Dark

C20260821P105
C Aug 21 2026 105.00 Put (C260821P00105000)
option OPRA

EOD

Aug 3, 2026

0.07000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0700	0.0700	0.0700	0.0700	0.000%	8	1,334	0.000%
2026-07-31	0.0800	0.0800	0.0400	0.0700	-50.000%	12	1,329	0.000%
2026-07-29	0.1300	0.1600	0.1300	0.1400	+16.667%	6	1,331	-50.000%
2026-07-28	0.1200	0.1200	0.1200	0.1200	-14.286%	100	1,328	-41.667%
2026-07-27	0.1000	0.1400	0.1000	0.1400	-12.500%	93	1,348	-50.000%
2026-07-24	0.1000	0.1600	0.1000	0.1600	+14.286%	7	1,441	-56.250%
2026-07-22	0.0500	0.1400	0.0500	0.1400	-12.500%	11	1,436	-50.000%
2026-07-21	0.1600	0.1600	0.1600	0.1600	-15.789%	10	1,429	-56.250%
2026-07-20	0.2100	0.2100	0.1800	0.1900	-36.667%	28	1,422	-63.158%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+76.471%	1	1,410	-76.667%
2026-07-16	0.1800	0.1800	0.1700	0.1700	-26.087%	4	1,410	-58.824%
2026-07-14	0.1100	0.2300	0.0800	0.2300	+64.286%	138	1,412	-69.565%
2026-07-13	0.1700	0.1700	0.1400	0.1400	-22.222%	34	1,366	-50.000%
2026-07-10	0.1800	0.1800	0.1800	0.1800	-25.000%	2	1,371	-61.111%
2026-07-09	0.2400	0.2400	0.2400	0.2400	-11.111%	1	1,371	-70.833%
2026-07-08	0.2500	0.2900	0.1600	0.2700	+42.105%	39	1,372	-74.074%
2026-07-07	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,345	-63.158%
2026-07-06	0.2000	0.2200	0.2000	0.2000	-31.034%	6	1,345	-65.000%
2026-07-02	0.2900	0.2900	0.2900	0.2900	+31.818%	2	1,339	-75.862%
2026-06-29	0.2200	0.2200	0.2100	0.2200	-24.138%	53	1,339	-68.182%
2026-06-26	0.2900	0.2900	0.2900	0.2900	+16.000%	1	1,349	-75.862%
2026-06-25	0.2400	0.2500	0.2400	0.2500	-19.355%	11	1,349	-72.000%
2026-06-24	0.2500	0.3100	0.2400	0.3100	+34.783%	32	1,360	-77.419%
2026-06-23	0.2400	0.2500	0.2300	0.2300	-8.000%	13	1,371	-69.565%
2026-06-22	0.2400	0.2700	0.2300	0.2500	-13.793%	15	1,376	-72.000%
2026-06-18	0.2500	0.2900	0.2500	0.2900	0.000%	30	1,411	-75.862%
2026-06-17	0.2900	0.3200	0.2900	0.2900	-12.121%	15	1,411	-75.862%
2026-06-16	0.3900	0.3900	0.3300	0.3300	-21.429%	7	1,420	-78.788%
2026-06-15	0.4200	0.4300	0.4200	0.4200	-28.814%	25	1,420	-83.333%
2026-06-12	0.6300	0.6300	0.5900	0.5900	-23.377%	3	1,407	-88.136%
2026-06-11	0.9500	0.9500	0.7700	0.7700	-28.037%	105	1,408	-90.909%
2026-06-10	1.0700	1.0700	1.0700	1.0700	+3.883%	2	1,318	-93.458%
2026-06-09	1.0200	1.1900	1.0200	1.0300	+4.040%	32	1,318	-93.204%
2026-06-08	0.9500	0.9900	0.9300	0.9900	-13.158%	6	1,288	-92.929%
2026-06-05	0.9500	1.1500	0.9500	1.1400	+34.118%	49	1,288	-93.860%
2026-06-04	0.9500	0.9500	0.8500	0.8500	-29.167%	44	1,288	-91.765%
2026-06-03	1.2000	1.2000	1.2000	1.2000	+16.505%	6	1,292	-94.167%
2026-06-02	1.1000	1.1200	1.0300	1.0300	-18.254%	32	1,293	-93.204%
2026-06-01	1.4300	1.4300	1.2500	1.2600	-10.000%	8	1,292	-94.444%
2026-05-29	1.5200	1.5200	1.4000	1.4000	-15.152%	7	1,290	-95.000%
2026-05-28	1.6300	1.6900	1.6100	1.6500	+1.852%	67	1,287	-95.758%
2026-05-27	1.5900	1.6200	1.5900	1.6200	-1.818%	12	1,223	-95.679%
2026-05-26	1.5100	1.6500	1.4400	1.6500	0.000%	188	1,221	-95.758%
