Dark

A20250919P105
A Sep 19 2025 105.00 Put (A250919P00105000)
option OPRA

EOD

Sep 5, 2025

0.7500+650.000%(+0.6500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-05	0.7500	0.7500	0.7500	0.7500	+650.000%	1	200	0.000%
2025-09-04	0.1000	0.1000	0.1000	0.1000	+66.667%	14	200	+650.000%
2025-09-03	0.0500	0.0600	0.0500	0.0600	0.000%	4	208	+1,150.000%
2025-09-02	0.0700	0.0700	0.0600	0.0600	-25.000%	3	206	+1,150.000%
2025-08-29	0.0700	0.0800	0.0700	0.0800	-46.667%	3	208	+837.500%
2025-08-28	0.3000	0.4500	0.1500	0.1500	-76.923%	75	208	+400.000%
2025-08-27	0.0500	0.7200	0.0500	0.6500	-10.959%	139	259	+15.385%
2025-08-26	0.6000	0.7300	0.6000	0.7300	+21.667%	16	195	+2.740%
2025-08-25	0.5200	0.6000	0.5200	0.6000	+33.333%	10	196	+25.000%
2025-08-22	0.0500	0.4500	0.0500	0.4500	-47.674%	2	194	+66.667%
2025-08-21	0.8800	0.9000	0.8600	0.8600	+24.638%	4	195	-12.791%
2025-08-20	0.6000	0.6900	0.6000	0.6900	+15.000%	3	193	+8.696%
2025-08-19	0.6100	0.7000	0.6000	0.6000	-25.000%	3	194	+25.000%
2025-08-18	0.7400	0.8000	0.7400	0.8000	0.000%	2	194	-6.250%
2025-08-14	0.8000	0.8000	0.8000	0.8000	-17.526%	1	194	-6.250%
2025-08-13	0.8700	0.9700	0.8700	0.9700	-17.094%	3	194	-22.680%
2025-08-12	1.3000	1.3000	1.1700	1.1700	-26.875%	4	194	-35.897%
2025-08-11	1.6000	1.6000	1.6000	1.6000	-8.571%	1	191	-53.125%
2025-08-08	1.6800	1.7500	1.6800	1.7500	-5.914%	6	191	-57.143%
2025-08-07	1.8600	1.8600	1.8600	1.8600	-10.145%	10	190	-59.677%
2025-08-06	2.0700	2.0700	2.0700	2.0700	+21.765%	13	190	-63.768%
2025-08-05	1.9000	1.9000	1.7000	1.7000	-7.609%	5	190	-55.882%
2025-08-04	2.0000	2.0000	1.8400	1.8400	-21.702%	2	194	-59.239%
2025-08-01	2.3500	2.3500	2.3500	2.3500	+102.586%	1	195	-68.085%
2025-07-30	1.1600	1.1600	1.1600	1.1600	+5.455%	1	195	-35.345%
2025-07-29	1.1500	1.1500	1.1000	1.1000	-4.348%	5	195	-31.818%
2025-07-28	1.1000	1.1500	1.0800	1.1500	-0.862%	13	192	-34.783%
2025-07-25	1.2400	1.2400	1.1600	1.1600	-7.200%	5	193	-35.345%
2025-07-24	1.2500	1.2500	1.2500	1.2500	-17.219%	100	193	-40.000%
2025-07-23	1.5200	1.5200	1.5100	1.5100	-29.767%	2	233	-50.331%
2025-07-22	2.3500	2.3500	2.1500	2.1500	-20.956%	2	233	-65.116%
2025-07-21	2.7200	2.7200	2.7200	2.7200	+23.636%	39	233	-72.426%
2025-07-18	2.2000	2.2000	2.2000	2.2000	-8.333%	1	194	-65.909%
2025-07-17	2.4000	2.4000	2.4000	2.4000	-8.397%	8	194	-68.750%
2025-07-16	2.6200	2.6200	2.6200	2.6200	+19.091%	1	202	-71.374%
2025-07-15	2.2000	2.2000	2.2000	2.2000	+24.294%	2	201	-65.909%
2025-07-07	1.6000	1.7700	1.6000	1.7700	+7.273%	3	201	-57.627%
