Dark

C20260320P82.5
C Mar 20 2026 82.50 Put (C260320P00082500)
option OPRA

EOD

Mar 16, 2026

0.0100-83.333%(-0.0500)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-16	0.0500	0.0500	0.0100	0.0100	-83.333%	8	2,503	0.000%
2026-03-13	0.0700	0.1200	0.0600	0.0600	-50.000%	17	2,503	-83.333%
2026-03-12	0.1200	0.1200	0.1100	0.1200	+20.000%	55	2,502	-91.667%
2026-03-11	0.1300	0.1300	0.1000	0.1000	0.000%	105	2,453	-90.000%
2026-03-10	0.1200	0.1200	0.1000	0.1000	-65.517%	3	2,353	-90.000%
2026-03-09	0.3000	0.3000	0.2900	0.2900	+141.667%	115	2,352	-96.552%
2026-03-05	0.1300	0.1300	0.1200	0.1200	-7.692%	25	2,352	-91.667%
2026-03-02	0.2500	0.2500	0.1300	0.1300	-23.529%	15	2,327	-92.308%
2026-02-27	0.1000	0.1700	0.0900	0.1700	+112.500%	51	2,323	-94.118%
2026-02-26	0.0900	0.0900	0.0800	0.0800	-20.000%	11	2,298	-87.500%
2026-02-25	0.1500	0.1500	0.0900	0.1000	-52.381%	102	2,187	-90.000%
2026-02-23	0.1300	0.2100	0.1300	0.2100	+90.909%	49	2,187	-95.238%
2026-02-20	0.1500	0.1500	0.1100	0.1100	+37.500%	2	2,168	-90.909%
2026-02-19	0.0800	0.0800	0.0800	0.0800	-68.000%	5	2,166	-87.500%
2026-02-13	0.2800	0.2800	0.2500	0.2500	+212.500%	2	2,162	-96.000%
2026-02-11	0.0800	0.0800	0.0800	0.0800	-20.000%	2	2,162	-87.500%
2026-02-10	0.1100	0.1100	0.1000	0.1000	-16.667%	8	2,161	-90.000%
2026-02-06	0.1700	0.1700	0.1200	0.1200	0.000%	2	2,160	-91.667%
2026-02-02	0.1200	0.1200	0.1200	0.1200	-29.412%	3	2,160	-91.667%
2026-01-30	0.1700	0.1700	0.1700	0.1700	-5.556%	574	2,160	-94.118%
2026-01-29	0.1800	0.1800	0.1800	0.1800	+5.882%	100	2,503	-94.444%
2026-01-27	0.1700	0.1700	0.1700	0.1700	-15.000%	1	2,503	-94.118%
2026-01-26	0.1800	0.2000	0.1700	0.2000	0.000%	4	2,504	-95.000%
2026-01-23	0.2000	0.2000	0.2000	0.2000	0.000%	2	2,506	-95.000%
2026-01-22	0.2000	0.2000	0.2000	0.2000	-13.043%	1	2,506	-95.000%
2026-01-21	0.2300	0.2300	0.2300	0.2300	-8.000%	1	2,505	-95.652%
2026-01-20	0.2500	0.2500	0.2500	0.2500	-7.407%	5	2,505	-96.000%
2026-01-14	0.2700	0.2700	0.2700	0.2700	-10.000%	2	2,510	-96.296%
2026-01-12	0.2800	0.3300	0.2800	0.3000	+20.000%	10	2,512	-96.667%
2026-01-06	0.2400	0.2600	0.2400	0.2500	-3.846%	178	2,508	-96.000%
2026-01-05	0.2500	0.2600	0.2500	0.2600	-33.333%	3	2,509	-96.154%
2025-12-22	0.3900	0.3900	0.3900	0.3900	-22.000%	6	2,514	-97.436%
2025-12-16	0.4900	0.5000	0.4900	0.5000	+4.167%	41	2,514	-98.000%
2025-12-12	0.4800	0.4800	0.4800	0.4800	-51.515%	1	2,473	-97.917%
2025-12-03	1.0000	1.0000	0.9900	0.9900	-5.714%	4	2,473	-98.990%
2025-12-02	1.0900	1.1000	1.0500	1.0500	-8.696%	12	2,471	-99.048%
2025-12-01	1.1200	1.1500	1.1000	1.1500	0.000%	32	2,468	-99.130%
2025-11-28	1.1500	1.1500	1.1500	1.1500	-9.449%	1	2,459	-99.130%
2025-11-26	1.2700	1.2700	1.2700	1.2700	-27.429%	2	2,458	-99.213%
2025-11-24	1.7300	1.7500	1.7200	1.7500	-11.168%	22	2,458	-99.429%
2025-11-21	2.3700	2.4400	1.9700	1.9700	-1.005%	171	2,480	-99.492%
