Dark

C20260918P100
C Sep 18 2026 100.00 Put (C260918P00100000)
option OPRA

EOD

Aug 6, 2026

0.10000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.1000	0.1000	0.1000	0.1000	0.000%	5	7,910	0.000%
2026-08-04	0.1200	0.1200	0.1000	0.1000	-56.522%	10	7,915	0.000%
2026-08-03	0.2300	0.2300	0.2300	0.2300	+15.000%	20	7,917	-56.522%
2026-07-31	0.2000	0.2000	0.2000	0.2000	-45.946%	1	7,937	-50.000%
2026-07-29	0.2700	0.3700	0.2700	0.3700	+37.037%	3	7,937	-72.973%
2026-07-28	0.2700	0.2700	0.2500	0.2700	+17.391%	96	7,937	-62.963%
2026-07-27	0.2300	0.2300	0.2300	0.2300	-20.690%	1	7,843	-56.522%
2026-07-24	0.3000	0.3000	0.2900	0.2900	-3.333%	7	7,843	-65.517%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-16.667%	3	7,844	-66.667%
2026-07-16	0.3100	0.3600	0.3100	0.3600	+16.129%	21	7,847	-72.222%
2026-07-15	0.3000	0.3100	0.2900	0.3100	+55.000%	11	7,837	-67.742%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-42.857%	5	7,837	-50.000%
2026-07-13	0.3500	0.3500	0.3500	0.3500	+9.375%	1	7,842	-71.429%
2026-07-09	0.3300	0.3300	0.3100	0.3200	+14.286%	30	7,842	-68.750%
2026-07-08	0.3500	0.3700	0.2800	0.2800	+21.739%	12	7,817	-64.286%
2026-07-07	0.2300	0.2300	0.2300	0.2300	-14.815%	1	7,817	-56.522%
2026-07-06	0.3000	0.3000	0.2700	0.2700	-15.625%	15	7,816	-62.963%
2026-07-02	0.3200	0.3200	0.3200	0.3200	-13.514%	10	7,794	-68.750%
2026-07-01	0.3700	0.3700	0.3700	0.3700	-9.756%	1	7,794	-72.973%
2026-06-30	0.4100	0.4200	0.4100	0.4100	+10.811%	51	7,794	-75.610%
2026-06-26	0.3900	0.3900	0.3700	0.3700	+12.121%	2	7,795	-72.973%
2026-06-25	0.3300	0.3300	0.3300	0.3300	+6.452%	2	7,794	-69.697%
2026-06-23	0.3300	0.3300	0.3100	0.3100	-3.125%	195	7,792	-67.742%
2026-06-22	0.3200	0.3200	0.3200	0.3200	-27.273%	2	7,824	-68.750%
2026-06-16	0.4800	0.4800	0.4200	0.4400	-13.725%	121	7,824	-77.273%
2026-06-15	0.5700	0.5900	0.5000	0.5100	-26.087%	9	7,829	-80.392%
2026-06-12	0.7300	0.7300	0.6900	0.6900	-16.867%	5	7,824	-85.507%
2026-06-11	0.9900	1.0000	0.8300	0.8300	-17.822%	6	7,825	-87.952%
2026-06-10	1.0300	1.0300	1.0100	1.0100	-4.717%	4	7,823	-90.099%
2026-06-09	0.9700	1.0600	0.9700	1.0600	+7.071%	10	7,825	-90.566%
2026-06-08	1.0200	1.0300	0.9700	0.9900	-16.807%	7	7,825	-89.899%
2026-06-05	0.9600	1.1900	0.9600	1.1900	+27.957%	97	7,825	-91.597%
2026-06-04	0.9300	0.9300	0.9100	0.9300	-20.513%	21	7,816	-89.247%
2026-06-03	1.2000	1.2000	1.1700	1.1700	-6.400%	3	7,818	-91.453%
