Dark

C20260821P120
C Aug 21 2026 120.00 Put (C260821P00120000)
option OPRA

EOD

Aug 6, 2026

0.2000+33.333%(+0.0500)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1700	0.2000	0.1500	0.2000	+33.333%	45	2,343	0.000%
2026-08-05	0.1500	0.2000	0.1200	0.1500	-11.765%	50	2,342	+33.333%
2026-08-04	0.2600	0.2600	0.1700	0.1700	-54.054%	176	2,346	+17.647%
2026-08-03	0.5900	0.5900	0.3700	0.3700	-38.333%	695	2,375	-45.946%
2026-07-31	0.5700	0.6400	0.3900	0.6000	-17.808%	95	2,403	-66.667%
2026-07-30	0.8500	1.1000	0.7300	0.7300	-56.548%	245	2,439	-72.603%
2026-07-29	0.8500	1.7400	0.8500	1.6800	+102.410%	145	2,598	-88.095%
2026-07-28	0.8700	1.0000	0.8100	0.8300	-5.682%	100	2,611	-75.904%
2026-07-27	0.6000	1.0000	0.6000	0.8800	-12.000%	82	2,651	-77.273%
2026-07-24	1.0800	1.0800	0.8400	1.0000	+1.010%	1,626	2,665	-80.000%
2026-07-23	1.3100	1.3100	0.9900	0.9900	+4.211%	731	3,056	-79.798%
2026-07-22	0.8900	0.9500	0.8100	0.9500	-2.062%	60	3,557	-78.947%
2026-07-21	1.6400	1.6400	0.9200	0.9700	-46.111%	123	3,553	-79.381%
2026-07-20	1.4900	1.8000	1.2900	1.8000	+8.434%	555	3,541	-88.889%
2026-07-17	2.1700	2.2600	1.4500	1.6600	+27.692%	344	3,431	-87.952%
2026-07-16	1.0100	1.4000	1.0000	1.3000	+39.785%	167	3,346	-84.615%
2026-07-15	1.2600	1.5000	0.9300	0.9300	-31.111%	315	3,308	-78.495%
2026-07-14	0.7800	1.5400	0.4100	1.3500	+92.857%	935	3,154	-85.185%
2026-07-13	0.8600	0.9500	0.6700	0.7000	-6.667%	300	2,863	-71.429%
2026-07-10	0.8200	0.8200	0.7300	0.7500	-14.773%	110	2,785	-73.333%
2026-07-09	1.0100	1.0100	0.8800	0.8800	-25.424%	59	2,784	-77.273%
2026-07-08	0.9400	1.2100	0.9400	1.1800	+43.902%	734	2,786	-83.051%
2026-07-07	0.8100	0.8200	0.8100	0.8200	+6.494%	83	2,768	-75.610%
2026-07-06	0.8500	0.8500	0.7700	0.7700	-33.043%	506	2,687	-74.026%
2026-07-02	1.0400	1.2500	1.0400	1.1500	+6.481%	24	2,515	-82.609%
2026-07-01	1.1400	1.1500	1.0800	1.0800	-14.961%	18	2,515	-81.481%
2026-06-30	1.0000	1.2700	1.0000	1.2700	+49.412%	87	2,511	-84.252%
2026-06-29	0.8700	0.9200	0.8000	0.8500	-18.269%	1,753	2,567	-76.471%
2026-06-26	1.0800	1.2000	0.9900	1.0400	+16.854%	87	1,270	-80.769%
2026-06-25	0.8600	0.8900	0.8100	0.8900	-16.038%	63	1,225	-77.528%
2026-06-24	0.8900	1.0600	0.8900	1.0600	+24.706%	66	1,184	-81.132%
2026-06-23	0.8900	0.8900	0.8300	0.8500	+4.938%	90	1,170	-76.471%
2026-06-22	0.8500	0.8600	0.7800	0.8100	-19.000%	93	1,159	-75.309%
2026-06-18	0.8800	1.0000	0.8400	1.0000	+2.041%	21	1,128	-80.000%
2026-06-17	0.9800	1.0200	0.9300	0.9800	-17.647%	111	1,128	-79.592%
2026-06-16	1.2900	1.3000	1.1700	1.1900	-15.000%	93	1,140	-83.193%
2026-06-15	1.3400	1.5400	1.3400	1.4000	-21.788%	116	1,186	-85.714%
2026-06-12	2.0700	2.0700	1.7900	1.7900	-22.174%	209	1,240	-88.827%
