Dark

C20260320P92.5
C Mar 20 2026 92.50 Put (C260320P00092500)
option OPRA

EOD

Mar 16, 2026

0.1100-69.444%(-0.2500)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-16	0.1200	0.1200	0.0900	0.1100	-69.444%	115	3,604	0.000%
2026-03-12	0.4500	0.4600	0.3200	0.3600	+9.091%	26	3,606	-69.444%
2026-03-11	0.3100	0.3300	0.3100	0.3300	+22.222%	7	3,609	-66.667%
2026-03-10	0.2800	0.2800	0.2500	0.2700	-37.209%	55	3,606	-59.259%
2026-03-09	1.0000	1.0000	0.4300	0.4300	-27.119%	19	3,560	-74.419%
2026-03-06	0.9000	0.9500	0.5900	0.5900	+55.263%	942	3,551	-81.356%
2026-03-05	0.3800	0.3800	0.3800	0.3800	+26.667%	5	2,926	-71.053%
2026-03-04	0.3000	0.3000	0.3000	0.3000	-25.000%	1	2,926	-63.333%
2026-03-03	0.7200	0.7200	0.4000	0.4000	+5.263%	16	2,926	-72.500%
2026-03-02	0.3800	0.3800	0.3800	0.3800	-25.490%	20	2,911	-71.053%
2026-02-27	0.3500	0.5500	0.3400	0.5100	+96.154%	196	2,931	-78.431%
2026-02-25	0.2700	0.2700	0.2600	0.2600	-44.681%	16	3,010	-57.692%
2026-02-24	0.4900	0.4900	0.4700	0.4700	-7.843%	5	3,010	-76.596%
2026-02-23	0.2300	0.5700	0.2300	0.5100	+82.143%	186	3,006	-78.431%
2026-02-20	0.3400	0.3400	0.2800	0.2800	-20.000%	7	2,842	-60.714%
2026-02-19	0.3300	0.3500	0.3300	0.3500	+25.000%	1,001	2,841	-68.571%
2026-02-18	0.2800	0.2900	0.2800	0.2800	-57.576%	4	3,529	-60.714%
2026-02-13	0.7200	0.7200	0.6600	0.6600	-1.493%	2	3,529	-83.333%
2026-02-12	0.6700	0.6800	0.6600	0.6700	+272.222%	37	3,529	-83.582%
2026-02-10	0.1800	0.1800	0.1700	0.1800	0.000%	43	3,514	-38.889%
2026-02-09	0.2400	0.2500	0.1800	0.1800	-14.286%	7	3,557	-38.889%
2026-02-06	0.2100	0.2100	0.2100	0.2100	-50.000%	2	3,557	-47.619%
2026-02-05	0.5000	0.5400	0.3900	0.4200	+23.529%	14	3,557	-73.810%
2026-02-04	0.3300	0.3400	0.3300	0.3400	-5.556%	5	3,557	-67.647%
2026-02-03	0.3600	0.3600	0.3500	0.3600	+16.129%	10	3,557	-69.444%
2026-02-02	0.3400	0.3400	0.2900	0.3100	-24.390%	22	3,558	-64.516%
2026-01-30	0.3900	0.4500	0.3600	0.4100	-6.818%	141	3,561	-73.171%
2026-01-29	0.4300	0.4800	0.4200	0.4400	-6.383%	87	3,563	-75.000%
2026-01-28	0.4100	0.4700	0.4100	0.4700	+9.302%	127	3,563	-76.596%
2026-01-27	0.4300	0.4400	0.4300	0.4300	-2.273%	109	3,627	-74.419%
2026-01-26	0.4400	0.4400	0.4100	0.4400	-8.333%	49	3,624	-75.000%
2026-01-23	0.4100	0.4800	0.4100	0.4800	+6.667%	31	3,622	-77.083%
2026-01-22	0.4400	0.4500	0.4300	0.4500	-21.053%	75	3,640	-75.556%
2026-01-21	0.5100	0.5700	0.5100	0.5700	-5.000%	2	3,668	-80.702%
2026-01-20	0.6500	0.6500	0.6000	0.6000	+39.535%	2	3,669	-81.667%
