Dark

C20260821P125
C Aug 21 2026 125.00 Put (C260821P00125000)
option OPRA

EOD

Aug 6, 2026

0.5500+77.419%(+0.2400)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4100	0.5600	0.3600	0.5500	+77.419%	28	4,755	0.000%
2026-08-05	0.3600	0.3800	0.2800	0.3100	-36.735%	80	4,754	+77.419%
2026-08-04	0.6000	0.6100	0.3900	0.4900	-44.318%	78	4,750	+12.245%
2026-08-03	1.3500	1.3500	0.8800	0.8800	-30.709%	168	4,753	-37.500%
2026-07-31	0.9500	1.4000	0.9400	1.2700	-14.765%	141	4,789	-56.693%
2026-07-30	2.1900	2.4400	1.4900	1.4900	-54.848%	71	4,856	-63.087%
2026-07-29	2.5400	3.3000	2.5400	3.3000	+97.605%	179	4,874	-83.333%
2026-07-28	1.8000	2.0500	1.6700	1.6700	-1.765%	31	4,896	-67.066%
2026-07-27	1.3100	1.9700	1.2400	1.7000	-15.000%	73	4,908	-67.647%
2026-07-24	1.9000	2.0000	1.7000	2.0000	+3.093%	196	4,890	-72.500%
2026-07-23	2.4200	2.4200	1.8500	1.9400	+2.105%	32	4,801	-71.649%
2026-07-22	1.5800	1.9400	1.5500	1.9000	0.000%	47	4,797	-71.053%
2026-07-21	2.9000	2.9000	1.8000	1.9000	-41.538%	191	4,788	-71.053%
2026-07-20	2.8500	3.2500	2.6400	3.2500	+3.175%	252	4,763	-83.077%
2026-07-17	4.0500	4.0500	2.6100	3.1500	+29.098%	246	4,801	-82.540%
2026-07-16	1.9100	2.5100	1.8900	2.4400	+28.421%	121	4,788	-77.459%
2026-07-15	2.2200	2.6000	1.8100	1.9000	-14.027%	453	4,778	-71.053%
2026-07-14	1.2900	2.6600	0.7500	2.2100	+82.645%	2,036	4,683	-75.113%
2026-07-13	1.4400	1.5800	1.2000	1.2100	-7.634%	528	3,104	-54.545%
2026-07-10	1.3300	1.3600	1.2300	1.3100	-17.089%	28	2,928	-58.015%
2026-07-09	1.7800	1.7800	1.5800	1.5800	-16.402%	74	2,918	-65.190%
2026-07-08	1.6300	1.9900	1.6100	1.8900	+30.345%	81	2,882	-70.899%
2026-07-07	1.2500	1.4500	1.1800	1.4500	+14.173%	46	2,829	-62.069%
2026-07-06	1.3400	1.4100	1.2500	1.2700	-33.508%	170	2,808	-56.693%
2026-07-02	1.5300	2.0500	1.5300	1.9100	+12.353%	64	2,807	-71.204%
2026-07-01	2.0000	2.0700	1.7000	1.7000	-6.593%	164	2,807	-67.647%
2026-06-30	1.6800	1.8200	1.6300	1.8200	+22.973%	12	2,890	-69.780%
2026-06-29	1.4800	1.4800	1.4500	1.4800	-16.854%	46	2,883	-62.838%
2026-06-26	1.7000	1.8000	1.5900	1.7800	+34.848%	185	2,854	-69.101%
2026-06-25	1.1800	1.3800	1.1800	1.3200	-16.981%	53	2,844	-58.333%
2026-06-24	1.3200	1.5900	1.3200	1.5900	+17.778%	77	2,833	-65.409%
2026-06-23	1.5200	1.5200	1.2900	1.3500	+8.000%	1,365	2,855	-59.259%
2026-06-22	1.3200	1.3300	1.2500	1.2500	-15.541%	21	1,742	-56.000%
2026-06-18	1.2600	1.5400	1.2600	1.4800	-7.500%	36	1,749	-62.838%
2026-06-17	1.5000	1.6000	1.4800	1.6000	-15.344%	23	1,749	-65.625%
