5000	24.5000	+3.594%	4	172	-59.388%
2025-10-01	24.1000	24.1000	23.6500	23.6500	-9.213%	12	172	-57.928%
2025-09-30	24.8000	26.1400	24.8000	26.0500	-6.798%	4	167	-61.804%
2025-09-29	27.9500	27.9500	27.9500	27.9500	-2.102%	1	164	-64.401%
2025-09-25	28.5500	28.5500	28.5500	28.5500	+3.780%	2	163	-65.149%
2025-09-23	25.4500	27.6200	25.4500	27.5100	+10.128%	4	163	-63.831%
2025-09-22	24.8900	24.9800	24.8900	24.9800	-4.034%	2	161	-60.168%
2025-09-19	26.2500	26.2500	26.0000	26.0300	+0.308%	7	162	-61.775%
2025-09-18	24.3500	25.9500	24.3500	25.9500	+5.703%	18	160	-61.657%
2025-09-17	25.2000	25.2000	24.5500	24.5500	-4.288%	8	147	-59.470%
2025-09-15	25.6500	25.6500	25.6500	25.6500	-2.024%	8	139	-61.209%
2025-09-12	25.7500	26.1800	25.7000	26.1800	+1.828%	5	131	-61.994%
2025-09-10	26.0500	26.4000	25.5100	25.7100	+6.460%	55	129	-61.299%
2025-09-09	24.1500	24.1500	24.1500	24.1500	-1.429%	1	76	-58.799%
2025-09-08	24.9000	24.9000	24.5000	24.5000	+4.790%	6	75	-59.388%
2025-09-03	23.3800	23.3800	23.3800	23.3800	-1.350%	1	70	-57.442%
2025-09-02	23.9000	23.9000	23.7000	23.7000	+7.629%	4	70	-58.017%
2025-08-29	21.8600	22.1000	21.8600	22.0200	-2.566%	18	60	-54.814%
2025-08-22	22.6500	22.6500	22.6000	22.6000	-10.139%	2	60	-55.973%
2025-08-21	26.0500	26.0500	25.0200	25.1500	+4.357%	8	58	-60.437%
2025-08-20	24.1000	24.1000	24.1000	24.1000	-1.230%	1	52	-58.714%
2025-08-19	24.4000	24.4000	24.4000	24.4000	-2.204%	2	51	-59.221%
2025-08-18	25.0500	25.0500	24.9500	24.9500	-0.598%	2	49	-60.120%
2025-08-14	25.1000	25.1000	25.1000	25.1000	-12.544%	1	47	-60.359%
2025-08-05	28.7000	28.7000	28.7000	28.7000	+9.751%	2	46	-65.331%
2025-08-04	27.2000	27.2000	26.1500	26.1500	+14.043%	6	46	-61.950%
2025-07-31	22.7600	22.9300	22.7600	22.9300	-4.458%	2	48	-56.607%
2025-07-29	22.7000	24.0000	22.7000	24.0000	+5.541%	8	48	-58.542%
2025-07-24	22.4900	22.7400	22.4900	22.7400	-4.694%	2	42	-56.245%
2025-07-23	23.5300	23.8600	23.5300	23.8600	+0.973%	2	42	-58.298%
2025-07-21	23.5100	23.7400	23.5100	23.6300	-7.731%	6	42	-57.893%
2025-07-17	25.5200	25.6100	25.5200	25.6100	+0.117%	2	43	-61.148%
2025-07-14	25.4800	25.7200	25.4600	25.5800	+0.709%	8	42	-61.102%
2025-07-11	25.4000	25.4000	25.4000	25.4000	0.000%	1	41	-60.827%
2025-06-30	25.2500	25.5600	25.2500	25.4000	-3.422%	12	40	-60.827%
2025-06-24	26.3000	26.3000	26.3000	26.3000	-1.461%	3	36	-62.167%
2025-06-13	26.3000	26.6900	26.3000	26.6900	+35.551%	6	37	-62.720%
2025-06-11	19.8300	19.8300	19.0500	19.6900	-7.991%	66	34	-49.467%
2025-06-09	21.4000	21.4000	21.4000	21.4000	+3.883%	5	5	-53.505%
2025-06-06	20.6300	20.9500	20.6000	20.6000	0.000%	14	6	-51.699%