Dark

V20260918P350
V Sep 18 2026 350.00 Put (V260918P00350000)
option OPRA

EOD

Aug 13, 2026

3.30-25.339%(-1.12)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.2500	4.7500	3.3000	3.3000	-25.339%	85	1,999	0.000%
2026-08-12	4.7900	5.0300	4.4200	4.4200	+4.988%	530	1,987	-25.339%
2026-08-11	4.6000	4.6000	3.9300	4.2100	-22.181%	63	1,773	-21.615%
2026-08-10	4.9000	5.6400	4.5900	5.4100	+8.853%	123	1,737	-39.002%
2026-08-07	3.9200	5.0500	3.7400	4.9700	+48.358%	524	1,742	-33.602%
2026-08-06	4.1500	4.5000	3.3500	3.3500	-18.293%	164	1,458	-1.493%
2026-08-05	4.0500	4.5000	3.9500	4.1000	+1.235%	132	1,383	-19.512%
2026-08-04	5.3700	5.3700	3.8500	4.0500	-19.960%	37	1,322	-18.519%
2026-08-03	4.4000	5.4800	4.3900	5.0600	-11.847%	101	1,316	-34.783%
2026-07-31	6.2000	6.2700	5.5500	5.7400	-4.333%	124	1,316	-42.509%
2026-07-30	5.8400	7.0900	5.8400	6.0000	+14.943%	39	1,282	-45.000%
2026-07-29	6.2000	6.2000	3.9500	5.2200	-20.427%	65	1,253	-36.782%
2026-07-28	7.7500	7.7500	5.5100	6.5600	-19.509%	35	1,229	-49.695%
2026-07-27	8.9900	8.9900	7.9500	8.1500	-28.194%	26	1,215	-59.509%
2026-07-24	11.0000	11.7500	11.0000	11.3500	-11.050%	21	1,220	-70.925%
2026-07-23	13.6000	13.8000	12.7600	12.7600	+7.047%	58	1,219	-74.138%
2026-07-22	11.2300	12.2800	10.7000	11.9200	+4.561%	70	1,204	-72.315%
2026-07-21	10.8000	11.7000	10.6300	11.4000	+16.923%	54	1,174	-71.053%
2026-07-20	11.1200	11.1200	9.3300	9.7500	-9.806%	43	1,141	-66.154%
2026-07-17	9.5300	11.1000	9.5300	10.8100	+13.194%	64	1,113	-69.473%
2026-07-16	10.1800	10.1800	9.3500	9.5500	-12.785%	45	1,098	-65.445%
2026-07-15	10.7500	11.0000	10.7500	10.9500	-2.232%	4	1,113	-69.863%
2026-07-14	11.0100	11.2900	10.7000	11.2000	+1.818%	20	1,110	-70.536%
2026-07-13	12.4800	12.4800	11.0000	11.0000	-29.712%	241	1,109	-70.000%
2026-07-10	15.6500	16.0700	15.6500	15.6500	-1.572%	14	958	-78.914%
2026-07-09	16.2600	16.2600	15.9000	15.9000	+3.247%	11	957	-79.245%
2026-07-08	16.1000	16.1000	15.4000	15.4000	+12.491%	45	959	-78.571%
2026-07-07	12.5500	14.7000	12.5000	13.6900	+22.560%	121	935	-75.895%
2026-07-06	13.5000	14.0300	11.1500	11.1700	+10.924%	18	900	-70.457%
2026-07-02	10.6000	10.6500	10.0700	10.0700	-28.934%	9	902	-67.229%
2026-07-01	16.6900	16.6900	13.6000	14.1700	-22.228%	12	902	-76.711%
2026-06-29	18.1200	18.2200	16.6000	18.2200	-16.230%	50	891	-81.888%
2026-06-26	21.5500	21.7500	21.5500	21.7500	-10.457%	3	890	-84.828%
2026-06-24	24.2900	24.2900	24.2900	24.2900	-9.196%	1	891	-86.414%
2026-06-18	25.7500	26.7500	25.7500	26.7500	+3.883%	2	893	-87.664%
2026-06-17	25.7500	25.7500	25.7500	25.7500	+3.622%	1	893	-87.184%
2026-06-16	28.2100	28.2100	24.8500	24.8500	-23.397%	2	893	-86.720%
2026-06-12	32.4400	32.4400	32.4400	32.4400	-1.548%	2	890	-89.827%
2026-06-09	32.9500	32.9500	32.9500	32.9500	-8.902%	5	890	-89.985%
2026-06-04	36.1700	36.1700	36.1700	36.1700	-12.209%	2	895	-90.876%
2026-06-03	42.3500	42.3500	41.2000	41.2000	+56.061%	6	897	-91.990%