2026-06-16	2.0500	2.0500	1.7900	1.8900	-9.569%	51	1,744	-70.899%
2026-06-15	2.2300	2.2500	2.0100	2.0900	-20.229%	80	1,720	-73.684%
2026-06-12	2.6500	3.1000	2.6200	2.6200	-20.606%	167	1,690	-79.008%
2026-06-11	4.1200	4.3000	3.3000	3.3000	-28.261%	18	1,629	-83.333%
2026-06-10	4.1500	4.7500	4.1500	4.6000	+5.747%	54	1,619	-88.043%
2026-06-09	4.2000	4.8500	4.1500	4.3500	-2.247%	15	1,620	-87.356%
2026-06-08	4.5800	4.5800	4.2500	4.4500	-16.822%	62	1,610	-87.640%
2026-06-05	4.7500	5.3500	4.3300	5.3500	+30.488%	78	1,601	-89.720%
2026-06-04	4.7500	4.7500	4.0500	4.1000	-27.562%	730	1,570	-86.585%
2026-06-03	5.6000	5.9700	5.5000	5.6600	+6.792%	63	1,121	-90.283%
2026-06-02	5.4000	5.7500	5.0000	5.3000	-13.115%	88	1,125	-89.623%
2026-06-01	6.9000	6.9000	6.0500	6.1000	-12.230%	241	1,116	-90.984%
2026-05-29	7.5500	7.5500	6.8000	6.9500	-8.553%	297	1,111	-92.086%
2026-05-28	7.8000	8.0500	7.6000	7.6000	+2.703%	45	1,242	-92.763%
2026-05-27	7.6500	7.6500	7.2500	7.4000	+4.225%	89	1,199	-92.568%
2026-05-26	6.7700	7.4500	6.7700	7.1000	-3.401%	49	1,141	-92.254%
2026-05-22	7.6500	7.6500	7.3000	7.3500	-4.545%	73	1,099	-92.517%
2026-05-21	7.6500	8.3500	7.5500	7.7000	-0.645%	349	806	-92.857%
2026-05-20	8.3500	8.4000	7.6800	7.7500	-24.020%	181	806	-92.903%
2026-05-19	10.0600	10.2000	9.7500	10.2000	+12.088%	26	537	-94.608%
2026-05-18	8.4000	9.2500	8.3500	9.1000	+3.409%	534	537	-93.956%
2026-05-15	8.6500	8.8000	8.6500	8.8000	+3.529%	8	537	-93.750%
2026-05-14	8.2000	8.6500	8.2000	8.5000	-0.585%	34	545	-93.529%
2026-05-13	8.2000	8.5500	7.9500	8.5500	+11.039%	70	522	-93.567%
2026-05-12	8.4500	9.1500	7.7000	7.7000	-1.282%	109	522	-92.857%
2026-05-11	7.5500	7.9500	7.5500	7.8000	-3.106%	24	522	-92.949%
2026-05-08	5.8100	8.0500	5.8100	8.0500	+28.800%	11	517	-93.168%
2026-05-07	6.7500	6.7500	6.0000	6.2500	-4.580%	84	559	-91.200%
2026-05-06	6.7500	6.8000	6.5500	6.5500	-8.774%	4	563	-91.603%
2026-05-05	7.5000	7.5000	7.1000	7.1800	-14.524%	51	562	-92.340%
2026-05-04	8.0200	8.6000	8.0200	8.4000	+9.091%	98	526	-93.452%
2026-05-01	7.7000	7.7000	7.7000	7.7000	+2.394%	9	445	-92.857%
2026-04-30	7.8000	7.8000	7.4500	7.5200	-8.293%	11	445	-92.686%
2026-04-29	8.2700	8.2700	8.2000	8.2000	+9.333%	2	441	-93.293%
2026-04-27	7.6400	7.6500	7.5000	7.5000	-3.846%	13	440	-92.667%
2026-04-24	7.9000	7.9000	7.8000	7.8000	-3.106%	8	431	-92.949%
2026-04-23	7.7500	8.2500	7.4000	8.0500	+5.921%	67	431	-93.168%
2026-04-22	7.1000	7.6000	7.0000	7.6000	+8.571%	48	384	-92.763%
