Dark

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

EOD

Aug 13, 2026

1.87-21.097%(-0.50)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.1000	2.2600	1.6600	1.8700	-21.097%	41	3,543	0.000%
2026-08-12	2.3900	2.6300	2.2900	2.3700	+5.333%	123	3,554	-21.097%
2026-08-11	2.7700	2.7700	2.0500	2.2500	-16.974%	43	3,504	-16.889%
2026-08-10	2.6000	3.1000	2.5100	2.7100	+0.370%	443	3,485	-30.996%
2026-08-07	1.9900	2.7800	1.9900	2.7000	+50.838%	99	3,460	-30.741%
2026-08-06	2.3000	2.4000	1.7900	1.7900	-15.962%	62	3,409	+4.469%
2026-08-05	2.0400	2.4600	2.0400	2.1300	-6.579%	307	3,371	-12.207%
2026-08-04	3.5700	3.6600	2.2400	2.2800	-23.746%	71	3,117	-17.982%
2026-08-03	2.7300	3.2000	2.7300	2.9900	-12.573%	48	3,073	-37.458%
2026-07-31	4.0500	4.0500	3.3600	3.4200	-10.000%	108	3,053	-45.322%
2026-07-30	3.5500	4.5000	3.5500	3.8000	+26.246%	167	3,035	-50.789%
2026-07-29	3.7800	3.8000	2.3800	3.0100	-28.333%	83	2,990	-37.874%
2026-07-28	4.4000	4.5000	3.6500	4.2000	-21.788%	62	2,975	-55.476%
2026-07-27	5.4000	5.4000	5.1500	5.3700	-26.438%	106	2,971	-65.177%
2026-07-24	7.5500	7.9000	7.0500	7.3000	-18.436%	58	2,953	-74.384%
2026-07-23	8.9800	9.3000	8.8000	8.9500	+16.993%	43	2,926	-79.106%
2026-07-22	7.6700	7.7000	7.3000	7.6500	+6.250%	80	2,905	-75.556%
2026-07-21	7.3200	7.3500	7.0500	7.2000	+9.924%	91	2,843	-74.028%
2026-07-20	7.1500	7.2000	6.3000	6.5500	-12.667%	27	2,797	-71.450%
2026-07-17	6.8000	7.5000	6.8000	7.5000	+24.585%	42	2,786	-75.067%
2026-07-16	7.0500	7.0500	6.0200	6.0200	-22.821%	5	2,772	-68.937%
2026-07-15	7.8500	7.9500	6.8000	7.8000	+10.638%	16	2,771	-76.026%
2026-07-14	7.0500	7.0500	7.0500	7.0500	-7.237%	2	2,761	-73.475%
2026-07-13	8.3500	8.3500	7.3900	7.6000	-28.972%	36	2,761	-75.395%
2026-07-10	11.0000	11.0500	10.7000	10.7000	-1.654%	7	2,782	-82.523%
2026-07-09	11.3500	11.8500	10.8500	10.8800	-4.141%	247	2,782	-82.813%
2026-07-08	11.0500	11.6000	11.0500	11.3500	+19.726%	75	2,565	-83.524%
2026-07-07	8.8000	10.4000	8.5500	9.4800	+17.037%	50	2,556	-80.274%
2026-07-06	7.2200	10.0200	7.2200	8.1000	+15.385%	55	2,557	-76.914%
2026-07-02	8.2000	8.2000	7.0200	7.0200	-29.447%	59	2,540	-73.362%
2026-07-01	12.6900	12.8500	9.2000	9.9500	-21.654%	15	2,540	-81.206%
2026-06-30	13.8500	13.8500	12.2500	12.7000	-4.798%	40	2,537	-85.276%
2026-06-29	12.0000	13.5000	11.9500	13.3400	-14.212%	622	2,517	-85.982%
2026-06-26	16.6000	16.6000	14.5000	15.5500	-0.321%	32	1,969	-87.974%
2026-06-25	17.9400	17.9400	14.6000	15.6000	-18.110%	13	1,957	-88.013%
2026-06-24	18.1000	19.0500	17.9500	19.0500	-2.308%	56	1,953	-90.184%
2026-06-23	19.5000	19.5000	19.5000	19.5000	+5.121%	7	1,948	-90.410%
2026-06-22	18.5500	18.5500	18.5500	18.5500	-5.838%	2	1,943	-89.919%
2026-06-18	20.0000	20.0000	18.8700	19.7000	+15.882%	22	1,928	-90.508%
2026-06-17	16.5300	17.0000	16.5000	17.0000	-7.859%	21	1,928	-89.000%