2026-05-22	1.6900	1.6900	1.6100	1.6500	-5.172%	9	1,073	-95.758%
2026-05-21	1.7500	1.9500	1.7400	1.7400	+0.578%	47	1,072	-95.977%
2026-05-20	1.8900	1.8900	1.7300	1.7300	-29.388%	16	1,072	-95.954%
2026-05-19	2.4000	2.4500	2.3600	2.4500	+8.407%	140	936	-97.143%
2026-05-18	2.1000	2.2600	2.1000	2.2600	-0.877%	11	936	-96.903%
2026-05-15	2.2800	2.2800	2.2800	2.2800	+7.042%	1	936	-96.930%
2026-05-14	2.1900	2.3100	2.1300	2.1300	-6.167%	47	936	-96.714%
2026-05-13	2.1100	2.2800	2.0500	2.2700	+5.581%	82	878	-96.916%
2026-05-12	2.1500	2.1500	2.1500	2.1500	-0.922%	1	878	-96.744%
2026-05-11	2.1300	2.1700	2.1100	2.1700	+10.714%	30	878	-96.774%
2026-05-08	1.5500	2.0100	1.5400	1.9600	+10.734%	184	855	-96.429%
2026-05-07	1.7700	1.7700	1.7700	1.7700	-5.348%	3	727	-96.045%
2026-05-06	1.6700	1.8700	1.6700	1.8700	-5.076%	2	724	-96.257%
2026-05-05	2.0600	2.0600	1.8800	1.9700	-12.444%	301	725	-96.447%
2026-05-04	2.2500	2.2500	2.2500	2.2500	-2.174%	1	621	-96.889%
2026-04-30	2.3000	2.3000	2.3000	2.3000	0.000%	1	621	-96.957%
2026-04-29	2.3000	2.3000	2.3000	2.3000	+1.770%	1	621	-96.957%
2026-04-28	2.3500	2.3500	2.2600	2.2600	-6.224%	8	621	-96.903%
2026-04-24	2.4000	2.4100	2.4000	2.4100	0.000%	45	625	-97.095%
2026-04-23	2.4100	2.4100	2.4100	2.4100	0.000%	1	623	-97.095%
2026-04-22	2.4100	2.4100	2.4100	2.4100	+17.561%	1	623	-97.095%
2026-04-21	1.9100	2.0700	1.9100	2.0500	+0.490%	5	623	-96.585%
2026-04-20	2.0800	2.1500	2.0400	2.0400	-3.774%	16	623	-96.569%
2026-04-17	2.1800	2.1800	2.0100	2.1200	-13.115%	46	630	-96.698%
2026-04-16	2.2100	2.4500	2.2100	2.4400	+6.550%	80	641	-97.131%
2026-04-15	2.1900	2.3100	2.0900	2.2900	-6.911%	26	658	-96.943%
2026-04-14	2.6900	2.7100	2.2700	2.4600	-18.000%	31	648	-97.154%
2026-04-13	3.7500	3.7500	3.0000	3.0000	-14.530%	98	642	-97.667%
2026-04-10	3.5000	3.5100	3.5000	3.5100	-1.127%	20	602	-98.006%
2026-04-09	4.0500	4.0500	3.5500	3.5500	-8.974%	10	591	-98.028%
2026-04-08	3.9000	3.9000	3.9000	3.9000	-31.579%	20	591	-98.205%
2026-04-07	5.7000	5.7000	5.7000	5.7000	+2.703%	8	613	-98.772%
2026-04-06	5.5700	5.7000	5.5500	5.5500	-13.551%	19	610	-98.739%
2026-04-02	6.4200	6.4200	6.4200	6.4200	+6.116%	6	603	-98.910%
2026-04-01	6.0500	6.0500	6.0500	6.0500	-14.184%	1	603	-98.843%
2026-03-31	7.7500	7.8000	7.0500	7.0500	-24.599%	49	602	-99.007%
2026-03-30	9.0500	9.3500	8.6500	9.3500	+16.149%	37	592	-99.251%
2026-03-27	8.1500	8.1500	8.0500	8.0500	+8.784%	10	569	-99.130%
2026-03-26	7.0500	7.4000	7.0500	7.4000	+16.535%	85	561	-99.054%
2026-03-25	6.3500	6.3500	6.3500	6.3500	-14.765%	1	506	-98.898%
2026-03-24	7.4500	7.5000	7.4500	7.4500	+7.971%	9	505	-99.060%
2026-03-23	7.0500	7.0500	6.9000	6.9000	-14.815%	4	499	-98.986%
2026-03-20	8.1000	8.1000	8.1000	8.1000	-6.358%	5	496	-99.136%
2026-03-19	8.6500	8.6500	8.6500	8.6500	+4.848%	4	496	-99.191%
2026-03-18	8.1500	8.4500	8.1500	8.2500	-1.198%	29	492	-99.152%
2026-03-17	8.5500	8.5500	8.3500	8.3500	-17.734%	17	485	-99.162%
2026-03-12	10.2000	10.2000	9.9000	10.1500	+17.341%	6	468	-99.310%