2026-05-19	25.5500	26.4000	25.4500	26.4000	-20.482%	4	896	-87.500%
2026-05-14	33.2000	33.2000	33.2000	33.2000	+1.312%	2	898	-90.060%
2026-05-07	32.7700	32.7700	32.7700	32.7700	-7.690%	1	900	-89.930%
2026-05-06	35.5000	35.5000	35.5000	35.5000	+7.121%	2	900	-90.704%
2026-05-05	33.1400	33.1400	33.1400	33.1400	+27.462%	10	898	-90.042%
2026-04-29	23.7700	26.0000	23.7700	26.0000	-41.639%	76	898	-87.308%
2026-04-23	44.5500	44.5500	44.5500	44.5500	+1.829%	1	833	-92.593%
2026-04-22	43.7500	43.7500	43.7500	43.7500	-13.861%	1	834	-92.457%
2026-04-07	50.7900	50.7900	50.7900	50.7900	-3.624%	10	833	-93.503%
2026-04-02	52.7000	52.7000	52.6500	52.7000	+5.717%	31	808	-93.738%
2026-03-25	49.8500	49.8500	49.8500	49.8500	+10.166%	1	808	-93.380%
2026-03-12	45.3000	45.3000	45.2500	45.2500	-3.826%	2	808	-92.707%
2026-03-11	47.0500	47.0500	47.0500	47.0500	+10.576%	3	808	-92.986%
2026-03-06	42.5500	42.5500	42.5500	42.5500	+5.452%	5	808	-92.244%
2026-03-05	40.3500	40.3500	40.3500	40.3500	+8.907%	3	813	-91.822%
2026-03-04	35.3500	37.0500	35.3500	37.0500	-3.390%	14	816	-91.093%
2026-03-03	38.3500	38.3500	38.3500	38.3500	+0.288%	3	820	-91.395%
2026-03-02	39.8500	40.7000	38.1700	38.2400	-6.732%	96	820	-91.370%
2026-02-27	41.0000	41.0000	41.0000	41.0000	+10.215%	3	763	-91.951%
2026-02-20	37.1500	37.2000	37.1500	37.2000	+0.189%	22	760	-91.129%
2026-02-18	37.1600	37.1600	37.1300	37.1300	-12.014%	22	782	-91.112%
2026-02-13	42.5000	42.5000	42.2000	42.2000	+26.917%	5	762	-92.180%
2026-02-10	33.2500	33.2500	33.2500	33.2500	-0.746%	1	762	-90.075%
2026-02-09	33.5000	33.5000	33.5000	33.5000	-0.416%	1	761	-90.149%
2026-02-06	33.7000	33.7000	33.5400	33.6400	+1.939%	21	761	-90.190%
2026-02-04	32.7000	33.0000	32.7000	33.0000	-5.036%	2	770	-90.000%
2026-01-28	34.7000	34.7500	34.7000	34.7500	+2.206%	2	769	-90.504%
2026-01-27	33.2800	34.0000	33.1500	34.0000	-1.535%	3	770	-90.294%
2026-01-26	34.2000	34.5300	34.2000	34.5300	+1.559%	6	768	-90.443%
2026-01-23	34.0000	34.0000	34.0000	34.0000	-4.628%	100	772	-90.294%
2026-01-22	35.6500	35.6500	35.6500	35.6500	+57.743%	2	860	-90.743%
2026-01-09	22.7000	22.7000	22.5500	22.6000	+3.196%	8	861	-85.398%
2026-01-08	21.8000	21.9000	21.8000	21.9000	+7.353%	2	861	-84.932%
2026-01-07	20.6000	20.6000	20.3500	20.4000	+2.256%	14	861	-83.824%
2026-01-06	19.8500	19.9500	19.7500	19.9500	-1.966%	67	851	-83.459%
2026-01-05	20.3500	20.3500	20.1000	20.3500	-3.555%	3	799	-83.784%
2025-12-31	21.2500	21.2500	21.1000	21.1000	-2.088%	101	703	-84.360%
2025-12-22	21.9000	21.9000	21.5000	21.5500	-8.686%	15	703	-84.687%
2025-12-19	24.2000	24.2000	23.5000	23.6000	-5.183%	164	704	-86.017%
2025-12-18	25.0000	25.0000	24.8900	24.8900	-2.008%	102	594	-86.742%
2025-12-16	25.4000	25.4000	25.4000	25.4000	+1.195%	9	542	-87.008%
2025-12-15	25.1000	25.1000	25.1000	25.1000	+0.200%	3	542	-86.853%
2025-12-12	24.5000	25.0500	24.2500	25.0500	-1.765%	20	542	-86.826%
2025-12-11	27.6500	27.6500	25.5000	25.5000	-25.764%	16	547	-87.059%