2025-11-20	1.9600	1.9900	1.9600	1.9900	+3.109%	2	2,641	-99.497%
2025-11-19	1.8300	1.9700	1.7600	1.9300	-1.026%	251	2,643	-99.482%
2025-11-18	2.2500	2.2700	1.9000	1.9500	+4.278%	84	2,707	-99.487%
2025-11-17	1.8700	1.8700	1.8700	1.8700	-1.058%	5	2,791	-99.465%
2025-11-14	1.8800	1.8900	1.8500	1.8900	+21.935%	42	2,786	-99.471%
2025-11-13	1.5500	1.5500	1.5500	1.5500	+2.649%	3	2,784	-99.355%
2025-11-10	1.5100	1.5100	1.5100	1.5100	-25.980%	1	2,781	-99.338%
2025-11-07	2.0500	2.0500	2.0200	2.0400	+10.270%	6	2,780	-99.510%
2025-10-30	1.8500	1.8500	1.8500	1.8500	-6.091%	3	2,786	-99.459%
2025-10-24	2.1100	2.1300	1.9700	1.9700	-16.525%	57	2,783	-99.492%
2025-10-23	2.3500	2.4100	2.3500	2.3600	+9.767%	134	2,784	-99.576%
2025-10-21	2.1900	2.1900	2.1000	2.1500	+3.365%	16	2,725	-99.535%
2025-10-20	2.2900	2.3000	2.0800	2.0800	-19.380%	108	2,728	-99.519%
2025-10-17	3.3000	3.3000	2.5800	2.5800	+2.789%	83	2,773	-99.612%
2025-10-16	2.1400	2.5100	2.1400	2.5100	+25.500%	81	2,803	-99.602%
2025-10-15	1.8900	2.0400	1.8900	2.0000	+4.167%	20	2,883	-99.500%
2025-10-14	2.3000	2.3000	1.9200	1.9200	-23.810%	190	2,898	-99.479%
2025-10-13	2.6200	2.6200	2.4500	2.5200	-25.882%	806	3,086	-99.603%
2025-10-10	2.5200	3.4000	2.3100	3.4000	+30.769%	968	2,904	-99.706%
2025-10-09	2.6000	2.7000	2.5700	2.6000	+10.169%	371	2,268	-99.615%
2025-10-08	2.4500	2.4500	2.3000	2.3600	-4.453%	162	1,923	-99.576%
2025-10-07	2.3000	2.5700	2.3000	2.4700	+6.926%	80	1,820	-99.595%
2025-10-06	2.3000	2.3300	2.3000	2.3100	-3.347%	163	1,820	-99.567%
2025-10-03	2.3300	2.3900	2.3300	2.3900	-8.077%	85	1,720	-99.582%
2025-10-02	2.5500	2.6200	2.5100	2.6000	+12.554%	195	1,670	-99.615%
2025-10-01	2.2800	2.3100	2.2800	2.3100	+4.525%	95	1,552	-99.567%
2025-09-30	2.2100	2.2100	2.2100	2.2100	+23.464%	10	1,544	-99.548%
2025-09-29	1.7900	1.7900	1.7900	1.7900	-2.717%	3	1,544	-99.441%
2025-09-26	1.8400	1.8400	1.8400	1.8400	-16.742%	2	1,546	-99.457%
2025-09-25	2.2300	2.2300	2.2100	2.2100	+11.616%	155	1,546	-99.548%
2025-09-24	1.9400	2.0000	1.9400	1.9800	+0.508%	4	1,532	-99.495%
2025-09-23	1.9700	1.9700	1.9700	1.9700	0.000%	10	1,533	-99.492%
2025-09-18	1.9700	1.9700	1.9700	1.9700	-12.054%	3	1,530	-99.492%
2025-09-17	2.2400	2.2400	2.2400	2.2400	-3.863%	5	1,530	-99.554%
2025-09-15	2.3800	2.3800	2.3300	2.3300	-16.487%	11	1,530	-99.571%
2025-09-10	2.7900	2.7900	2.7900	2.7900	-6.061%	10	1,540	-99.642%
2025-09-04	2.9900	2.9900	2.9700	2.9700	-11.343%	2	1,540	-99.663%
2025-09-03	3.2000	3.5000	3.2000	3.3500	-4.286%	21	1,538	-99.701%
2025-09-02	3.5000	3.5000	3.5000	3.5000	+19.048%	15	1,524	-99.714%
2025-08-28	2.9400	2.9400	2.9400	2.9400	+3.521%	7	1,517	-99.660%
2025-08-27	3.0500	3.0500	2.8400	2.8400	-8.387%	11	1,515	-99.648%
2025-08-26	3.1000	3.1500	3.1000	3.1000	0.000%	71	1,519	-99.677%
2025-08-25	3.1000	3.1000	3.1000	3.1000	0.000%	5	1,512	-99.677%
2025-08-22	3.0500	3.1000	3.0500	3.1000	-17.989%	515	1,508	-99.677%