2026-03-11	8.7000	8.7000	8.6500	8.6500	+12.338%	2	466	-99.191%
2026-03-10	8.4500	8.5500	7.7000	7.7000	-28.037%	11	465	-99.091%
2026-03-09	11.5000	11.5000	10.7000	10.7000	+9.744%	15	463	-99.346%
2026-03-06	10.3500	10.3500	9.7500	9.7500	+16.071%	41	464	-99.282%
2026-03-05	8.0000	8.7500	8.0000	8.4000	+12.752%	105	483	-99.167%
2026-03-04	7.4000	7.4500	7.4000	7.4500	0.000%	17	422	-99.060%
2026-03-03	8.0000	8.0500	7.4500	7.4500	-0.667%	22	439	-99.060%
2026-03-02	8.3800	8.3800	7.5000	7.5000	-7.407%	59	454	-99.067%
2026-02-27	8.0500	8.1000	8.0500	8.1000	+22.914%	3	452	-99.136%
2026-02-25	6.6500	6.6800	6.5900	6.5900	-18.441%	3	454	-98.938%
2026-02-24	8.4800	8.4800	7.8500	8.0800	+3.590%	97	454	-99.134%
2026-02-23	7.8000	7.8000	7.8000	7.8000	+22.835%	4	440	-99.103%
2026-02-20	6.3500	6.3500	6.3500	6.3500	+11.208%	14	440	-98.898%
2026-02-18	5.7500	5.7500	5.6700	5.7100	-28.803%	195	434	-98.774%
2026-02-13	8.4700	8.4700	7.7500	8.0200	+4.837%	195	427	-99.127%
2026-02-12	5.6500	7.9500	5.6500	7.6500	+42.991%	59	427	-99.085%
2026-02-11	5.0000	5.3500	5.0000	5.3500	+10.996%	11	412	-98.692%
2026-02-10	4.1200	4.8200	4.1200	4.8200	+7.111%	23	409	-98.548%
2026-02-06	4.4800	4.5000	4.4800	4.5000	-29.022%	5	386	-98.444%
2026-02-05	6.3400	6.3400	6.3400	6.3400	+13.214%	1	383	-98.896%
2026-02-03	5.6500	5.6500	5.6000	5.6000	+3.896%	3	382	-98.750%
2026-02-02	5.8000	5.8000	5.3900	5.3900	-14.444%	11	382	-98.701%
2026-01-29	6.2500	6.3500	6.2500	6.3000	+5.882%	261	391	-98.889%
2026-01-28	5.9500	5.9500	5.9500	5.9500	-3.252%	5	547	-98.824%
2026-01-23	6.2000	6.2000	6.1500	6.1500	+19.417%	2	542	-98.862%
2026-01-16	5.1500	5.1500	5.1500	5.1500	-6.364%	5	539	-98.641%
2026-01-15	5.5000	5.5000	5.5000	5.5000	-21.986%	10	539	-98.727%
2026-01-14	5.4000	7.5000	5.4000	7.0500	+41.283%	27	529	-99.007%
2026-01-08	4.9900	4.9900	4.9900	4.9900	+7.312%	1	512	-98.597%
2026-01-05	4.9700	4.9700	4.3000	4.6500	-21.186%	285	244	-98.495%
2025-12-31	5.9000	5.9000	5.9000	5.9000	+6.306%	10	244	-98.814%
2025-12-29	5.4500	5.5500	5.4500	5.5500	+7.767%	11	244	-98.739%
2025-12-26	5.1500	5.1500	5.1500	5.1500	-26.950%	1	238	-98.641%
2025-12-18	7.0500	7.0500	7.0500	7.0500	-6.000%	2	237	-99.007%
2025-12-16	7.2000	7.5000	7.1500	7.5000	+4.167%	64	235	-99.067%
2025-12-15	7.1500	7.2000	7.1500	7.2000	-10.000%	51	216	-99.028%
2025-12-08	7.9500	8.0000	7.9500	8.0000	-24.670%	213	172	-99.125%
2025-12-01	10.7500	10.7500	10.6000	10.6200	+0.664%	31	14	-99.341%
2025-11-28	10.5500	10.5500	10.5500	10.5500	-15.600%	11	18	-99.336%
2025-11-14	12.5000	12.5000	12.5000	12.5000	+3.135%	6	20	-99.440%
2025-11-04	12.1200	12.1200	12.1200	12.1200	-3.040%	1	19	-99.422%
2025-10-30	12.6000	12.6000	12.5000	12.5000	-7.749%	4	18	-99.440%
2025-10-01	13.5500	13.5500	13.5500	13.5500	+19.383%	15	16	-99.483%
2025-09-19	11.3500	11.3500	11.3500	11.3500	-16.174%	15	16	-99.383%
2025-09-09	13.4200	13.5400	13.4200	13.5400	-5.710%	2	1	-99.483%
2025-08-29	14.2200	14.3600	14.2200	14.3600	0.000%	2	0	-99.513%