2025-12-08	34.3500	34.3500	34.3500	34.3500	+9.569%	2	547	-90.393%
2025-11-26	31.2500	31.3500	31.2500	31.3500	-2.941%	6	541	-89.474%
2025-11-25	32.3000	32.3000	32.3000	32.3000	-13.172%	1	541	-89.783%
2025-11-21	37.2000	37.2000	37.2000	37.2000	-0.879%	1	541	-91.129%
2025-11-17	37.5300	37.5300	37.5300	37.5300	+26.109%	3	540	-91.207%
2025-11-13	29.7600	29.7600	29.7600	29.7600	-5.374%	10	540	-88.911%
2025-11-11	31.4500	31.4500	31.4500	31.4500	-1.627%	100	536	-89.507%
2025-11-10	31.9700	31.9700	31.9700	31.9700	-2.292%	1	472	-89.678%
2025-11-06	32.7200	32.7200	32.7200	32.7200	+4.704%	6	471	-89.914%
2025-11-05	32.2500	32.2500	31.2500	31.2500	-1.139%	12	476	-89.440%
2025-11-04	31.6500	31.6500	31.6100	31.6100	+13.501%	2	467	-89.560%
2025-10-28	27.8200	27.8500	27.8200	27.8500	+0.833%	2	467	-88.151%
2025-10-27	28.1800	28.1800	27.5000	27.6200	-2.057%	6	462	-88.052%
2025-10-24	28.2000	28.2000	28.2000	28.2000	+1.112%	1	462	-88.298%
2025-10-21	27.9000	27.9000	27.8900	27.8900	-10.980%	7	462	-88.168%
2025-10-20	31.3300	31.3300	31.3300	31.3300	-2.792%	1	465	-89.467%
2025-10-17	32.3500	32.3500	32.2300	32.2300	+10.947%	8	466	-89.761%
2025-10-09	29.0000	29.2000	29.0000	29.0500	+12.379%	4	458	-88.640%
2025-10-08	25.8500	25.8500	25.8500	25.8500	+0.039%	2	459	-87.234%
2025-10-07	25.8400	25.8400	25.8400	25.8400	-1.749%	5	455	-87.229%
2025-10-03	26.5000	26.8000	26.1500	26.3000	-19.695%	207	455	-87.452%
2025-09-29	32.7500	32.7500	32.7500	32.7500	+10.642%	1	274	-89.924%
2025-09-17	29.6000	29.6000	29.6000	29.6000	-1.333%	2	273	-88.851%
2025-09-10	29.7900	30.0000	29.7900	30.0000	+4.348%	2	271	-89.000%
2025-09-08	28.7500	28.7500	28.7500	28.7500	-1.977%	8	271	-88.522%
2025-09-05	29.3000	29.3300	29.3000	29.3300	+11.947%	8	271	-88.749%
2025-09-04	26.2500	26.2500	26.2000	26.2000	-6.927%	2	270	-87.405%
2025-09-02	27.2000	28.1500	27.2000	28.1500	+7.648%	5	268	-88.277%
2025-08-28	26.1500	26.1500	26.1500	26.1500	+2.148%	250	263	-87.380%
2025-08-27	25.3000	25.6000	25.3000	25.6000	-3.214%	2	14	-87.109%
2025-08-26	26.3500	26.4500	26.3500	26.4500	-8.478%	2	12	-87.524%
2025-08-20	28.9000	28.9000	28.9000	28.9000	-1.701%	1	12	-88.581%
2025-08-15	29.3600	29.4000	29.3600	29.4000	-7.109%	2	11	-88.776%
2025-08-06	32.8500	32.8500	31.6500	31.6500	+1.410%	3	12	-89.573%
2025-08-04	30.4000	31.2100	30.4000	31.2100	+15.807%	4	11	-89.426%
2025-07-30	26.9500	26.9500	26.9500	26.9500	+1.967%	2	11	-87.755%
2025-07-29	26.2300	26.4300	26.2300	26.4300	-13.627%	2	9	-87.514%
2025-07-15	30.6000	30.6000	30.6000	30.6000	+4.687%	1	9	-89.216%
2025-07-14	28.9500	29.2300	28.9500	29.2300	+8.460%	2	9	-88.710%
2025-07-10	26.9500	26.9500	26.9500	26.9500	-2.178%	3	8	-87.755%
2025-06-17	27.5500	27.5500	27.5500	27.5500	-0.899%	3	8	-88.022%
2025-06-16	27.8000	27.8000	27.8000	27.8000	-6.397%	1	5	-88.129%
2025-06-13	29.7000	31.8000	29.7000	29.7000	+23.493%	10	5	-88.889%
2025-06-06	24.0500	24.0500	24.0500	24.0500	0.000%	4	2	-86.279%