Dark

V20260918P345
V Sep 18 2026 345.00 Put (V260918P00345000)
option OPRA

EOD

Aug 13, 2026

2.57-22.121%(-0.73)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.9300	3.6500	2.4300	2.5700	-22.121%	39	1,315	0.000%
2026-08-12	3.0800	3.6500	3.0800	3.3000	+8.197%	43	1,319	-22.121%
2026-08-11	3.7500	3.7500	2.8300	3.0500	-18.011%	46	1,303	-15.738%
2026-08-10	3.9500	4.1700	3.3900	3.7200	+1.087%	158	1,296	-30.914%
2026-08-07	2.7700	3.7800	2.6800	3.6800	+45.455%	467	1,295	-30.163%
2026-08-06	3.2000	3.2000	2.4800	2.5300	-17.049%	133	993	+1.581%
2026-08-05	2.7000	3.3000	2.7000	3.0500	0.000%	30	964	-15.738%
2026-08-04	4.8400	4.8400	2.9000	3.0500	-20.779%	28	938	-15.738%
2026-08-03	3.5000	4.2500	3.3500	3.8500	-12.896%	149	935	-33.247%
2026-07-31	4.5500	5.3200	4.3500	4.4200	0.000%	132	899	-41.855%
2026-07-30	4.9100	5.8200	4.4200	4.4200	+11.899%	163	877	-41.855%
2026-07-29	3.8600	4.1300	3.1400	3.9500	-17.879%	31	858	-34.937%
2026-07-28	6.1500	6.1500	4.7000	4.8100	-28.741%	16	862	-46.570%
2026-07-27	6.8700	6.9500	6.3000	6.7500	-27.419%	21	852	-61.926%
2026-07-24	9.1000	9.7000	9.1000	9.3000	-11.429%	18	841	-72.366%
2026-07-23	11.0000	11.5000	10.5000	10.5000	+5.000%	62	831	-75.524%
2026-07-22	9.4000	10.0000	9.3800	10.0000	+8.696%	19	799	-74.300%
2026-07-21	9.4000	9.4000	9.0500	9.2000	+15.433%	12	787	-72.065%
2026-07-20	8.5700	8.5700	7.9700	7.9700	-9.432%	5	778	-67.754%
2026-07-17	8.1000	8.8000	8.1000	8.8000	+16.556%	19	776	-70.795%
2026-07-16	8.7900	8.7900	7.5500	7.5500	-21.762%	2	773	-65.960%
2026-07-14	10.0700	10.0700	9.6500	9.6500	-0.515%	2	771	-73.368%
2026-07-13	10.1100	10.1100	9.7000	9.7000	-23.016%	29	769	-73.505%
2026-07-10	13.6000	13.6000	12.6000	12.6000	-5.618%	7	751	-79.603%
2026-07-09	13.4500	14.0500	13.0500	13.3500	-0.373%	49	746	-80.749%
2026-07-08	13.8000	13.8000	13.1000	13.4000	+11.667%	84	754	-80.821%
2026-07-07	10.4500	12.4500	10.2600	12.0000	+29.032%	88	738	-78.583%
2026-07-06	12.0500	12.0500	9.3000	9.3000	+5.682%	9	684	-72.366%
2026-07-02	9.9500	9.9500	8.8000	8.8000	-26.483%	14	678	-70.795%
2026-07-01	15.0400	15.0400	10.9500	11.9700	-18.847%	23	678	-78.530%
2026-06-30	16.3000	16.3000	14.7500	14.7500	-2.961%	22	669	-82.576%
2026-06-29	14.1000	15.2000	14.0500	15.2000	-17.166%	12	678	-83.092%
2026-06-25	18.3500	18.3500	18.3500	18.3500	-16.591%	2	671	-85.995%
2026-06-24	22.8000	22.8000	22.0000	22.0000	-1.478%	19	671	-88.318%
2026-06-23	22.3000	22.3300	22.3000	22.3300	+4.836%	2	654	-88.491%
2026-06-22	21.3000	21.3000	21.3000	21.3000	-12.848%	2	654	-87.934%
2026-06-16	24.6400	24.6400	24.4400	24.4400	-14.695%	30	656	-89.484%
2026-06-10	28.6500	28.6500	28.6500	28.6500	-7.937%	5	656	-91.030%
2026-06-08	30.8800	31.1200	30.5600	31.1200	+2.033%	5	656	-91.742%
2026-06-04	30.5000	30.5000	30.5000	30.5000	-14.661%	6	656	-91.574%
2026-06-03	35.6500	35.7400	35.6500	35.7400	+34.766%	10	656	-92.809%
2026-05-26	26.5200	26.5200	26.5200	26.5200	+15.304%	1	656	-90.309%
2026-05-22	23.0500	23.0500	23.0000	23.0000	-4.959%	3	656	-88.826%
2026-05-21	24.2000	24.2000	24.2000	24.2000	-5.284%	1	659	-89.380%
2026-05-20	25.4500	25.5500	25.4500	25.5500	+1.793%	3	659	-89.941%
