Dark

C20260918P105
C Sep 18 2026 105.00 Put (C260918P00105000)
option OPRA

EOD

Aug 4, 2026

0.1900-32.143%(-0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1900	0.1900	0.1900	0.1900	-32.143%	1	5,990	0.000%
2026-08-03	0.3000	0.3000	0.2800	0.2800	-30.000%	11	5,991	-32.143%
2026-07-31	0.3300	0.4000	0.3300	0.4000	-11.111%	58	5,990	-52.500%
2026-07-30	0.4300	0.4800	0.4200	0.4500	-30.769%	1,546	5,988	-57.778%
2026-07-29	0.5900	0.6800	0.5500	0.6500	+47.727%	45	4,664	-70.769%
2026-07-28	0.4600	0.4600	0.4200	0.4400	+4.762%	42	4,658	-56.818%
2026-07-27	0.3700	0.5100	0.3700	0.4200	-14.286%	7	4,656	-54.762%
2026-07-24	0.4400	0.4900	0.4100	0.4900	+22.500%	27	4,657	-61.224%
2026-07-22	0.4600	0.4600	0.4000	0.4000	-6.977%	12	4,645	-52.500%
2026-07-21	0.4600	0.4700	0.4100	0.4300	-37.681%	10	4,645	-55.814%
2026-07-20	0.5600	0.6900	0.5400	0.6900	+11.290%	43	4,655	-72.464%
2026-07-17	0.7400	0.7400	0.6000	0.6200	+19.231%	70	4,641	-69.355%
2026-07-16	0.5500	0.5500	0.4600	0.5200	+10.638%	40	4,643	-63.462%
2026-07-15	0.4700	0.4700	0.4700	0.4700	-7.843%	5	4,637	-59.574%
2026-07-14	0.3000	0.5100	0.3000	0.5100	-5.556%	8	4,632	-62.745%
2026-07-08	0.5400	0.5400	0.5400	0.5400	+42.105%	17	4,632	-64.815%
2026-07-07	0.3700	0.3800	0.3700	0.3800	-11.628%	11	4,615	-50.000%
2026-07-06	0.4400	0.4400	0.4100	0.4300	-18.868%	78	4,625	-55.814%
2026-07-02	0.5600	0.5600	0.5000	0.5300	0.000%	9	4,670	-64.151%
2026-07-01	0.5300	0.5300	0.5300	0.5300	-7.018%	3	4,670	-64.151%
2026-06-30	0.5500	0.5700	0.5500	0.5700	+16.327%	116	4,673	-66.667%
2026-06-29	0.4700	0.4900	0.4500	0.4900	-9.259%	7	4,673	-61.224%
2026-06-26	0.5400	0.5400	0.5400	0.5400	+14.894%	1	4,667	-64.815%
2026-06-25	0.4900	0.5000	0.4700	0.4700	-4.082%	16	4,667	-59.574%
2026-06-24	0.4400	0.4900	0.4400	0.4900	0.000%	18	4,663	-61.224%
2026-06-23	0.4900	0.4900	0.4900	0.4900	+8.889%	1	4,681	-61.224%
2026-06-22	0.4500	0.4500	0.4500	0.4500	-8.163%	1	4,681	-57.778%
2026-06-18	0.4900	0.4900	0.4900	0.4900	-2.000%	2	4,680	-61.224%
2026-06-17	0.4400	0.5500	0.4400	0.5000	-16.667%	24	4,680	-62.000%
2026-06-16	0.6000	0.6300	0.6000	0.6000	-15.493%	258	4,658	-68.333%
2026-06-15	0.7100	0.7100	0.7100	0.7100	-22.826%	3	4,658	-73.239%
2026-06-12	1.0300	1.0300	0.9200	0.9200	-19.298%	307	4,661	-79.348%
2026-06-11	1.4000	1.4000	1.1400	1.1400	-25.974%	9	4,935	-83.333%
2026-06-10	1.5300	1.6000	1.5200	1.5400	+4.762%	32	4,940	-87.662%
2026-06-09	1.4800	1.5200	1.4300	1.4700	+2.797%	90	4,916	-87.075%
2026-06-08	1.3700	1.4400	1.3700	1.4300	-17.341%	58	4,902	-86.713%
2026-06-05	1.3800	1.7300	1.3800	1.7300	+30.075%	1,395	4,902	-89.017%
2026-06-04	1.4500	1.4700	1.2900	1.3300	-22.222%	218	5,359	-85.714%
2026-06-03	1.7800	1.7800	1.7100	1.7100	+10.323%	3	5,249	-88.889%
2026-06-02	1.5500	1.5600	1.5500	1.5500	-18.848%	73	5,247	-87.742%
2026-06-01	1.9100	1.9100	1.9100	1.9100	0.000%	35	5,230	-90.052%
2026-05-29	2.1800	2.1800	1.9100	1.9100	-16.228%	106	5,265	-90.052%
2026-05-28	2.2000	2.3200	2.2000	2.2800	+5.069%	1,331	5,339	-91.667%
2026-05-27	2.2800	2.2800	2.1700	2.1700	-2.252%	25	5,066	-91.244%
2026-05-26	2.1200	2.2200	2.1200	2.2200	-0.893%	41	5,066	-91.441%
2026-05-22	2.2800	2.3100	2.2300	2.2400	-5.085%	14	5,067	-91.518%