2026-04-21	6.5500	7.0000	6.5500	7.0000	+8.527%	22	321	-92.143%
2026-04-20	6.5000	6.5000	6.4100	6.4500	+2.381%	40	321	-91.473%
2026-04-17	6.9700	6.9700	6.3000	6.3000	-16.556%	3	320	-91.270%
2026-04-16	7.1500	7.7000	7.1500	7.5500	+9.579%	170	322	-92.715%
2026-04-15	6.8500	6.9500	6.6900	6.8900	-8.133%	22	169	-92.017%
2026-04-14	7.9400	8.3500	7.1000	7.5000	-17.127%	74	152	-92.667%
2026-04-13	10.3000	10.3000	9.0500	9.0500	-10.837%	12	104	-93.923%
2026-04-10	10.0500	10.1500	9.7500	10.1500	+1.297%	27	104	-94.581%
2026-04-09	10.9000	11.1000	9.9500	10.0200	-7.650%	35	97	-94.511%
2026-04-08	10.8000	11.1000	10.8000	10.8500	-32.817%	27	93	-94.931%
2026-04-01	16.1500	16.1500	16.1500	16.1500	-6.105%	1	84	-96.594%
2026-03-31	17.2000	17.2000	17.2000	17.2000	-23.725%	48	83	-96.802%
2026-03-06	22.4500	22.5500	22.4500	22.5500	+10.811%	31	131	-97.561%
2026-03-05	19.7500	20.3500	19.7500	20.3500	+13.687%	10	143	-97.297%
2026-03-04	17.9000	17.9000	17.9000	17.9000	-2.717%	10	143	-96.927%
2026-03-03	18.4000	18.4000	18.4000	18.4000	+19.870%	10	145	-97.011%
2026-02-26	15.7000	15.7000	15.3500	15.3500	-20.260%	48	155	-96.417%
2026-02-23	19.1000	19.2500	19.1000	19.2500	+22.611%	2	121	-97.143%
2026-02-20	15.7500	15.9000	15.7000	15.7000	-1.875%	6	121	-96.497%
2026-02-19	16.0000	16.0000	16.0000	16.0000	-13.043%	1	121	-96.563%
2026-02-12	18.4000	18.4000	18.4000	18.4000	+65.766%	10	121	-97.011%
2026-02-09	11.1000	11.1500	11.1000	11.1000	-11.413%	7	124	-95.045%
2026-02-06	12.5300	12.5300	12.5300	12.5300	-23.034%	10	117	-95.611%
2026-02-05	16.2800	16.2800	16.2800	16.2800	-8.023%	48	117	-96.622%
2026-01-14	17.7000	17.7000	17.7000	17.7000	+36.154%	5	69	-96.893%
2026-01-08	13.0000	13.0000	13.0000	13.0000	+10.450%	5	64	-95.769%
2026-01-05	11.7700	11.7700	11.7700	11.7700	-20.473%	10	50	-95.327%
2025-12-30	14.8000	14.8000	14.8000	14.8000	-13.703%	2	50	-96.284%
2025-12-18	17.1000	17.1500	17.1000	17.1500	-7.796%	10	49	-96.793%
2025-12-16	17.9000	18.6000	17.9000	18.6000	+8.455%	29	54	-97.043%
2025-12-12	17.4500	17.4500	17.1500	17.1500	-40.035%	18	26	-96.793%
2025-10-08	28.5700	28.6000	28.5700	28.6000	+1.888%	2	9	-98.077%
2025-10-06	27.8800	28.0700	27.8800	28.0700	+6.730%	2	8	-98.041%
2025-09-25	26.3000	26.3000	26.3000	26.3000	+5.242%	5	7	-97.909%
2025-09-18	24.6800	24.9900	24.6800	24.9900	-6.475%	2	2	-97.799%
2025-09-15	26.5600	26.7200	26.5600	26.7200	-14.222%	2	2	-97.942%
2025-09-02	31.0600	31.1500	31.0600	31.1500	0.000%	2	1	-98.234%