2026-05-18	25.3500	25.3500	25.1000	25.1000	-4.563%	3	661	-89.761%
2026-05-15	26.3000	26.3000	26.3000	26.3000	-8.522%	2	661	-90.228%
2026-05-13	28.7500	28.7500	28.7500	28.7500	+7.276%	2	666	-91.061%
2026-05-12	27.3500	27.3500	26.8000	26.8000	+4.688%	3	671	-90.410%
2026-05-04	25.6000	25.6000	25.6000	25.6000	+21.327%	2	671	-89.961%
2026-04-29	22.8000	22.8500	21.0500	21.1000	-54.467%	75	672	-87.820%
2026-04-06	46.3400	46.3400	46.3400	46.3400	-6.384%	1	719	-94.454%
2026-03-30	49.5000	49.5000	49.5000	49.5000	+22.525%	2	719	-94.808%
2026-03-09	41.2500	41.2500	40.4000	40.4000	+3.457%	14	719	-93.639%
2026-03-06	38.3600	39.0500	38.3600	39.0500	+4.973%	4	719	-93.419%
2026-03-05	37.2000	37.2000	37.2000	37.2000	+9.251%	2	719	-93.091%
2026-03-04	32.5500	34.0500	32.5500	34.0500	-3.404%	6	719	-92.452%
2026-03-03	35.2500	35.2500	35.2500	35.2500	-5.874%	2	719	-92.709%
2026-03-02	37.4500	37.4500	37.4500	37.4500	-5.238%	5	719	-93.138%
2026-02-25	39.5200	39.5200	39.5200	39.5200	+16.235%	6	719	-93.497%
2026-02-18	34.0000	34.0500	33.9000	34.0000	-5.739%	4	719	-92.441%
2026-02-17	36.0700	36.0700	36.0700	36.0700	-10.274%	2	719	-92.875%
2026-02-13	39.3400	40.2000	39.0000	40.2000	+38.382%	7	719	-93.607%
2026-02-11	29.7200	29.7200	29.0500	29.0500	-2.843%	16	719	-91.153%
2026-02-10	29.7000	29.9500	29.5000	29.9000	-8.563%	6	734	-91.405%
2026-02-09	30.3700	32.7000	30.3700	32.7000	+12.953%	34	734	-92.141%
2026-02-05	28.6500	28.9500	28.6500	28.9500	-2.525%	2	720	-91.123%
2026-02-04	29.8000	29.8000	29.7000	29.7000	+9.031%	23	720	-91.347%
2026-02-02	28.2000	28.2000	27.2400	27.2400	-5.087%	5	719	-90.565%
2026-01-29	28.6500	28.7000	28.6500	28.7000	-4.714%	7	718	-91.045%
2026-01-26	29.6500	30.1300	29.6500	30.1200	-1.246%	4	718	-91.467%
2026-01-23	30.9200	30.9200	30.5000	30.5000	-3.450%	3	718	-91.574%
2026-01-20	31.8000	31.8000	31.5900	31.5900	+2.299%	2	718	-91.865%
2026-01-16	30.8800	30.8800	30.8800	30.8800	+59.587%	1	718	-91.677%
2026-01-09	19.3500	19.3500	19.3500	19.3500	+3.753%	1	718	-86.718%
2026-01-07	18.6000	18.7000	18.6000	18.6500	+4.190%	21	718	-86.220%
2026-01-06	18.0500	18.0500	17.9000	17.9000	-1.918%	96	701	-85.642%
2026-01-05	18.7000	18.7000	18.1500	18.2500	-15.470%	48	606	-85.918%
2026-01-02	22.2500	22.2500	21.5900	21.5900	+11.576%	10	606	-88.096%
2025-12-31	19.3500	19.3500	19.3500	19.3500	+6.612%	1	606	-86.718%
2025-12-26	18.1500	18.1500	18.1500	18.1500	-15.581%	1	606	-85.840%
2025-12-19	21.8500	21.8500	21.5000	21.5000	-7.127%	38	606	-88.047%
2025-12-18	23.1500	23.1500	23.1500	23.1500	-1.279%	6	606	-88.898%
2025-12-16	23.5500	23.7500	23.4000	23.4500	-0.213%	21	606	-89.041%
2025-12-15	23.5000	23.5000	23.5000	23.5000	+4.213%	12	597	-89.064%
2025-12-12	22.3000	22.9500	22.3000	22.5500	-10.338%	4	597	-88.603%
2025-12-11	25.0500	25.1500	25.0500	25.1500	-14.601%	18	599	-89.781%
2025-12-01	29.5000	29.5000	29.4500	29.4500	+1.029%	2	599	-91.273%
2025-11-26	28.7000	29.1500	28.7000	29.1500	-1.852%	4	598	-91.184%
2025-11-25	29.6500	29.9500	29.6000	29.7000	-7.042%	50	598	-91.347%
2025-11-24	31.9500	31.9500	31.9500	31.9500	-4.341%	1	597	-91.956%
2025-11-21	33.4000	33.4000	33.4000	33.4000	-3.188%	1	596	-92.305%
2025-11-20	34.5000	34.5000	34.5000	34.5000	-5.089%	1	595	-92.551%