2026-06-11	2.8300	3.0500	2.2900	2.3000	-28.125%	31	1,337	-91.304%
2026-06-10	2.7500	3.3500	2.6100	3.2000	+8.108%	111	1,329	-93.750%
2026-06-09	2.7500	3.4000	2.7500	2.9600	-4.516%	72	1,309	-93.243%
2026-06-08	3.0000	3.1500	2.8900	3.1000	-17.333%	65	1,263	-93.548%
2026-06-05	2.9700	3.7500	2.9700	3.7500	+35.870%	23	1,249	-94.667%
2026-06-04	3.2500	3.2500	2.7600	2.7600	-29.049%	63	1,233	-92.754%
2026-06-03	4.0500	4.0500	3.7100	3.8900	+6.575%	12	1,215	-94.859%
2026-06-02	3.5000	4.1000	3.5000	3.6500	-17.045%	168	1,215	-94.521%
2026-06-01	5.0000	5.0000	4.2900	4.4000	-9.651%	108	1,186	-95.455%
2026-05-29	5.4500	5.4500	4.7000	4.8700	-9.815%	193	1,180	-95.893%
2026-05-28	5.5000	5.8200	5.4000	5.4000	+2.857%	86	1,118	-96.296%
2026-05-27	5.1000	5.5500	5.1000	5.2500	+1.744%	26	1,132	-96.190%
2026-05-26	4.7500	5.3000	4.7500	5.1600	-4.972%	148	1,112	-96.124%
2026-05-22	5.2500	5.4300	5.2200	5.4300	+0.556%	43	980	-96.317%
2026-05-21	5.5000	6.0500	5.4000	5.4000	-3.052%	35	966	-96.296%
2026-05-20	6.8700	6.8700	5.5700	5.5700	-24.114%	26	966	-96.409%
2026-05-19	7.4000	7.5500	7.1000	7.3400	+8.419%	140	905	-97.275%
2026-05-18	6.2000	6.7700	6.2000	6.7700	+3.359%	16	905	-97.046%
2026-05-15	6.4000	6.6500	6.3100	6.5500	+3.968%	35	905	-96.947%
2026-05-14	6.1000	6.6000	6.0000	6.3000	+5.882%	97	873	-96.825%
2026-05-13	5.9500	5.9500	5.9500	5.9500	+3.839%	41	797	-96.639%
2026-05-12	6.4000	6.6000	5.6800	5.7300	-4.341%	30	797	-96.510%
2026-05-11	5.4000	5.9900	5.4000	5.9900	-0.498%	153	797	-96.661%
2026-05-08	4.3500	6.0200	4.3500	6.0200	+30.586%	62	720	-96.678%
2026-05-07	5.0300	5.1000	4.5000	4.6100	-13.019%	125	690	-95.662%
2026-05-06	4.7600	5.3000	4.7600	5.3000	-0.376%	69	582	-96.226%
2026-05-05	5.5300	5.6500	5.3200	5.3200	-16.220%	17	533	-96.241%
2026-05-04	6.1600	6.3500	6.0500	6.3500	+8.362%	52	525	-96.850%
2026-05-01	5.3000	5.8600	5.2000	5.8600	+5.018%	20	483	-96.587%
2026-04-30	5.6000	5.6000	5.5800	5.5800	-6.845%	5	483	-96.416%
2026-04-29	6.1200	6.1200	5.9900	5.9900	+1.525%	44	479	-96.661%
2026-04-28	5.2500	5.9000	5.2500	5.9000	+0.855%	25	449	-96.610%
2026-04-27	5.8500	5.8500	5.8500	5.8500	-4.098%	36	443	-96.581%
2026-04-24	6.1000	6.1000	6.0000	6.1000	-1.613%	9	407	-96.721%
2026-04-23	5.8700	6.3000	5.7300	6.2000	+5.983%	48	398	-96.774%
2026-04-22	5.3700	5.8500	5.3700	5.8500	+19.388%	56	385	-96.581%
2026-04-21	4.3900	4.9000	4.3900	4.9000	0.000%	80	344	-95.918%
2026-04-20	4.8500	5.1000	4.8500	4.9000	0.000%	53	312	-95.918%
2026-04-17	5.3500	5.3500	4.7500	4.9000	-16.239%	48	304	-95.918%
2026-04-16	5.5000	5.9000	5.5000	5.8500	+10.169%	48	310	-96.581%
2026-04-15	5.0900	5.3100	5.0900	5.3100	-0.748%	68	316	-96.234%
2026-04-14	6.2400	6.3500	5.3500	5.3500	-34.356%	17	288	-96.262%
2026-04-13	8.1500	8.1500	8.1500	8.1500	+5.844%	1	276	-97.546%
