Dark

C20260320P77.5
C Mar 20 2026 77.50 Put (C260320P00077500)
option OPRA

EOD

Mar 13, 2026

0.0500-28.571%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-13	0.0500	0.0500	0.0500	0.0500	-28.571%	10	1,380	0.000%
2026-03-12	0.0900	0.1100	0.0500	0.0700	-56.250%	146	1,370	-28.571%
2026-03-09	0.1900	0.1900	0.1600	0.1600	+33.333%	4	1,345	-68.750%
2026-01-27	0.1200	0.1200	0.1200	0.1200	0.000%	2	1,345	-58.333%
2026-01-22	0.1500	0.1500	0.1200	0.1200	+9.091%	108	1,343	-58.333%
2026-01-21	0.2000	0.2000	0.1100	0.1100	-21.429%	124	1,345	-54.545%
2026-01-15	0.1600	0.1600	0.1400	0.1400	-30.000%	2	1,407	-64.286%
2026-01-14	0.2000	0.2000	0.2000	0.2000	-4.762%	2	1,407	-75.000%
2026-01-06	0.1800	0.2100	0.1800	0.2100	-16.000%	173	1,409	-76.190%
2026-01-02	0.2500	0.2500	0.2500	0.2500	-10.714%	4	1,581	-80.000%
2025-12-30	0.2800	0.2800	0.2800	0.2800	+3.704%	3	1,585	-82.143%
2025-12-29	0.2700	0.2700	0.2700	0.2700	0.000%	65	1,588	-81.481%
2025-12-26	0.2700	0.2700	0.2700	0.2700	+8.000%	4	1,523	-81.481%
2025-12-18	0.3500	0.3500	0.2500	0.2500	-24.242%	10	1,523	-80.000%
2025-12-16	0.3200	0.3300	0.3200	0.3300	-10.811%	44	1,533	-84.848%
2025-12-12	0.3000	0.3700	0.3000	0.3700	+2.778%	2	1,489	-86.486%
2025-12-11	0.3800	0.3800	0.3600	0.3600	-30.769%	2	1,488	-86.111%
2025-12-04	0.5200	0.5200	0.5200	0.5200	-16.129%	30	1,489	-90.385%
2025-12-03	0.6200	0.6200	0.6200	0.6200	-15.068%	9	1,511	-91.935%
2025-12-01	0.7300	0.7300	0.7300	0.7300	-15.116%	1	1,506	-93.151%
2025-11-26	0.8700	0.8700	0.8500	0.8600	-32.283%	6	1,502	-94.186%
2025-11-21	1.3100	1.3100	1.2600	1.2700	-8.633%	307	1,502	-96.063%
2025-11-20	0.8900	1.3900	0.8900	1.3900	+11.200%	345	1,613	-96.403%
2025-11-17	1.1000	1.2900	1.1000	1.2500	+23.762%	113	1,353	-96.000%
2025-11-13	0.9600	1.0100	0.9600	1.0100	-4.717%	15	1,296	-95.050%
2025-11-11	1.0600	1.0600	1.0600	1.0600	+4.950%	1	1,293	-95.283%
2025-11-10	1.0100	1.0100	1.0100	1.0100	-12.931%	9	1,293	-95.050%
2025-11-05	1.1700	1.1700	1.1600	1.1600	+6.422%	28	1,293	-95.690%
2025-11-03	1.1100	1.1100	1.0900	1.0900	-9.167%	6	1,268	-95.413%
2025-10-30	1.2000	1.2000	1.2000	1.2000	-5.512%	2	1,268	-95.833%
2025-10-24	1.2700	1.2700	1.2700	1.2700	-20.625%	1	1,268	-96.063%
2025-10-22	1.5700	1.6000	1.5700	1.6000	+11.111%	55	1,268	-96.875%
2025-10-21	1.4400	1.4400	1.4400	1.4400	-22.581%	1	1,273	-96.528%
2025-10-17	2.0000	2.0000	1.8600	1.8600	+31.915%	8	1,273	-97.312%
2025-10-16	1.4400	1.4400	1.4000	1.4100	+7.634%	4	1,272	-96.454%
2025-10-15	1.3100	1.3100	1.3100	1.3100	-15.484%	1	1,271	-96.183%
2025-10-14	1.5400	1.5500	1.5400	1.5500	-3.727%	79	1,271	-96.774%