2025-11-19	36.3500	36.3500	36.3500	36.3500	+11.846%	1	594	-92.930%
2025-11-14	32.5000	32.5000	32.5000	32.5000	+13.240%	1	594	-92.092%
2025-11-05	28.8000	29.0500	28.7000	28.7000	-1.205%	3	593	-91.045%
2025-10-31	29.3500	29.3500	28.9800	29.0500	+11.090%	12	594	-91.153%
2025-10-30	26.1500	26.1500	26.1500	26.1500	+1.553%	1	594	-90.172%
2025-10-28	25.7500	25.7500	25.7500	25.7500	-14.594%	1	593	-90.019%
2025-10-17	31.8000	31.8000	30.0500	30.1500	+15.962%	4	592	-91.476%
2025-10-15	26.0000	26.0000	26.0000	26.0000	+0.193%	3	590	-90.115%
2025-10-10	25.9500	25.9500	25.9500	25.9500	+2.165%	1	587	-90.096%
2025-10-09	25.4000	25.4000	25.4000	25.4000	+3.504%	2	586	-89.882%
2025-10-08	23.9500	24.5400	23.9500	24.5400	+2.250%	3	584	-89.527%
2025-10-07	24.0000	24.0000	24.0000	24.0000	-9.774%	1	583	-89.292%
2025-10-06	26.3500	26.6000	26.3500	26.6000	-0.746%	11	583	-90.338%
2025-10-02	26.8000	26.8000	26.8000	26.8000	+4.688%	2	572	-90.410%
2025-10-01	25.2000	25.7100	25.2000	25.6000	-9.220%	12	570	-89.961%
2025-09-30	26.9000	28.2500	26.9000	28.2000	-6.777%	10	570	-90.887%
2025-09-29	30.2500	30.2500	30.2500	30.2500	-1.945%	1	568	-91.504%
2025-09-25	30.8500	30.8500	30.8500	30.8500	+4.932%	1	567	-91.669%
2025-09-24	29.4000	29.4000	29.4000	29.4000	+10.030%	5	567	-91.259%
2025-09-22	26.7600	26.7600	26.7000	26.7200	-5.750%	3	567	-90.382%
2025-09-19	28.3500	28.3500	28.3500	28.3500	+3.846%	1	567	-90.935%
2025-09-17	27.3000	27.3000	27.3000	27.3000	-5.830%	1	567	-90.586%
2025-09-15	27.7000	29.1200	27.6000	28.9900	+5.036%	148	567	-91.135%
2025-09-12	27.6300	27.6300	27.6000	27.6000	-1.779%	3	427	-90.688%
2025-09-10	27.8800	28.1000	27.8800	28.1000	+9.339%	2	427	-90.854%
2025-09-09	25.7000	25.7000	25.7000	25.7000	-4.319%	8	427	-90.000%
2025-09-08	26.5900	26.8600	26.5900	26.8600	-4.208%	2	427	-90.432%
2025-09-05	25.7000	28.0400	25.7000	28.0400	+15.868%	4	427	-90.835%
2025-09-04	24.6000	24.6000	24.2000	24.2000	-4.234%	7	426	-89.380%
2025-09-03	25.0500	25.2700	25.0000	25.2700	+3.566%	3	421	-89.830%
2025-08-29	24.4500	24.4500	24.4000	24.4000	+0.619%	2	417	-89.467%
2025-08-28	24.2500	24.2500	24.2500	24.2500	-1.222%	1	417	-89.402%
2025-08-26	23.4500	24.6000	23.4500	24.5500	-2.579%	30	414	-89.532%
2025-08-25	25.2000	25.2000	25.2000	25.2000	+2.231%	1	414	-89.802%
2025-08-22	24.6500	24.6500	24.6500	24.6500	-11.011%	37	413	-89.574%
2025-08-21	27.7000	27.7000	27.7000	27.7000	+3.551%	5	450	-90.722%
2025-08-20	26.7500	26.7500	26.7500	26.7500	-2.763%	1	455	-90.393%
2025-08-19	27.2900	27.5100	27.2900	27.5100	+3.034%	2	454	-90.658%
2025-08-15	26.7500	26.7500	26.7000	26.7000	-3.436%	2	454	-90.375%
2025-08-14	27.6500	27.6500	27.6500	27.6500	-0.108%	5	452	-90.705%
2025-08-13	27.6700	27.6800	27.6700	27.6800	-7.579%	400	447	-90.715%
2025-08-06	29.9500	29.9500	29.9500	29.9500	+4.355%	2	48	-91.419%
2025-08-04	28.6500	28.7000	28.0500	28.7000	+17.143%	6	46	-91.045%
2025-07-29	24.5000	24.5000	24.5000	24.5000	-14.336%	6	44	-89.510%
2025-07-15	28.6000	28.6000	28.6000	28.6000	+4.954%	37	38	-91.014%
2025-07-14	26.8900	27.2500	26.8900	27.2500	-0.183%	2	2	-90.569%
2025-06-30	27.1500	27.3000	27.1500	27.3000	0.000%	2	1	-90.586%