2026-06-01	1.3300	1.3300	1.2500	1.2500	-8.088%	19	7,818	-92.000%
2026-05-29	1.3400	1.3700	1.3100	1.3600	-10.526%	563	7,814	-92.647%
2026-05-28	1.5200	1.5600	1.5200	1.5200	0.000%	49	7,910	-93.421%
2026-05-27	1.5200	1.5200	1.5200	1.5200	+3.401%	3	7,910	-93.421%
2026-05-26	1.4700	1.4700	1.4700	1.4700	-6.369%	1	7,913	-93.197%
2026-05-22	1.5600	1.6100	1.5500	1.5700	-3.681%	54	7,913	-93.631%
2026-05-21	1.7500	1.7500	1.6300	1.6300	-2.395%	12	7,912	-93.865%
2026-05-20	1.7400	1.7600	1.6700	1.6700	-20.096%	24	7,912	-94.012%
2026-05-18	2.0600	2.0900	2.0600	2.0900	+2.956%	526	7,772	-95.215%
2026-05-15	2.0400	2.0400	2.0100	2.0300	+3.571%	192	7,772	-95.074%
2026-05-14	1.9600	1.9600	1.9600	1.9600	-2.000%	3	7,625	-94.898%
2026-05-13	2.0000	2.0000	2.0000	2.0000	+13.636%	5	7,623	-95.000%
2026-05-11	1.7600	1.7600	1.7600	1.7600	-9.744%	448	7,623	-94.318%
2026-05-08	1.5000	1.9500	1.5000	1.9500	+18.902%	10	7,623	-94.872%
2026-05-06	1.5400	1.6400	1.5400	1.6400	-12.299%	2	7,615	-93.902%
2026-05-05	1.9400	1.9400	1.8700	1.8700	-14.220%	22	7,615	-94.652%
2026-05-04	2.1000	2.2500	2.0300	2.1800	+9.000%	502	7,617	-95.413%
2026-04-30	2.1500	2.1500	2.0000	2.0000	-10.714%	10	7,400	-95.000%
2026-04-29	2.2000	2.2400	2.1500	2.2400	+2.283%	6	7,400	-95.536%
2026-04-28	2.1500	2.1900	2.1500	2.1900	-0.455%	2	7,406	-95.434%
2026-04-23	2.2700	2.2700	2.2000	2.2000	-3.084%	3	7,406	-95.455%
2026-04-22	2.2700	2.2700	2.2700	2.2700	+11.823%	1	7,407	-95.595%
2026-04-21	1.9300	2.0300	1.9300	2.0300	-1.456%	54	7,356	-95.074%
2026-04-20	2.0600	2.0600	2.0600	2.0600	-4.630%	1	7,356	-95.146%
2026-04-17	1.9800	2.1600	1.9800	2.1600	-11.111%	9	7,355	-95.370%
2026-04-16	2.2200	2.4300	2.2000	2.4300	+11.468%	658	7,348	-95.885%
2026-04-15	2.1700	2.2600	2.1300	2.1800	-3.111%	119	7,346	-95.413%
2026-04-14	2.4600	2.5800	2.0900	2.2500	-20.775%	6	7,357	-95.556%
2026-04-13	3.5000	3.5000	2.8300	2.8400	-10.127%	38	7,352	-96.479%
2026-04-10	3.5500	3.5500	3.1500	3.1600	-7.059%	7	7,318	-96.835%
2026-04-09	3.6700	3.6700	3.4000	3.4000	-7.609%	644	7,318	-97.059%
2026-04-08	3.4500	3.7000	3.4500	3.6800	-27.129%	57	6,933	-97.283%
2026-04-07	5.0500	5.0500	5.0500	5.0500	+2.020%	4	6,982	-98.020%
2026-04-06	5.0000	5.0500	4.9500	4.9500	-11.607%	20	6,981	-97.980%
2026-04-02	6.0000	6.0000	5.6000	5.6000	+1.818%	17	6,970	-98.214%
2026-04-01	5.3100	5.5500	5.3100	5.5000	-21.986%	44	6,970	-98.182%
2026-03-31	7.0500	7.0500	7.0500	7.0500	-5.496%	1	6,939	-98.582%
