Dark

C20260821P100
C Aug 21 2026 100.00 Put (C260821P00100000)
option OPRA

EOD

Aug 6, 2026

0.0100-66.667%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0100	0.0100	0.0100	0.0100	-66.667%	1	4,308	0.000%
2026-08-04	0.0200	0.0300	0.0200	0.0300	+50.000%	26	4,308	-66.667%
2026-08-03	0.0200	0.0700	0.0100	0.0200	-50.000%	98	4,328	-50.000%
2026-07-31	0.0300	0.0500	0.0300	0.0400	0.000%	10	4,328	-75.000%
2026-07-30	0.0400	0.0600	0.0400	0.0400	-50.000%	16	4,328	-75.000%
2026-07-29	0.0800	0.0800	0.0800	0.0800	+33.333%	6	4,328	-87.500%
2026-07-28	0.0600	0.0600	0.0600	0.0600	-25.000%	1	4,326	-83.333%
2026-07-27	0.0200	0.1000	0.0200	0.0800	0.000%	58	4,326	-87.500%
2026-07-24	0.0600	0.0800	0.0600	0.0800	+33.333%	9	4,326	-87.500%
2026-07-23	0.0800	0.0800	0.0600	0.0600	-25.000%	3	4,325	-83.333%
2026-07-22	0.0500	0.0800	0.0500	0.0800	-11.111%	52	4,325	-87.500%
2026-07-21	0.0800	0.0900	0.0800	0.0900	0.000%	11	4,285	-88.889%
2026-07-20	0.0500	0.0900	0.0500	0.0900	-30.769%	3	4,285	-88.889%
2026-07-16	0.1300	0.1300	0.1300	0.1300	+18.182%	1	4,285	-92.308%
2026-07-15	0.1500	0.1500	0.0500	0.1100	+10.000%	31	4,285	-90.909%
2026-07-14	0.0800	0.1600	0.0500	0.1000	0.000%	73	4,288	-90.000%
2026-07-13	0.0900	0.1300	0.0900	0.1000	-28.571%	200	4,296	-90.000%
2026-07-09	0.1400	0.1700	0.1400	0.1400	+75.000%	10	4,475	-92.857%
2026-07-08	0.0700	0.1300	0.0700	0.0800	-42.857%	28	4,475	-87.500%
2026-07-07	0.1200	0.1400	0.1100	0.1400	-12.500%	6	4,447	-92.857%
2026-07-06	0.1300	0.1600	0.0900	0.1600	-11.111%	4	4,447	-93.750%
2026-07-02	0.1800	0.1800	0.1800	0.1800	-10.000%	29	4,447	-94.444%
2026-07-01	0.2200	0.2200	0.1900	0.2000	0.000%	5	4,447	-95.000%
2026-06-30	0.1900	0.2300	0.1900	0.2000	+25.000%	17	4,447	-95.000%
2026-06-29	0.1400	0.1600	0.1300	0.1600	-5.882%	42	4,447	-93.750%
2026-06-26	0.1900	0.1900	0.1700	0.1700	0.000%	7	4,482	-94.118%
2026-06-25	0.0700	0.1700	0.0700	0.1700	0.000%	3	4,482	-94.118%
2026-06-24	0.1800	0.1800	0.1700	0.1700	+6.250%	3	4,482	-94.118%
2026-06-23	0.1600	0.1600	0.1600	0.1600	0.000%	2	4,483	-93.750%
2026-06-22	0.1600	0.1600	0.1600	0.1600	-15.789%	7	4,483	-93.750%
2026-06-18	0.1700	0.2200	0.0800	0.1900	-5.000%	372	4,698	-94.737%
2026-06-17	0.1200	0.2600	0.1200	0.2000	-13.043%	15	4,698	-95.000%
2026-06-16	0.2600	0.2600	0.2300	0.2300	-28.125%	7	4,688	-95.652%
2026-06-15	0.3500	0.3500	0.3200	0.3200	-17.949%	10	4,688	-96.875%
2026-06-12	0.3900	0.3900	0.3900	0.3900	-32.759%	4	4,695	-97.436%
2026-06-11	0.6500	0.6500	0.5800	0.5800	-17.143%	39	4,695	-98.276%
2026-06-10	0.7200	0.7200	0.7000	0.7000	-4.110%	10	4,698	-98.571%
2026-06-09	0.6100	0.7300	0.6100	0.7300	+12.308%	13	4,700	-98.630%
2026-06-08	0.6500	0.6500	0.6500	0.6500	-13.333%	1	4,707	-98.462%