2026-04-10	7.7000	7.7000	7.7000	7.7000	-1.535%	26	276	-97.403%
2026-04-09	7.8200	7.8200	7.8200	7.8200	-8.538%	1	258	-97.442%
2026-04-08	8.5500	8.5500	8.5500	8.5500	-27.848%	1	257	-97.661%
2026-04-07	11.6000	11.8500	11.5500	11.8500	+1.282%	20	257	-98.312%
2026-04-06	11.6100	11.7000	11.5600	11.7000	-10.550%	4	245	-98.291%
2026-04-02	12.9500	13.0800	12.9500	13.0800	+4.223%	2	243	-98.471%
2026-04-01	12.8000	12.8000	12.3000	12.5500	-9.386%	31	243	-98.406%
2026-03-23	13.8000	13.8500	13.8000	13.8500	-15.031%	19	262	-98.556%
2026-03-18	16.3000	16.3000	16.3000	16.3000	-4.956%	28	281	-98.773%
2026-03-16	17.2000	17.2000	17.1500	17.1500	+3.313%	6	309	-98.834%
2026-03-10	16.6000	16.6000	16.6000	16.6000	-15.349%	1	308	-98.795%
2026-03-09	20.0000	20.0000	19.6100	19.6100	+3.757%	5	307	-98.980%
2026-03-06	18.9500	18.9500	18.8500	18.9000	+15.244%	18	303	-98.942%
2026-03-05	16.4000	16.4000	16.4000	16.4000	+11.945%	7	297	-98.780%
2026-03-04	14.6500	14.6500	14.6500	14.6500	-3.618%	9	297	-98.635%
2026-03-03	15.2000	15.2000	15.2000	15.2000	-1.935%	9	288	-98.684%
2026-03-02	16.0500	16.0500	15.4500	15.5000	+28.099%	15	279	-98.710%
2026-02-26	12.1000	12.1000	12.1000	12.1000	-21.683%	4	268	-98.347%
2026-02-24	17.1500	17.1500	15.4500	15.4500	+22.134%	29	268	-98.706%
2026-02-20	12.7000	12.9000	12.6500	12.6500	-3.802%	6	240	-98.419%
2026-02-19	12.6000	13.1500	12.4500	13.1500	-15.161%	133	238	-98.479%
2026-02-13	15.7800	15.7800	15.5000	15.5000	+2.649%	15	138	-98.710%
2026-02-12	12.8000	15.1000	12.8000	15.1000	+31.076%	107	138	-98.675%
2026-02-11	10.5000	11.5200	10.5000	11.5200	+12.390%	12	128	-98.264%
2026-02-10	8.9500	10.2500	8.9500	10.2500	+15.819%	4	122	-98.049%
2026-02-09	9.3500	9.3500	8.7000	8.8500	-9.694%	30	122	-97.740%
2026-02-06	9.7500	9.8000	9.7500	9.8000	-24.324%	3	110	-97.959%
2026-02-05	12.7500	12.9500	12.6500	12.9500	-1.145%	60	108	-98.456%
2026-01-21	13.0000	13.1000	13.0000	13.1000	-7.746%	13	80	-98.473%
2026-01-14	15.2000	15.2000	14.2000	14.2000	+27.354%	13	80	-98.592%
2025-12-22	11.2500	11.2500	11.1500	11.1500	-19.320%	30	67	-98.206%
2025-12-18	14.4000	14.4000	13.8000	13.8200	-8.779%	12	47	-98.553%
2025-12-16	15.1500	15.1500	15.1500	15.1500	+5.575%	4	42	-98.680%
2025-12-12	14.3500	14.3500	14.3500	14.3500	-8.889%	26	38	-98.606%
2025-12-10	15.7500	15.7500	15.7500	15.7500	-25.178%	10	12	-98.730%
2025-09-22	21.0500	21.0500	21.0500	21.0500	-0.754%	2	3	-99.050%
2025-09-19	21.2400	21.2400	21.2100	21.2100	+0.808%	2	4	-99.057%
2025-09-18	20.8800	21.0400	20.8800	21.0400	-12.150%	2	2	-99.049%
2025-09-09	23.7600	23.9500	23.7600	23.9500	-9.039%	2	2	-99.165%
2025-09-08	26.1600	26.3300	26.1600	26.3300	+0.997%	2	2	-99.240%
2025-08-22	25.8100	26.0700	25.8100	26.0700	0.000%	2	1	-99.233%