2026-03-30	7.3500	7.4600	7.3500	7.4600	-4.968%	104	6,940	-98.660%
2026-03-27	7.0500	8.0000	6.9500	7.8500	+22.656%	91	7,040	-98.726%
2026-03-26	5.9000	6.4000	5.8500	6.4000	+14.286%	41	7,027	-98.438%
2026-03-25	5.5500	5.7000	5.5500	5.6000	-5.882%	16	7,027	-98.214%
2026-03-24	6.4000	6.4000	5.8000	5.9500	-5.104%	68	7,024	-98.319%
2026-03-23	5.8500	6.2700	5.8500	6.2700	-7.794%	10	7,069	-98.405%
2026-03-20	6.9500	6.9500	6.5500	6.8000	-6.207%	17	7,070	-98.529%
2026-03-19	7.3500	7.3500	6.9700	7.2500	+4.467%	804	6,459	-98.621%
2026-03-18	7.0500	7.0500	6.9400	6.9400	-8.564%	10	6,495	-98.559%
2026-03-16	7.5900	7.5900	7.5900	7.5900	-8.554%	2	6,495	-98.682%
2026-03-13	8.4500	8.4500	8.3000	8.3000	-2.007%	3	6,495	-98.795%
2026-03-12	8.6300	8.9500	8.3000	8.4700	+15.238%	31	6,494	-98.819%
2026-03-11	7.4500	7.4500	7.3500	7.3500	+9.701%	2	6,473	-98.639%
2026-03-10	7.0000	7.0000	6.5000	6.7000	-17.892%	726	6,472	-98.507%
2026-03-09	9.3000	9.6500	8.1600	8.1600	-0.488%	93	5,893	-98.775%
2026-03-06	9.0500	9.2000	8.1800	8.2000	+12.637%	4,360	5,682	-98.780%
2026-03-05	7.0600	7.2800	7.0600	7.2800	+12.000%	6	4,391	-98.626%
2026-03-04	6.3200	6.5000	6.3200	6.5000	-0.763%	3	4,240	-98.462%
2026-03-03	6.9500	7.0000	6.5400	6.5500	+3.150%	834	4,387	-98.473%
2026-03-02	7.3200	7.3200	6.3500	6.3500	-7.971%	5	3,972	-98.425%
2026-02-27	6.3000	6.9000	6.3000	6.9000	+22.558%	4	3,969	-98.551%
2026-02-25	5.6300	5.6300	5.6300	5.6300	-15.083%	1	3,966	-98.224%
2026-02-24	7.0000	7.0000	6.4500	6.6300	+22.778%	431	3,966	-98.492%
2026-02-19	5.4000	5.4000	5.4000	5.4000	+5.882%	1	4,383	-98.148%
2026-02-18	4.7700	5.1000	4.7700	5.1000	-22.137%	5	4,382	-98.039%
2026-02-13	6.5300	6.6500	6.5300	6.5500	-1.504%	56	4,352	-98.473%
2026-02-12	6.6000	6.6500	6.5000	6.6500	+64.198%	42	4,352	-98.496%
2026-02-10	4.2500	4.2500	4.0500	4.0500	+12.500%	56	4,345	-97.531%
2026-02-09	3.7200	3.7700	3.5500	3.6000	-7.692%	21	4,369	-97.222%
2026-02-06	3.9000	3.9000	3.9000	3.9000	-17.021%	5	4,370	-97.436%
2026-02-03	4.5400	4.7000	4.4600	4.7000	-12.477%	3	4,375	-97.872%
2026-01-29	5.2000	5.3700	5.2000	5.3700	+3.269%	2	4,375	-98.138%
2026-01-28	4.9800	5.2000	4.9800	5.2000	-0.952%	10	4,375	-98.077%
2026-01-27	5.0000	5.2500	4.9400	5.2500	+3.960%	18	4,375	-98.095%
2026-01-26	5.0500	5.0500	5.0500	5.0500	-2.697%	3	4,375	-98.020%
2026-01-23	5.2200	5.2200	5.0500	5.1900	+6.352%	8	4,372	-98.073%