2026-06-05	0.6600	0.7500	0.6200	0.7500	+1.351%	43	4,708	-98.667%
2026-06-03	0.7700	0.7800	0.7400	0.7400	-2.632%	15	4,689	-98.649%
2026-06-02	0.7300	0.7600	0.7000	0.7600	-15.556%	18	4,679	-98.684%
2026-06-01	0.9100	0.9100	0.8500	0.9000	0.000%	13	4,691	-98.889%
2026-05-29	1.0200	1.0200	0.9000	0.9000	-15.888%	6	4,688	-98.889%
2026-05-28	1.0900	1.0900	1.0200	1.0700	-2.727%	8	4,693	-99.065%
2026-05-27	1.0000	1.1000	0.9900	1.1000	+1.852%	61	4,693	-99.091%
2026-05-26	1.0300	1.0800	1.0300	1.0800	-10.000%	4	4,635	-99.074%
2026-05-21	1.2400	1.2600	1.2000	1.2000	-5.512%	6	4,634	-99.167%
2026-05-20	1.2700	1.2700	1.2700	1.2700	-20.126%	14	4,634	-99.213%
2026-05-19	1.7300	1.7300	1.5900	1.5900	+8.163%	104	4,571	-99.371%
2026-05-18	1.4900	1.4900	1.4700	1.4700	-7.547%	52	4,571	-99.320%
2026-05-15	1.5900	1.5900	1.5900	1.5900	+7.432%	3	4,571	-99.371%
2026-05-14	1.4400	1.5000	1.4400	1.4800	-4.516%	5	4,571	-99.324%
2026-05-13	1.3700	1.5500	1.3700	1.5500	+6.164%	70	4,438	-99.355%
2026-05-12	1.4700	1.6000	1.4200	1.4600	+9.774%	84	4,438	-99.315%
2026-05-08	1.0600	1.3800	1.0500	1.3300	+22.018%	274	4,438	-99.248%
2026-05-07	1.0900	1.0900	1.0900	1.0900	-13.492%	1	4,182	-99.083%
2026-05-06	1.1900	1.2600	1.1600	1.2600	-8.029%	390	4,181	-99.206%
2026-05-05	1.4300	1.4600	1.3600	1.3700	-10.458%	57	4,095	-99.270%
2026-05-04	1.5300	1.5300	1.5300	1.5300	+7.746%	70	4,085	-99.346%
2026-05-01	1.4200	1.4200	1.4200	1.4200	-8.974%	91	4,008	-99.296%
2026-04-30	1.5600	1.5600	1.5600	1.5600	-9.302%	2	4,008	-99.359%
2026-04-27	1.7200	1.7300	1.7200	1.7200	-1.149%	8	4,010	-99.419%
2026-04-24	1.7900	1.7900	1.7400	1.7400	-4.396%	138	4,003	-99.425%
2026-04-23	1.7000	1.8200	1.7000	1.8200	+2.247%	5	4,004	-99.451%
2026-04-22	1.6900	1.7800	1.6500	1.7800	+13.376%	5	4,004	-99.438%
2026-04-21	1.4500	1.5700	1.4500	1.5700	+1.948%	12	4,004	-99.363%
2026-04-20	1.7200	1.7200	1.5300	1.5400	+3.356%	47	4,006	-99.351%
2026-04-17	1.5300	1.5300	1.4900	1.4900	-19.459%	5	3,971	-99.329%
2026-04-16	1.7400	1.8900	1.5200	1.8500	+9.467%	6	3,974	-99.459%
2026-04-15	1.6900	1.6900	1.6900	1.6900	-8.649%	3	3,971	-99.408%
2026-04-14	2.0700	2.0700	1.7000	1.8500	-32.482%	35	3,974	-99.459%
2026-04-10	2.7100	2.7400	2.7100	2.7400	-1.083%	2	3,977	-99.635%
2026-04-09	2.8200	2.8500	2.7500	2.7700	-9.180%	64	3,976	-99.639%
2026-04-08	2.9000	3.0500	2.9000	3.0500	-29.070%	16	3,992	-99.672%
2026-04-07	4.4000	4.4000	4.3000	4.3000	-1.149%	9	3,993	-99.767%
2026-04-06	4.3500	4.4000	4.3500	4.3500	-13.000%	373	3,994	-99.770%
2026-04-02	5.0000	5.0000	5.0000	5.0000	+5.708%	21	4,013	-99.800%
2026-04-01	4.7000	4.9000	4.7000	4.7300	-14.000%	15	4,013	-99.789%
2026-03-31	6.1500	6.1500	5.4500	5.5000	-20.520%	29	4,026	-99.818%