2026-06-16	21.6000	21.6000	18.4500	18.4500	-19.432%	13	1,928	-89.864%
2026-06-15	22.8500	22.9000	22.0000	22.9000	-4.384%	19	1,933	-91.834%
2026-06-12	23.9500	23.9500	23.9500	23.9500	-5.149%	5	1,933	-92.192%
2026-06-10	25.2500	25.2500	25.2500	25.2500	-5.537%	7	1,933	-92.594%
2026-06-08	26.7300	26.7300	26.7300	26.7300	+3.605%	1	1,933	-93.004%
2026-06-05	25.8000	25.8000	25.8000	25.8000	-13.626%	2	1,933	-92.752%
2026-06-02	26.5000	29.8700	26.5000	29.8700	+21.423%	3	1,933	-93.740%
2026-06-01	24.6500	24.6500	24.6000	24.6000	+1.235%	2	1,932	-92.398%
2026-05-28	24.6500	24.6500	24.3000	24.3000	+11.468%	9	1,933	-92.305%
2026-05-27	22.5000	22.5000	21.4000	21.8000	-3.326%	10	1,933	-91.422%
2026-05-26	22.5500	22.5500	22.5500	22.5500	+7.637%	3	1,931	-91.707%
2026-05-22	20.9500	20.9500	20.9500	20.9500	-4.338%	1	1,931	-91.074%
2026-05-19	20.1000	21.9000	20.1000	21.9000	-19.337%	870	1,931	-91.461%
2026-05-14	26.7700	27.1500	26.7700	27.1500	+11.728%	853	1,065	-93.112%
2026-05-12	24.3000	24.3000	24.3000	24.3000	-10.166%	14	239	-92.305%
2026-05-11	27.3000	27.3000	27.0500	27.0500	-9.380%	3	239	-93.087%
2026-05-08	29.8500	29.8500	29.8500	29.8500	+13.283%	2	239	-93.735%
2026-05-07	26.3500	26.3500	26.3500	26.3500	-3.937%	1	239	-92.903%
2026-05-06	26.5000	27.4300	26.5000	27.4300	+1.031%	13	239	-93.183%
2026-05-05	27.1500	27.1500	27.1500	27.1500	+29.594%	3	239	-93.112%
2026-05-01	20.9500	20.9500	20.9500	20.9500	-5.204%	2	243	-91.074%
2026-04-30	22.5000	22.5000	22.0500	22.1000	+13.918%	3	243	-91.538%
2026-04-29	19.4500	19.4500	19.1000	19.4000	-38.705%	7	242	-90.361%
2026-04-16	31.5800	31.6500	31.5800	31.6500	-24.732%	2	240	-94.092%
2026-04-13	42.7700	42.7700	42.0500	42.0500	+1.693%	2	240	-95.553%
2026-04-10	41.3500	41.3500	41.3500	41.3500	-12.283%	1	242	-95.478%
2026-04-01	47.1400	47.1400	47.1400	47.1400	+17.264%	1	243	-96.033%
2026-03-23	39.7000	40.2000	39.6000	40.2000	+1.132%	66	242	-95.348%
2026-03-12	39.7500	39.7500	39.7500	39.7500	+16.672%	2	240	-95.296%
2026-03-10	34.0700	34.0700	34.0700	34.0700	-12.304%	2	240	-94.511%
2026-03-09	38.8500	38.8500	38.8500	38.8500	+7.439%	7	239	-95.187%
2026-03-06	35.4500	36.1600	35.4000	36.1600	+6.041%	13	245	-94.829%
2026-03-05	34.1000	34.1000	34.1000	34.1000	+9.823%	1	256	-94.516%
2026-03-04	30.3500	31.0500	30.3500	31.0500	-3.721%	6	256	-93.977%
2026-03-03	32.2500	32.2500	32.2500	32.2500	+4.133%	1	258	-94.202%
2026-02-18	30.9000	30.9700	30.9000	30.9700	-6.435%	8	258	-93.962%
2026-02-17	33.1000	33.1000	33.1000	33.1000	+12.777%	2	263	-94.350%
2026-02-12	26.2500	29.3500	26.2500	29.3500	-0.170%	7	263	-93.629%
2026-02-09	29.4000	29.4000	29.3500	29.4000	+9.294%	4	258	-93.639%
2026-02-05	26.1000	26.9500	26.1000	26.9000	+7.902%	22	259	-93.048%
2026-02-02	24.9400	24.9400	24.9300	24.9300	-4.115%	5	244	-92.499%
2026-01-29	25.9500	26.0000	25.9000	26.0000	-8.772%	16	244	-92.808%