2026-01-22	4.9500	5.1800	4.8800	4.8800	-4.314%	14	4,370	-97.951%
2026-01-20	5.1000	5.1000	5.1000	5.1000	+17.241%	15	4,370	-98.039%
2026-01-16	4.4000	4.4000	4.3000	4.3500	-7.447%	40	4,353	-97.701%
2026-01-15	4.7000	4.7000	4.7000	4.7000	-19.658%	29	4,353	-97.872%
2026-01-14	6.1500	6.1500	5.8000	5.8500	+17.000%	1,652	4,361	-98.291%
2026-01-13	4.6000	5.0000	4.6000	5.0000	+19.332%	8	2,739	-98.000%
2026-01-09	4.1900	4.1900	4.1900	4.1900	+4.489%	1	2,738	-97.613%
2026-01-06	3.9000	4.0100	3.9000	4.0100	+0.250%	3	2,738	-97.506%
2026-01-05	4.1700	4.1700	4.0000	4.0000	-17.695%	3	2,740	-97.500%
2025-12-31	4.8600	4.8600	4.8600	4.8600	-0.816%	1	2,740	-97.942%
2025-12-30	4.9000	4.9000	4.9000	4.9000	+10.112%	20	2,740	-97.959%
2025-12-26	4.4200	4.4600	4.4100	4.4500	+7.488%	214	2,740	-97.753%
2025-12-24	4.2000	4.2000	4.1400	4.1400	-16.364%	20	2,633	-97.585%
2025-12-22	4.9500	4.9500	4.9500	4.9500	-21.553%	2	2,633	-97.980%
2025-12-16	6.2000	6.4100	6.2000	6.3100	+5.167%	7	2,633	-98.415%
2025-12-12	6.0000	6.0000	6.0000	6.0000	-6.250%	10	2,634	-98.333%
2025-12-11	6.2900	6.4000	6.2900	6.4000	-4.478%	5	2,624	-98.438%
2025-12-10	6.6800	6.7000	6.6800	6.7000	-16.770%	13	2,624	-98.507%
2025-12-03	8.4000	8.4000	8.0000	8.0500	-6.395%	11	2,624	-98.758%
2025-12-02	8.4900	8.6000	8.4500	8.6000	-1.149%	3	2,623	-98.837%
2025-11-28	8.9000	8.9000	8.7000	8.7000	-5.844%	19	2,622	-98.851%
2025-11-26	9.2500	9.2500	9.2400	9.2400	-7.042%	13	2,598	-98.918%
2025-11-25	10.1500	10.1500	9.9300	9.9400	-19.514%	27	2,598	-98.994%
2025-11-21	12.3500	12.3500	12.3500	12.3500	+26.020%	1	2,597	-99.190%
2025-11-20	9.8000	9.8000	9.8000	9.8000	-11.632%	1	2,596	-98.980%
2025-11-19	10.9500	11.1000	10.9500	11.0900	+5.318%	11	2,596	-99.098%
2025-11-14	11.1000	11.1000	10.3500	10.5300	+7.449%	16	2,596	-99.050%
2025-11-10	9.8000	9.8000	9.8000	9.8000	-2.000%	2	2,592	-98.980%
2025-11-05	10.1000	10.1000	9.9500	10.0000	-20.319%	53	2,594	-99.000%
2025-10-22	12.5000	12.5500	12.5000	12.5500	+10.573%	33	2,572	-99.203%
2025-10-21	11.0500	11.3500	10.9500	11.3500	0.000%	51	2,541	-99.119%
2025-10-20	11.3500	11.3500	11.3500	11.3500	-9.562%	7	2,494	-99.119%
2025-10-17	12.5500	12.5500	12.5500	12.5500	+20.673%	5	2,489	-99.203%
2025-10-14	10.3000	10.5500	10.3000	10.4000	-14.191%	30	2,484	-99.038%
2025-10-13	12.0500	12.1200	11.9400	12.1200	+2.712%	9	2,454	-99.175%
2025-10-10	11.5500	11.8500	11.5500	11.8000	-4.065%	46	2,453	-99.153%