2025-08-21	3.7500	3.7800	3.7500	3.7800	+6.479%	10	1,274	-99.735%
2025-08-20	3.8900	3.8900	3.5500	3.5500	+5.970%	19	1,264	-99.718%
2025-08-19	3.3500	3.3500	3.3500	3.3500	-2.899%	2	1,264	-99.701%
2025-08-18	3.4500	3.4500	3.4500	3.4500	+4.545%	7	1,264	-99.710%
2025-08-14	3.4000	3.4000	3.3000	3.3000	+8.197%	6	1,264	-99.697%
2025-08-13	3.0500	3.0500	3.0500	3.0500	-2.556%	2	1,262	-99.672%
2025-08-12	3.4000	3.4000	3.1300	3.1300	-15.405%	16	1,260	-99.681%
2025-08-11	3.7000	3.7000	3.7000	3.7000	-9.756%	450	1,254	-99.730%
2025-08-07	4.1000	4.1000	4.1000	4.1000	+7.895%	3	804	-99.756%
2025-08-06	3.8000	3.8000	3.8000	3.8000	-2.813%	7	804	-99.737%
2025-08-04	3.7000	3.9100	3.7000	3.9100	-12.135%	7	797	-99.744%
2025-08-01	4.4500	4.4500	4.4500	4.4500	+34.848%	1	790	-99.775%
2025-07-30	3.3000	3.3000	3.3000	3.3000	+1.538%	8	789	-99.697%
2025-07-28	3.2500	3.2500	3.2500	3.2500	-5.797%	1	782	-99.692%
2025-07-23	3.4500	3.4500	3.4500	3.4500	-10.390%	6	781	-99.710%
2025-07-21	3.6700	3.8500	3.6700	3.8500	+0.260%	9	780	-99.740%
2025-07-17	4.2500	4.2500	3.8400	3.8400	-14.667%	27	771	-99.740%
2025-07-16	4.5000	4.5000	4.5000	4.5000	+5.882%	10	771	-99.778%
2025-07-15	4.7500	4.8000	4.1500	4.2500	-20.561%	86	761	-99.765%
2025-07-14	5.3500	5.3500	5.3500	5.3500	-3.080%	11	765	-99.813%
2025-07-11	5.5100	5.5200	5.4600	5.5200	-1.075%	7	764	-99.819%
2025-07-07	5.1500	5.5800	5.1500	5.5800	-9.855%	22	763	-99.821%
2025-06-30	6.1900	6.1900	6.1900	6.1900	-6.917%	1	752	-99.838%
2025-06-27	6.6500	6.6500	6.6500	6.6500	-12.500%	2	752	-99.850%
2025-06-24	7.6000	7.6000	7.6000	7.6000	-17.838%	15	754	-99.868%
2025-06-23	9.2500	9.2500	9.2500	9.2500	-0.538%	1	739	-99.892%
2025-06-17	9.3000	9.3000	9.3000	9.3000	+4.494%	4	741	-99.892%
2025-06-11	8.9000	8.9000	8.9000	8.9000	-1.657%	16	739	-99.888%
2025-06-09	9.1000	9.1000	9.0500	9.0500	-3.312%	16	723	-99.890%
2025-06-06	9.3600	9.3600	9.3600	9.3600	-9.126%	4	719	-99.893%
2025-06-04	10.0500	10.4000	10.0000	10.3000	-7.623%	206	719	-99.903%
2025-05-14	10.7500	11.1500	10.7500	11.1500	-0.889%	20	548	-99.910%
2025-05-12	11.0000	11.2500	10.9500	11.2500	-52.128%	66	528	-99.911%
2025-04-10	22.5000	23.5000	22.5000	23.5000	-6.746%	7	464	-99.957%
2025-04-08	25.2000	25.2000	25.2000	25.2000	+82.609%	18	464	-99.960%
2025-03-19	14.2500	14.2500	13.8000	13.8000	-7.383%	7	464	-99.928%
2025-03-18	14.9000	14.9000	14.9000	14.9000	+12.030%	1	463	-99.933%
2025-03-04	15.1000	15.1000	13.3000	13.3000	+31.683%	20	463	-99.925%
2025-02-24	10.1000	10.1000	10.1000	10.1000	+11.602%	11	472	-99.901%
2025-02-20	9.1000	9.1000	9.0000	9.0500	-1.093%	110	462	-99.890%
2025-02-10	9.3500	9.3500	9.1500	9.1500	+4.571%	81	353	-99.891%
2025-02-07	8.5000	8.7500	8.5000	8.7500	-10.256%	716	274	-99.886%
2025-02-04	9.6500	9.7500	9.6500	9.7500	+10.169%	83	185	-99.897%
2025-01-29	8.8500	8.8500	8.8500	8.8500	-4.839%	15	102	-99.887%
2025-01-28	9.3000	9.3000	9.3000	9.3000	0.000%	87	87	-99.892%