2026-03-30	6.9500	6.9500	6.9200	6.9200	-1.705%	12	4,030	-99.855%
2026-03-27	7.5000	7.5000	7.0400	7.0400	+23.509%	29	4,032	-99.858%
2026-03-26	5.2000	5.7000	5.2000	5.7000	+13.095%	21	4,041	-99.825%
2026-03-25	4.9000	5.1000	4.9000	5.0400	-3.077%	24	4,040	-99.802%
2026-03-24	5.2000	5.2000	5.2000	5.2000	-5.455%	1	4,037	-99.808%
2026-03-23	5.5500	5.8000	5.5000	5.5000	-13.386%	16	4,037	-99.818%
2026-03-20	6.3500	6.3500	6.3500	6.3500	-4.511%	79	4,035	-99.843%
2026-03-19	6.7000	6.7000	6.5500	6.6500	+0.605%	2,516	3,962	-99.850%
2026-03-18	6.4000	6.6200	6.4000	6.6100	+2.481%	40	3,962	-99.849%
2026-03-17	6.6000	6.6000	6.4500	6.4500	-6.522%	136	3,947	-99.845%
2026-03-16	6.7000	6.9000	6.7000	6.9000	-2.817%	3	3,822	-99.855%
2026-03-13	7.1000	7.1000	7.1000	7.1000	-9.554%	1	3,824	-99.859%
2026-03-12	7.8000	8.0000	7.8000	7.8500	+17.164%	4	3,825	-99.873%
2026-03-11	6.9000	6.9000	6.7000	6.7000	+10.744%	7	3,829	-99.851%
2026-03-10	6.2500	6.2500	6.0500	6.0500	-20.708%	24	3,832	-99.835%
2026-03-09	8.4900	9.0700	7.6300	7.6300	+0.395%	26	3,832	-99.869%
2026-03-06	8.0500	8.0500	7.6000	7.6000	+10.949%	33	3,823	-99.868%
2026-03-05	6.2500	6.8500	6.2000	6.8500	+20.175%	34	3,845	-99.854%
2026-03-04	5.7000	5.7000	5.7000	5.7000	-3.390%	14	3,855	-99.825%
2026-03-03	6.3600	6.3600	5.9000	5.9000	+0.855%	24	3,869	-99.831%
2026-03-02	6.5500	6.5500	5.7500	5.8500	-8.594%	94	3,883	-99.829%
2026-02-27	5.8200	6.4000	5.6500	6.4000	+42.222%	193	3,889	-99.844%
2026-02-26	4.8000	4.8000	4.5000	4.5000	-27.653%	45	3,700	-99.778%
2026-02-24	6.0200	6.4000	5.9000	6.2200	+5.424%	235	3,679	-99.839%
2026-02-23	5.0000	6.4000	5.0000	5.9000	+26.882%	12	3,459	-99.831%
2026-02-20	4.9500	4.9500	4.6500	4.6500	-5.102%	7	3,452	-99.785%
2026-02-19	4.9000	4.9000	4.7000	4.9000	+8.889%	5	3,452	-99.796%
2026-02-18	4.4500	4.5000	4.3500	4.5000	-12.959%	5	3,451	-99.778%
2026-02-17	5.1700	5.1700	5.1700	5.1700	-14.262%	1	3,451	-99.807%
2026-02-13	6.0500	6.0500	6.0300	6.0300	+2.203%	3	3,449	-99.834%
2026-02-12	4.7500	6.1500	4.7500	5.9000	+52.850%	67	3,449	-99.831%
2026-02-11	3.8600	3.8600	3.8600	3.8600	-0.515%	1	3,435	-99.741%
2026-02-10	3.8000	3.8800	3.7500	3.8800	+23.175%	22	3,434	-99.742%
2026-02-09	3.1000	3.1500	3.1000	3.1500	-8.696%	2	3,428	-99.683%
2026-02-06	3.6000	3.6000	3.4500	3.4500	-28.274%	7	3,428	-99.710%
2026-02-05	4.8100	4.8100	4.8100	4.8100	+13.176%	5	3,428	-99.792%
2026-02-03	4.2500	4.2500	4.2500	4.2500	-4.494%	2	3,426	-99.765%
2026-01-30	4.5000	4.5000	4.4500	4.4500	-3.261%	133	3,426	-99.775%
2026-01-23	4.6000	4.6000	4.6000	4.6000	-12.381%	4	3,371	-99.783%
2026-01-20	4.7500	5.2500	4.7500	5.2500	+33.929%	48	3,367	-99.810%
2026-01-16	4.0500	4.0500	3.9000	3.9200	-25.617%	41	3,332	-99.745%