2026-01-16	0.4200	0.4300	0.4200	0.4300	-14.000%	5	3,675	-74.419%
2026-01-15	0.4800	0.5000	0.4800	0.5000	-34.211%	8	3,675	-78.000%
2026-01-14	0.7200	0.7700	0.7200	0.7600	+24.590%	15	3,676	-85.526%
2026-01-13	0.5700	0.6100	0.5700	0.6100	-8.955%	4	3,677	-81.967%
2026-01-12	0.5200	0.6700	0.5200	0.6700	+45.652%	51	3,680	-83.582%
2026-01-06	0.4600	0.4600	0.4600	0.4600	-11.538%	3	3,678	-76.087%
2026-01-05	0.5000	0.5200	0.5000	0.5200	-26.761%	26	3,675	-78.846%
2026-01-02	0.7100	0.7200	0.7100	0.7100	-8.974%	86	3,675	-84.507%
2025-12-31	0.7800	0.7800	0.7800	0.7800	+1.299%	1	3,715	-85.897%
2025-12-30	0.7700	0.7800	0.7700	0.7700	+5.479%	610	3,715	-85.714%
2025-12-29	0.7300	0.7300	0.7300	0.7300	+10.606%	1	4,271	-84.932%
2025-12-26	0.6500	0.6700	0.6500	0.6600	+1.538%	65	4,272	-83.333%
2025-12-24	0.6400	0.6500	0.6200	0.6500	-5.797%	28	4,223	-83.077%
2025-12-22	0.7000	0.7000	0.6900	0.6900	-21.591%	77	4,223	-84.058%
2025-12-19	0.9100	0.9100	0.8700	0.8800	-10.204%	6	4,229	-87.500%
2025-12-18	0.9600	0.9800	0.9600	0.9800	-23.438%	14	4,230	-88.776%
2025-12-16	1.1500	1.2800	1.1300	1.2800	+12.281%	4	4,239	-91.406%
2025-12-12	1.1700	1.2700	1.1400	1.1400	-17.391%	12	4,237	-90.351%
2025-12-11	1.2500	1.3800	1.2500	1.3800	+2.985%	2	4,245	-92.029%
2025-12-10	1.3300	1.3400	1.3300	1.3400	-16.250%	30	4,245	-91.791%
2025-12-09	1.4000	1.6000	1.4000	1.6000	+5.263%	53	4,245	-93.125%
2025-12-08	1.5200	1.5200	1.5200	1.5200	-7.317%	1	4,243	-92.763%
2025-12-05	1.6400	1.6400	1.6400	1.6400	-7.345%	4	4,244	-93.293%
2025-12-04	1.8000	1.8000	1.7100	1.7700	-11.055%	31	4,248	-93.785%
2025-12-03	2.3000	2.3100	1.9900	1.9900	-20.717%	1,998	4,249	-94.472%
2025-12-02	2.5600	2.5600	2.5100	2.5100	-8.394%	12	2,706	-95.618%
2025-12-01	2.6100	2.7400	2.6000	2.7400	-5.517%	11	2,709	-95.985%
2025-11-26	3.1500	3.2500	2.9000	2.9000	-17.143%	95	2,686	-96.207%
2025-11-25	3.5000	3.5000	3.5000	3.5000	-8.616%	12	2,686	-96.857%
2025-11-24	3.8000	3.8300	3.7500	3.8300	-13.933%	8	2,686	-97.128%
2025-11-21	5.2000	5.2000	4.4500	4.4500	+2.299%	8	2,682	-97.528%
2025-11-20	3.3500	4.3500	3.2500	4.3500	+3.571%	99	2,682	-97.471%
2025-11-19	4.2000	4.2000	4.2000	4.2000	-19.231%	400	2,692	-97.381%
2025-11-18	4.9200	5.2000	4.8500	5.2000	+22.353%	93	2,438	-97.885%
2025-11-17	4.1000	4.2500	4.1000	4.2500	+10.390%	11	2,423	-97.412%
2025-11-14	4.2000	4.2000	3.6500	3.8500	+2.667%	75	2,417	-97.143%
2025-11-13	3.0200	3.7500	3.0200	3.7500	+17.188%	12	2,385	-97.067%