2025-07-02	1.7500	1.7500	1.6500	1.6500	-2.941%	2	200	-54.545%
2025-07-01	1.7000	1.7000	1.7000	1.7000	-15.000%	1	199	-55.882%
2025-06-30	2.0000	2.1000	2.0000	2.0000	+5.263%	13	199	-62.500%
2025-06-27	1.9100	1.9100	1.9000	1.9000	+2.703%	63	186	-60.526%
2025-06-26	1.8500	1.8500	1.8500	1.8500	-7.500%	2	123	-59.459%
2025-06-25	2.0000	2.0000	2.0000	2.0000	-13.793%	1	121	-62.500%
2025-06-24	2.3200	2.3200	2.3200	2.3200	-22.667%	2	121	-67.672%
2025-06-23	3.0000	3.0000	3.0000	3.0000	-3.846%	4	119	-75.000%
2025-06-18	3.1200	3.1200	3.1200	3.1200	+0.645%	1	126	-75.962%
2025-06-17	2.8000	3.1000	2.8000	3.1000	+16.981%	5	126	-75.806%
2025-06-13	2.9000	2.9000	2.6500	2.6500	+1.923%	6	123	-71.698%
2025-06-12	2.5500	2.6000	2.5500	2.6000	+10.638%	37	124	-71.154%
2025-06-10	2.4500	2.4500	2.3500	2.3500	-20.339%	4	124	-68.085%
2025-06-09	3.1000	3.1000	2.8000	2.9500	-13.235%	5	122	-74.576%
2025-06-06	3.3000	3.4000	3.3000	3.4000	-5.556%	4	126	-77.941%
2025-06-05	3.7000	3.7000	3.6000	3.6000	-2.703%	4	126	-79.167%
2025-06-04	3.7000	3.7000	3.7000	3.7000	-15.909%	5	123	-79.730%
2025-06-03	4.4000	4.5000	4.4000	4.4000	-4.348%	6	123	-82.955%
2025-05-30	4.6000	4.6000	4.6000	4.6000	-17.857%	2	121	-83.696%
2025-05-28	5.6000	5.6000	5.6000	5.6000	-13.846%	7	122	-86.607%
2025-05-21	6.5000	6.5000	6.5000	6.5000	+22.642%	2	127	-88.462%
2025-05-19	5.4000	5.4000	5.3000	5.3000	0.000%	10	129	-85.849%
2025-05-16	5.9000	5.9000	5.3000	5.3000	-15.873%	68	122	-85.849%
2025-05-15	6.4000	6.4000	6.3000	6.3000	+5.000%	6	122	-88.095%
2025-05-14	5.7000	6.0000	5.7000	6.0000	-14.286%	6	127	-87.500%
2025-05-08	7.0000	7.0000	7.0000	7.0000	-19.540%	4	127	-89.286%
2025-04-24	8.7000	8.7000	8.7000	8.7000	-16.346%	24	125	-91.379%
2025-04-22	10.5000	10.5000	10.4000	10.4000	-20.000%	10	101	-92.788%
2025-04-10	11.9000	13.9000	11.7000	13.0000	-13.333%	66	95	-94.231%
2025-04-09	15.0000	15.0000	15.0000	15.0000	+29.310%	1	60	-95.000%
2025-04-07	11.6000	13.3000	10.7000	11.6000	+6.422%	18	60	-93.534%
2025-04-04	10.9000	10.9000	10.9000	10.9000	+49.315%	2	61	-93.119%
2025-04-03	6.5000	7.3000	6.4900	7.3000	+40.385%	51	62	-89.726%
2025-04-02	5.2000	5.2000	5.2000	5.2000	+133.184%	15	19	-85.577%
2025-02-27	2.2300	2.2300	2.2300	2.2300	-15.849%	2	19	-66.368%
2024-12-31	2.7000	2.7000	2.6500	2.6500	-8.621%	3	14	-71.698%
2024-12-18	3.1000	3.1000	2.9000	2.9000	+70.588%	3	14	-74.138%
2024-12-09	1.7000	1.7000	1.6500	1.7000	-59.524%	4	11	-55.882%
2024-11-19	4.3000	4.3000	4.2000	4.2000	+27.273%	4	11	-82.143%
2024-10-23	3.3000	3.3000	3.3000	3.3000	0.000%	7	7	-77.273%