2026-01-14	5.0500	5.6500	4.9000	5.2700	+17.634%	79	3,334	-99.810%
2026-01-12	4.4500	4.5100	4.4500	4.4800	+22.740%	11	3,288	-99.777%
2026-01-06	3.5200	3.6500	3.5200	3.6500	-0.273%	40	3,280	-99.726%
2026-01-05	3.5700	3.6600	3.5700	3.6600	-15.862%	3	3,260	-99.727%
2026-01-02	4.3500	4.3500	4.3500	4.3500	-3.333%	5	3,260	-99.770%
2025-12-31	4.5000	4.5000	4.5000	4.5000	0.000%	1	3,260	-99.778%
2025-12-30	4.5000	4.5000	4.5000	4.5000	+5.882%	2	3,260	-99.778%
2025-12-29	4.2000	4.2500	4.1500	4.2500	+4.423%	30	3,258	-99.765%
2025-12-26	4.0700	4.0700	4.0700	4.0700	+0.993%	2	3,257	-99.754%
2025-12-23	4.0300	4.0300	4.0300	4.0300	-15.158%	1	3,259	-99.752%
2025-12-19	4.7500	4.7500	4.7500	4.7500	-12.844%	1	3,258	-99.789%
2025-12-18	5.4500	5.4500	5.3500	5.4500	-1.802%	37	3,257	-99.817%
2025-12-17	5.5500	5.5500	5.5500	5.5500	-5.290%	1	3,247	-99.820%
2025-12-16	5.5500	5.8600	5.5500	5.8600	+6.545%	12	3,246	-99.829%
2025-12-15	5.5000	5.5000	5.4500	5.5000	-11.717%	52	3,244	-99.818%
2025-12-10	6.2300	6.2300	6.2300	6.2300	-5.606%	10	3,200	-99.839%
2025-12-08	6.5500	6.6500	6.5500	6.6000	-3.226%	1,129	3,200	-99.848%
2025-12-04	7.0900	7.0900	6.8200	6.8200	-18.616%	2	2,527	-99.853%
2025-12-01	8.4000	8.4000	8.3500	8.3800	-21.682%	20	2,527	-99.881%
2025-11-20	10.8500	10.9000	10.7000	10.7000	-4.036%	24	2,526	-99.907%
2025-11-18	11.7000	11.7000	11.1500	11.1500	+12.060%	34	2,523	-99.910%
2025-11-14	9.9500	9.9500	9.9500	9.9500	+6.417%	62	2,515	-99.899%
2025-11-10	9.3500	9.3500	9.3500	9.3500	-6.965%	2	2,515	-99.893%
2025-10-30	10.2000	10.2000	10.0500	10.0500	+0.500%	2	2,515	-99.900%
2025-10-27	10.0000	10.0000	10.0000	10.0000	-6.542%	3	2,517	-99.900%
2025-10-24	10.7000	10.7000	10.7000	10.7000	-7.997%	2	2,517	-99.907%
2025-10-23	11.6300	11.6300	11.6300	11.6300	+6.404%	1	2,515	-99.914%
2025-10-21	10.9300	10.9300	10.9300	10.9300	-0.636%	1	2,516	-99.909%
2025-10-20	10.9500	11.0000	10.9500	11.0000	+15.183%	3	2,516	-99.909%
2025-10-15	9.4500	9.5500	9.4500	9.5500	-8.612%	3	2,513	-99.895%
2025-10-14	10.4500	10.4500	10.4500	10.4500	-5.172%	1	2,513	-99.904%
2025-10-07	11.0200	11.0200	11.0200	11.0200	-4.174%	10	2,512	-99.909%
2025-10-02	11.5000	11.5000	11.5000	11.5000	+25.683%	15	2,503	-99.913%
2025-09-23	9.1500	9.1500	9.1500	9.1500	-6.442%	1	2,518	-99.891%
2025-09-17	9.7800	9.7800	9.7800	9.7800	-9.779%	1	2,518	-99.898%
2025-09-09	10.7600	10.8400	10.7600	10.8400	-13.280%	2	2,518	-99.908%
2025-09-03	12.5000	12.5000	12.5000	12.5000	-1.108%	1	2,518	-99.920%
2025-09-02	12.8800	12.9700	12.5800	12.6400	+8.966%	4	2,517	-99.921%
2025-08-29	11.6000	11.6000	11.6000	11.6000	+3.571%	2,500	16	-99.914%
2025-08-27	11.2000	11.2000	11.2000	11.2000	-8.121%	15	16	-99.911%
2025-08-25	12.0800	12.1900	12.0800	12.1900	0.000%	2	1	-99.918%