2025-10-09	12.3000	12.3000	12.3000	12.3000	+4.681%	15	2,422	-99.187%
2025-10-08	11.4500	11.7500	11.4500	11.7500	-1.343%	32	2,407	-99.149%
2025-10-07	11.3600	11.9100	11.3600	11.9100	+6.816%	56	2,371	-99.160%
2025-10-06	11.1000	11.1500	11.1000	11.1500	-0.889%	19	2,371	-99.103%
2025-10-03	11.2500	11.2500	11.2500	11.2500	-4.983%	8	2,354	-99.111%
2025-10-02	11.6000	11.8400	11.6000	11.8400	+14.951%	6	2,346	-99.155%
2025-09-30	9.7000	10.6500	9.7000	10.3000	+8.995%	9	2,346	-99.029%
2025-09-29	9.3500	9.4500	9.3500	9.4500	+1.395%	19	2,343	-98.942%
2025-09-26	9.4500	9.6200	9.3200	9.3200	-6.800%	6	2,338	-98.927%
2025-09-24	9.1700	10.0000	9.1700	10.0000	+6.952%	4	2,332	-99.000%
2025-09-23	8.7000	9.3500	8.7000	9.3500	+1.190%	2	2,330	-98.930%
2025-09-22	9.4000	9.4000	9.2400	9.2400	-3.246%	2	2,330	-98.918%
2025-09-19	9.5000	9.5500	9.5000	9.5500	-0.521%	3	2,329	-98.953%
2025-09-18	9.6000	9.6000	9.6000	9.6000	-2.041%	1	2,326	-98.958%
2025-09-17	9.7500	9.8000	9.7500	9.8000	-4.854%	2	2,325	-98.980%
2025-09-16	10.3700	10.3700	10.3000	10.3000	-10.823%	6	2,325	-99.029%
2025-09-09	11.2500	11.7000	11.1600	11.5500	-4.938%	2,037	2,325	-99.134%
2025-09-08	12.1500	12.1500	12.1500	12.1500	+1.674%	17	461	-99.177%
2025-09-04	11.9000	11.9500	11.9000	11.9500	-7.364%	25	448	-99.163%
2025-09-02	13.1000	13.2000	12.8700	12.9000	+12.174%	23	428	-99.225%
2025-08-28	11.5500	11.5500	11.5000	11.5000	-6.504%	25	416	-99.130%
2025-08-25	12.3000	12.3000	12.3000	12.3000	-13.074%	3	410	-99.187%
2025-08-20	14.0000	14.1500	14.0000	14.1500	+9.690%	2	407	-99.293%
2025-08-19	12.9000	12.9000	12.9000	12.9000	+1.815%	1	407	-99.225%
2025-08-14	12.5500	12.6700	12.5500	12.6700	-9.176%	2	407	-99.211%
2025-08-06	13.9500	13.9500	13.9500	13.9500	-8.224%	15	407	-99.283%
2025-08-05	15.2500	15.2500	15.2000	15.2000	+21.116%	423	392	-99.342%
2025-07-30	12.6000	12.6000	12.5500	12.5500	-2.335%	6	470	-99.203%
2025-07-25	12.8500	12.8500	12.8500	12.8500	-3.745%	1	464	-99.222%
2025-07-21	13.3500	13.3500	13.3500	13.3500	-16.038%	1	463	-99.251%
2025-07-15	15.7000	15.9000	15.7000	15.9000	-6.416%	124	463	-99.371%
2025-07-14	17.0500	17.0500	16.9800	16.9900	-0.059%	59	339	-99.411%
2025-07-10	17.2500	17.2500	17.0000	17.0000	+0.118%	234	280	-99.412%
2025-07-07	17.0500	17.0500	16.9800	16.9800	+5.597%	59	278	-99.411%
2025-07-03	16.3000	16.3000	16.0800	16.0800	-11.307%	434	1	-99.378%
2025-06-30	18.1300	18.1300	18.1300	18.1300	0.000%	1	1	-99.448%