2025-11-12	3.2000	3.2000	3.2000	3.2000	-12.329%	15	2,379	-96.563%
2025-11-11	3.7500	3.7500	3.6500	3.6500	+3.107%	59	2,379	-96.986%
2025-11-10	3.5500	3.5500	3.5300	3.5400	-10.380%	25	2,409	-96.893%
2025-11-06	3.9500	3.9500	3.9500	3.9500	+8.219%	20	2,422	-97.215%
2025-11-05	3.6500	3.6500	3.6500	3.6500	-7.595%	4	2,402	-96.986%
2025-11-04	3.8500	4.0500	3.8000	3.9500	+3.133%	59	2,406	-97.215%
2025-11-03	4.1500	4.2000	3.8300	3.8300	-10.930%	87	2,312	-97.128%
2025-10-31	4.3000	4.3000	4.3000	4.3000	+5.911%	3	2,312	-97.442%
2025-10-30	4.2000	4.3000	4.0500	4.0600	-0.976%	204	2,311	-97.291%
2025-10-29	3.8500	4.1000	3.8500	4.1000	+6.494%	10	2,243	-97.317%
2025-10-28	3.8500	3.8500	3.8500	3.8500	-3.509%	13	2,248	-97.143%
2025-10-27	4.0500	4.0900	3.9900	3.9900	-10.738%	14	2,254	-97.243%
2025-10-24	5.2500	5.2500	4.3800	4.4700	-16.449%	15	2,254	-97.539%
2025-10-23	5.1000	5.3500	5.1000	5.3500	+0.943%	10	2,250	-97.944%
2025-10-22	5.1000	5.3000	5.1000	5.3000	+12.288%	35	2,250	-97.925%
2025-10-21	4.8000	4.8000	4.6500	4.7200	+4.425%	76	2,265	-97.669%
2025-10-20	4.7500	4.7500	4.5000	4.5200	-15.514%	25	2,240	-97.566%
2025-10-17	5.9300	6.1000	5.3500	5.3500	-1.835%	304	2,245	-97.944%
2025-10-16	4.7000	5.4500	4.6500	5.4500	+21.111%	494	2,185	-97.982%
2025-10-15	4.2000	4.5500	3.9500	4.5000	+7.143%	189	1,954	-97.556%
2025-10-14	5.3000	5.4500	4.2000	4.2000	-24.324%	173	1,967	-97.381%
2025-10-13	5.6500	5.7000	5.4500	5.5500	-17.040%	90	2,032	-98.018%
2025-10-10	5.6300	6.6900	5.3000	6.6900	+14.948%	82	2,054	-98.356%
2025-10-09	5.5500	5.8500	5.5500	5.8200	+14.118%	34	2,120	-98.110%
2025-10-08	5.4200	5.4200	5.1000	5.1000	-4.315%	267	2,134	-97.843%
2025-10-07	5.1500	5.4000	5.1500	5.3300	+6.600%	51	2,151	-97.936%
2025-10-06	4.9800	5.0000	4.9300	5.0000	-4.762%	5	2,151	-97.800%
2025-10-03	5.2500	5.2500	5.2500	5.2500	-5.405%	1	2,151	-97.905%
2025-10-02	5.3500	5.5500	5.3000	5.5500	+13.265%	288	2,151	-98.018%
2025-10-01	4.9000	4.9000	4.9000	4.9000	+22.500%	25	1,923	-97.755%
2025-09-30	3.7000	4.0000	3.7000	4.0000	+5.263%	4	1,923	-97.250%
2025-09-29	3.7500	3.9000	3.7500	3.8000	-2.564%	1,151	1,922	-97.105%
2025-09-26	3.8500	4.0000	3.8500	3.9000	-8.879%	55	826	-97.179%
2025-09-25	4.3000	4.3400	4.2800	4.2800	+3.133%	4	817	-97.430%
2025-09-24	3.8000	4.2500	3.8000	4.1500	+3.750%	73	818	-97.349%
2025-09-23	3.5500	4.1500	3.5500	4.0000	+6.667%	652	768	-97.250%
2025-09-22	3.9300	3.9500	3.7500	3.7500	-6.015%	31	337	-97.067%
2025-09-19	4.0900	4.0900	3.9600	3.9900	-1.481%	24	308	-97.243%