2026-01-23	28.4500	28.5000	28.4500	28.5000	-8.507%	2	245	-93.439%
2026-01-21	30.6000	31.1500	30.4500	31.1500	+3.661%	12	245	-93.997%
2026-01-20	29.1200	30.0500	29.1200	30.0500	+2.490%	4	245	-93.777%
2026-01-16	29.3200	29.3200	29.3200	29.3200	+1.841%	1	243	-93.622%
2026-01-15	27.3000	28.7900	27.3000	28.7900	+74.697%	6	243	-93.505%
2026-01-07	16.4800	16.4800	16.4800	16.4800	+1.104%	1	244	-88.653%
2026-01-05	18.3500	18.4000	16.3000	16.3000	-18.296%	9	243	-88.528%
2026-01-02	20.0000	20.0000	19.9500	19.9500	+3.101%	3	243	-90.627%
2025-12-19	19.3500	19.3500	19.3500	19.3500	-9.155%	46	244	-90.336%
2025-12-15	21.1000	21.3000	20.8800	21.3000	+6.023%	16	236	-91.221%
2025-12-12	20.0500	20.0900	20.0500	20.0900	-6.471%	3	226	-90.692%
2025-12-11	23.2000	23.2000	21.4800	21.4800	-20.738%	43	225	-91.294%
2025-12-02	27.1000	27.1000	27.1000	27.1000	0.000%	1	226	-93.100%
2025-12-01	26.8500	27.1000	26.8500	27.1000	+1.422%	5	227	-93.100%
2025-11-28	26.7200	26.7200	26.7200	26.7200	+2.375%	15	229	-93.001%
2025-11-26	26.8000	26.8000	26.1000	26.1000	-4.918%	3	244	-92.835%
2025-11-25	27.2500	27.4500	27.1500	27.4500	-6.474%	17	244	-93.188%
2025-11-24	29.3500	29.3500	29.3500	29.3500	-6.677%	1	231	-93.629%
2025-11-21	31.4500	31.4500	31.4500	31.4500	-1.411%	2	231	-94.054%
2025-11-20	31.9000	31.9000	31.9000	31.9000	-4.918%	2	231	-94.138%
2025-11-19	33.9800	33.9800	33.5500	33.5500	+10.909%	3	229	-94.426%
2025-11-14	30.2500	30.2500	30.2500	30.2500	+25.103%	1	227	-93.818%
2025-11-12	24.1800	24.1800	24.1800	24.1800	-13.395%	1	228	-92.266%
2025-11-11	27.9200	27.9200	27.9200	27.9200	+0.613%	1	228	-93.302%
2025-11-10	27.8000	28.0000	27.7000	27.7500	+0.181%	14	228	-93.261%
2025-11-07	27.8000	27.8000	27.5000	27.7000	-2.773%	6	223	-93.249%
2025-11-06	28.4900	28.4900	28.4900	28.4900	+9.157%	1	218	-93.436%
2025-11-05	26.0000	26.6000	26.0000	26.1000	-6.115%	18	218	-92.835%
2025-11-03	28.0000	28.0000	27.8000	27.8000	+4.315%	3	201	-93.273%
2025-10-31	27.0500	27.1000	26.6500	26.6500	+4.510%	15	201	-92.983%
2025-10-29	25.5000	25.5000	23.2000	25.5000	+8.464%	5	197	-92.667%
2025-10-28	23.5000	23.5100	23.5000	23.5100	-0.170%	2	195	-92.046%
2025-10-27	23.5500	23.5500	23.5500	23.5500	-2.686%	3	195	-92.059%
2025-10-24	24.1500	24.2000	24.1500	24.2000	-6.923%	2	195	-92.273%
2025-10-23	25.3000	26.0000	25.3000	26.0000	+6.557%	3	194	-92.808%
2025-10-22	24.4000	24.4000	24.4000	24.4000	-0.408%	2	192	-92.336%
2025-10-21	24.5000	24.5000	24.5000	24.5000	-12.343%	2	190	-92.367%
2025-10-17	28.3000	28.3000	27.9000	27.9500	+3.327%	7	188	-93.309%
2025-10-16	27.0500	27.0500	27.0500	27.0500	+5.049%	1	185	-93.087%
2025-10-14	24.8200	25.7500	24.8200	25.7500	-2.830%	2	184	-92.738%
2025-10-13	27.2000	27.2000	25.7000	26.5000	+3.922%	6	183	-92.943%
2025-10-10	25.5000	25.5000	25.5000	25.5000	+8.788%	1	179	-92.667%