2025-10-13	1.6400	1.6400	1.6100	1.6100	-24.766%	2	1,348	-96.894%
2025-10-10	2.0100	2.1400	1.9200	2.1400	+25.146%	329	1,347	-97.664%
2025-10-09	1.7800	1.7800	1.7100	1.7100	+11.765%	178	1,367	-97.076%
2025-10-07	1.5300	1.5400	1.5300	1.5300	-6.135%	88	1,272	-96.732%
2025-10-03	1.6300	1.6300	1.5500	1.6300	-5.233%	4	1,272	-96.933%
2025-10-02	1.6900	1.7200	1.6900	1.7200	+10.256%	16	1,269	-97.093%
2025-10-01	1.5600	1.5600	1.5600	1.5600	+9.859%	1	1,264	-96.795%
2025-09-30	1.4200	1.4200	1.4200	1.4200	+10.078%	4	1,264	-96.479%
2025-09-26	1.2800	1.2900	1.2700	1.2900	-11.034%	62	1,264	-96.124%
2025-09-25	1.4500	1.4500	1.4500	1.4500	+22.881%	59	1,209	-96.552%
2025-09-23	1.1800	1.1800	1.1800	1.1800	-11.278%	12	1,150	-95.763%
2025-09-19	1.3500	1.3500	1.3300	1.3300	-3.623%	10	1,150	-96.241%
2025-09-18	1.3800	1.3800	1.3800	1.3800	-14.815%	6	1,150	-96.377%
2025-09-16	1.6200	1.6200	1.6200	1.6200	-1.220%	3	1,144	-96.914%
2025-09-15	1.6400	1.6400	1.6400	1.6400	-11.828%	9	1,144	-96.951%
2025-09-10	1.8600	1.8600	1.8600	1.8600	-19.130%	1	1,144	-97.312%
2025-09-03	2.1800	2.3800	2.1800	2.3000	+8.491%	67	1,144	-97.826%
2025-08-29	2.1200	2.1200	2.1200	2.1200	+4.950%	20	1,139	-97.642%
2025-08-28	2.0500	2.0500	2.0200	2.0200	-22.308%	3	1,139	-97.525%
2025-08-20	2.6000	2.6000	2.6000	2.6000	+10.638%	2	1,137	-98.077%
2025-08-19	2.3500	2.3500	2.3500	2.3500	+0.858%	1	1,135	-97.872%
2025-08-18	2.3300	2.3300	2.3300	2.3300	+9.906%	2	1,135	-97.854%
2025-08-13	2.1200	2.1200	2.1200	2.1200	-26.132%	1	1,133	-97.642%
2025-08-07	2.8200	2.8800	2.8200	2.8700	+8.712%	70	1,133	-98.258%
2025-08-06	2.6200	2.6500	2.6200	2.6400	-4.000%	47	1,186	-98.106%
2025-08-04	2.5700	2.7500	2.5600	2.7500	-6.780%	193	1,153	-98.182%
2025-08-01	2.9500	2.9500	2.9500	2.9500	+24.473%	20	1,203	-98.305%
2025-07-31	2.3700	2.3700	2.3700	2.3700	-2.066%	1	1,183	-97.890%
2025-07-29	2.4200	2.4200	2.4200	2.4200	+3.863%	3	1,183	-97.934%
2025-07-28	2.3300	2.3300	2.3300	2.3300	+3.556%	5	1,180	-97.854%
2025-07-25	2.2500	2.2500	2.2500	2.2500	-2.597%	1	1,185	-97.778%
2025-07-23	2.3200	2.3200	2.3100	2.3100	-7.229%	13	1,185	-97.835%
2025-07-21	2.4900	2.4900	2.4900	2.4900	-9.124%	5	1,185	-97.992%
2025-07-17	2.8700	2.8700	2.7400	2.7400	-11.613%	33	1,184	-98.175%
2025-07-16	3.4500	3.4500	3.1000	3.1000	+6.529%	14	1,154	-98.387%
2025-07-15	3.0200	3.0200	2.9100	2.9100	-21.351%	17	1,141	-98.282%
2025-07-14	3.7000	3.7200	3.7000	3.7000	-8.642%	51	1,126	-98.649%
2025-07-07	3.7000	4.0500	3.7000	4.0500	+10.656%	11	1,110	-98.765%
2025-07-03	3.7500	3.7500	3.6600	3.6600	-11.807%	38	1,073	-98.634%
2025-07-01	4.4500	4.4700	4.1500	4.1500	-7.778%	20	1,073	-98.795%