2025-09-18	4.0400	4.0500	4.0400	4.0500	-13.830%	48	302	-97.284%
2025-09-16	4.7000	4.7000	4.7000	4.7000	-1.879%	1	285	-97.660%
2025-09-15	4.8100	4.8100	4.7500	4.7900	-6.262%	16	285	-97.704%
2025-09-12	5.1500	5.1500	5.1100	5.1100	-2.667%	10	279	-97.847%
2025-09-11	5.2500	5.2500	5.2500	5.2500	-4.545%	14	273	-97.905%
2025-09-10	5.4900	5.5000	5.4900	5.5000	+1.289%	12	261	-98.000%
2025-09-09	5.5000	5.5000	5.4300	5.4300	-10.248%	13	253	-97.974%
2025-09-08	6.0500	6.0500	6.0500	6.0500	-3.968%	27	250	-98.182%
2025-09-05	6.3500	6.3500	6.3000	6.3000	+9.565%	37	223	-98.254%
2025-09-04	5.8000	5.8000	5.7500	5.7500	-14.179%	14	186	-98.087%
2025-09-03	6.7000	6.7000	6.7000	6.7000	+14.530%	20	187	-98.358%
2025-08-29	5.8500	5.8500	5.8500	5.8500	+0.171%	1	166	-98.120%
2025-08-28	5.6300	5.8500	5.6200	5.8400	+3.730%	19	166	-98.116%
2025-08-27	5.5600	5.6300	5.5600	5.6300	-11.339%	2	167	-98.046%
2025-08-26	6.3500	6.3500	6.3500	6.3500	+2.419%	1	167	-98.268%
2025-08-22	6.1000	6.2000	6.1000	6.2000	-15.416%	7	167	-98.226%
2025-08-21	7.3000	7.5500	7.2600	7.3300	+7.794%	31	161	-98.499%
2025-08-19	6.7000	6.9000	6.6500	6.8000	+0.741%	9	136	-98.382%
2025-08-15	6.8000	6.8000	6.7000	6.7500	+6.299%	56	129	-98.370%
2025-08-13	6.3500	6.3500	6.3500	6.3500	0.000%	29	123	-98.268%
2025-08-12	6.2900	6.3500	6.2900	6.3500	-24.495%	11	98	-98.268%
2025-08-05	8.4100	8.4100	8.4100	8.4100	+0.119%	4	88	-98.692%
2025-08-01	8.4000	8.4000	8.4000	8.4000	+20.000%	25	88	-98.690%
2025-07-31	6.4400	7.0000	6.4400	7.0000	+9.890%	45	63	-98.429%
2025-07-30	6.7500	6.7500	6.3700	6.3700	+0.157%	2	31	-98.273%
2025-07-29	6.3600	6.3600	6.3600	6.3600	-2.752%	1	32	-98.270%
2025-07-28	6.5400	6.5400	6.5400	6.5400	-0.909%	7	32	-98.318%
2025-07-23	6.7000	6.7100	6.6000	6.6000	-4.899%	9	32	-98.333%
2025-07-22	6.9500	6.9500	6.9400	6.9400	-6.846%	2	32	-98.415%
2025-07-21	7.4500	7.4500	7.4500	7.4500	0.000%	5	30	-98.523%
2025-07-18	7.4500	7.4500	7.4500	7.4500	-1.325%	1	25	-98.523%
2025-07-17	7.5500	7.5500	7.5500	7.5500	-6.211%	7	25	-98.543%
2025-07-15	8.5200	8.5200	8.0500	8.0500	-22.522%	5	18	-98.634%
2025-07-11	10.3100	10.3900	10.3100	10.3900	-5.973%	2	13	-98.941%
2025-07-09	11.0500	11.0500	11.0500	11.0500	-3.070%	1	13	-99.005%
2025-06-30	11.4000	11.4000	11.4000	11.4000	-3.390%	13	14	-99.035%
2025-06-27	11.8000	11.8000	11.8000	11.8000	-63.411%	2	9	-99.068%
2025-04-11	32.2500	32.2500	32.2500	32.2500	+8.953%	14	7	-99.659%
2025-04-03	29.6000	29.6000	29.6000	29.6000	0.000%	7	7	-99.628%