2025-10-09	23.1200	23.4400	23.1200	23.4400	+3.214%	2	178	-92.022%
2025-10-08	22.4000	22.7100	22.1000	22.7100	-0.830%	15	178	-91.766%
2025-10-03	23.7000	23.7000	22.9000	22.9000	-6.531%	4	172	-91.834%
2025-10-02	24.5000	24.5000	24.5000	24.5000	+3.594%	4	172	-92.367%
2025-10-01	24.1000	24.1000	23.6500	23.6500	-9.213%	12	172	-92.093%
2025-09-30	24.8000	26.1400	24.8000	26.0500	-6.798%	4	167	-92.821%
2025-09-29	27.9500	27.9500	27.9500	27.9500	-2.102%	1	164	-93.309%
2025-09-25	28.5500	28.5500	28.5500	28.5500	+3.780%	2	163	-93.450%
2025-09-23	25.4500	27.6200	25.4500	27.5100	+10.128%	4	163	-93.202%
2025-09-22	24.8900	24.9800	24.8900	24.9800	-4.034%	2	161	-92.514%
2025-09-19	26.2500	26.2500	26.0000	26.0300	+0.308%	7	162	-92.816%
2025-09-18	24.3500	25.9500	24.3500	25.9500	+5.703%	18	160	-92.794%
2025-09-17	25.2000	25.2000	24.5500	24.5500	-4.288%	8	147	-92.383%
2025-09-15	25.6500	25.6500	25.6500	25.6500	-2.024%	8	139	-92.710%
2025-09-12	25.7500	26.1800	25.7000	26.1800	+1.828%	5	131	-92.857%
2025-09-10	26.0500	26.4000	25.5100	25.7100	+6.460%	55	129	-92.727%
2025-09-09	24.1500	24.1500	24.1500	24.1500	-1.429%	1	76	-92.257%
2025-09-08	24.9000	24.9000	24.5000	24.5000	+4.790%	6	75	-92.367%
2025-09-03	23.3800	23.3800	23.3800	23.3800	-1.350%	1	70	-92.002%
2025-09-02	23.9000	23.9000	23.7000	23.7000	+7.629%	4	70	-92.110%
2025-08-29	21.8600	22.1000	21.8600	22.0200	-2.566%	18	60	-91.508%
2025-08-22	22.6500	22.6500	22.6000	22.6000	-10.139%	2	60	-91.726%
2025-08-21	26.0500	26.0500	25.0200	25.1500	+4.357%	8	58	-92.565%
2025-08-20	24.1000	24.1000	24.1000	24.1000	-1.230%	1	52	-92.241%
2025-08-19	24.4000	24.4000	24.4000	24.4000	-2.204%	2	51	-92.336%
2025-08-18	25.0500	25.0500	24.9500	24.9500	-0.598%	2	49	-92.505%
2025-08-14	25.1000	25.1000	25.1000	25.1000	-12.544%	1	47	-92.550%
2025-08-05	28.7000	28.7000	28.7000	28.7000	+9.751%	2	46	-93.484%
2025-08-04	27.2000	27.2000	26.1500	26.1500	+14.043%	6	46	-92.849%
2025-07-31	22.7600	22.9300	22.7600	22.9300	-4.458%	2	48	-91.845%
2025-07-29	22.7000	24.0000	22.7000	24.0000	+5.541%	8	48	-92.208%
2025-07-24	22.4900	22.7400	22.4900	22.7400	-4.694%	2	42	-91.777%
2025-07-23	23.5300	23.8600	23.5300	23.8600	+0.973%	2	42	-92.163%
2025-07-21	23.5100	23.7400	23.5100	23.6300	-7.731%	6	42	-92.086%
2025-07-17	25.5200	25.6100	25.5200	25.6100	+0.117%	2	43	-92.698%
2025-07-14	25.4800	25.7200	25.4600	25.5800	+0.709%	8	42	-92.690%
2025-07-11	25.4000	25.4000	25.4000	25.4000	0.000%	1	41	-92.638%
2025-06-30	25.2500	25.5600	25.2500	25.4000	-3.422%	12	40	-92.638%
2025-06-24	26.3000	26.3000	26.3000	26.3000	-1.461%	3	36	-92.890%
2025-06-13	26.3000	26.6900	26.3000	26.6900	+35.551%	6	37	-92.994%
2025-06-11	19.8300	19.8300	19.0500	19.6900	-7.991%	66	34	-90.503%
2025-06-09	21.4000	21.4000	21.4000	21.4000	+3.883%	5	5	-91.262%
2025-06-06	20.6300	20.9500	20.6000	20.6000	0.000%	14	6	-90.922%