2025-06-30	4.4500	4.5000	4.4500	4.5000	-6.250%	42	1,062	-98.889%
2025-06-27	4.7500	4.8000	4.7500	4.8000	+2.128%	11	1,020	-98.958%
2025-06-26	4.7000	4.7000	4.7000	4.7000	-9.615%	1	1,010	-98.936%
2025-06-25	5.2500	5.2500	5.2000	5.2000	-5.455%	48	1,010	-99.038%
2025-06-24	5.5000	5.5000	5.5000	5.5000	-14.729%	301	1,022	-99.091%
2025-06-23	7.0500	7.0500	6.4500	6.4500	-4.444%	79	770	-99.225%
2025-06-18	6.7900	6.8000	6.7500	6.7500	-1.460%	202	501	-99.259%
2025-06-17	6.8500	6.8500	6.8500	6.8500	+0.735%	5	501	-99.270%
2025-06-12	6.9600	6.9600	6.8000	6.8000	+1.341%	66	505	-99.265%
2025-06-11	6.5000	6.7100	6.5000	6.7100	+0.149%	4	447	-99.255%
2025-06-09	6.7000	6.7000	6.7000	6.7000	-3.597%	2	446	-99.254%
2025-06-06	6.9500	6.9500	6.9500	6.9500	-6.081%	4	444	-99.281%
2025-06-04	7.4000	7.4000	7.4000	7.4000	-14.943%	8	442	-99.324%
2025-05-30	8.4500	8.7000	8.4500	8.7000	+2.353%	76	442	-99.425%
2025-05-29	8.4000	8.5000	8.4000	8.5000	+0.592%	6	421	-99.412%
2025-05-27	8.4500	8.4500	8.4500	8.4500	-13.951%	6	421	-99.408%
2025-05-23	9.8200	9.8200	9.8200	9.8200	+4.468%	98	415	-99.491%
2025-05-22	9.5000	9.5000	9.3500	9.4000	+18.987%	7	415	-99.468%
2025-05-19	8.0000	8.0000	7.9000	7.9000	-1.863%	7	415	-99.367%
2025-05-16	8.2500	8.2500	8.0500	8.0500	-3.012%	36	408	-99.379%
2025-05-15	8.3500	8.3500	8.3000	8.3000	+1.220%	10	390	-99.398%
2025-05-14	8.0400	8.2000	8.0400	8.2000	-22.275%	17	380	-99.390%
2025-05-08	10.5500	10.5500	10.5500	10.5500	-5.804%	5	365	-99.526%
2025-05-05	11.6000	11.6000	11.2000	11.2000	-1.322%	28	360	-99.554%
2025-05-02	11.7700	11.7700	11.3500	11.3500	-20.070%	102	332	-99.559%
2025-04-23	14.2000	14.2000	14.2000	14.2000	-31.960%	2	328	-99.648%
2025-04-07	20.8700	20.8700	20.8700	20.8700	+84.690%	1	330	-99.760%
2025-04-02	11.3000	11.3000	11.3000	11.3000	-3.004%	2	330	-99.558%
2025-04-01	12.2000	12.2000	11.6000	11.6500	-1.271%	8	328	-99.571%
2025-03-31	12.4500	12.6000	11.8000	11.8000	-0.422%	40	324	-99.576%
2025-03-28	11.8500	11.8500	11.8500	11.8500	+13.397%	10	321	-99.578%
2025-03-27	10.4500	10.4500	10.4500	10.4500	-27.025%	1	321	-99.522%
2025-03-10	14.3200	14.3200	14.3200	14.3200	+21.872%	10	322	-99.651%
2025-03-06	11.7500	11.7500	11.7500	11.7500	+72.794%	10	332	-99.574%
2025-02-20	6.8000	6.8000	6.8000	6.8000	+16.239%	3	332	-99.265%
2025-02-19	5.8500	5.8500	5.8400	5.8500	-2.500%	279	329	-99.145%
2025-02-18	6.0000	6.0000	6.0000	6.0000	+5.263%	64	64	-99.167%
2025-02-14	5.8500	5.8500	5.7000	5.7000	-12.977%	176	24	-99.123%
2025-01-29	6.5500	6.5500	6.5500	6.5500	-5.755%	22	24	-99.237%
2025-01-28	6.9500	6.9500	6.9500	6.9500	0.000%	2	2	-99.281%