2026-05-21	2.4000	2.4100	2.3600	2.3600	-4.453%	32	5,035	-91.949%
2026-05-20	2.8400	2.8800	2.4600	2.4700	-19.016%	90	5,035	-92.308%
2026-05-19	3.0500	3.0500	3.0500	3.0500	+4.452%	20	4,967	-93.770%
2026-05-18	2.8100	2.9200	2.8100	2.9200	+1.742%	108	4,967	-93.493%
2026-05-15	2.9000	2.9000	2.8000	2.8700	+1.773%	16	4,967	-93.380%
2026-05-14	2.7000	2.8200	2.7000	2.8200	+4.444%	21	4,971	-93.262%
2026-05-13	2.6800	2.7000	2.6800	2.7000	+3.846%	20	4,969	-92.963%
2026-05-12	2.6000	2.6000	2.6000	2.6000	-3.704%	3	4,969	-92.692%
2026-05-11	2.6700	2.7000	2.6700	2.7000	+0.372%	8	4,969	-92.963%
2026-05-08	2.1400	2.6900	2.1400	2.6900	+19.027%	67	4,969	-92.937%
2026-05-07	2.3400	2.3800	2.0000	2.2600	-8.871%	96	4,906	-91.593%
2026-05-06	2.3100	2.4800	2.2400	2.4800	-0.402%	2,793	4,930	-92.339%
2026-05-05	2.6600	2.6600	2.4600	2.4900	-13.542%	70	3,451	-92.369%
2026-05-04	2.9600	2.9700	2.8800	2.8800	-0.690%	20	3,452	-93.403%
2026-05-01	2.8300	2.9000	2.8300	2.9000	+3.943%	103	3,407	-93.448%
2026-04-30	2.8400	2.8400	2.7900	2.7900	-10.000%	2	3,407	-93.190%
2026-04-29	2.9600	3.1000	2.9600	3.1000	+3.679%	138	3,407	-93.871%
2026-04-27	2.9100	2.9900	2.9100	2.9900	-3.548%	32	3,316	-93.645%
2026-04-24	3.1000	3.1000	3.1000	3.1000	0.000%	1	3,302	-93.871%
2026-04-23	2.9000	3.1000	2.8400	3.1000	+3.333%	29	3,301	-93.871%
2026-04-22	2.9700	3.0000	2.9700	3.0000	+11.940%	3	3,287	-93.667%
2026-04-21	2.5500	2.6800	2.5500	2.6800	0.000%	7	3,283	-92.910%
2026-04-20	2.7000	2.7000	2.6500	2.6800	-1.832%	44	3,283	-92.910%
2026-04-17	2.8200	2.8200	2.6500	2.7300	-11.650%	4	3,243	-93.040%
2026-04-16	2.9700	3.1000	2.9700	3.0900	+9.187%	11	3,241	-93.851%
2026-04-15	2.7800	2.8300	2.7800	2.8300	-8.117%	22	3,244	-93.286%
2026-04-14	3.1000	3.1100	2.9500	3.0800	-17.867%	7	3,264	-93.831%
2026-04-13	4.3500	4.3500	3.7500	3.7500	-7.407%	274	3,301	-94.933%
2026-04-10	4.1500	4.2800	4.0500	4.0500	-4.706%	102	3,335	-95.309%
2026-04-09	4.6500	4.7000	4.2500	4.2500	-9.574%	34	3,367	-95.529%
2026-04-08	4.4000	4.7200	4.4000	4.7000	-26.563%	29	3,338	-95.957%
2026-04-07	6.3500	6.4000	6.3500	6.4000	-0.775%	12	3,326	-97.031%
2026-04-06	6.4500	6.4500	6.4500	6.4500	-10.417%	4	3,315	-97.054%
2026-04-02	7.1000	7.2000	7.1000	7.2000	+2.857%	10	3,325	-97.361%
2026-04-01	6.7700	7.0000	6.7700	7.0000	-17.647%	7	3,325	-97.286%
2026-03-31	8.4600	8.6000	8.4600	8.5000	-15.842%	6	3,320	-97.765%
2026-03-30	9.9000	10.1500	9.3500	10.1000	+3.061%	45	3,314	-98.119%
2026-03-27	8.8500	9.8000	8.7000	9.8000	+30.667%	52	3,279	-98.061%
2026-03-26	7.5000	7.5000	7.5000	7.5000	+3.448%	11	3,235	-97.467%
2026-03-25	6.9400	7.2500	6.9400	7.2500	-2.685%	10	3,224	-97.379%
2026-03-24	8.1000	8.1000	7.4100	7.4500	-5.096%	26	3,225	-97.450%
2026-03-23	7.7000	7.8500	7.5000	7.8500	-10.998%	25	3,204	-97.580%
2026-03-20	8.6500	8.8200	8.4000	8.8200	+1.031%	27	3,190	-97.846%
2026-03-19	9.3000	9.3500	8.7300	8.7300	-1.910%	14	3,191	-97.824%
2026-03-18	8.9500	8.9500	8.8000	8.9000	-2.732%	38	3,178	-97.865%
2026-03-17	8.9600	9.1500	8.9000	9.1500	-1.613%	9	3,140	-97.923%
2026-03-16	9.3000	9.3000	9.3000	9.3000	-10.577%	18	3,135	-97.957%
2026-03-13	10.5500	10.5500	10.3500	10.4000	-1.422%	17	3,117	-98.173%
2026-03-12	10.7500	10.9000	10.3000	10.5500	+14.054%	9	3,100	-98.199%
2026-03-11	9.2500	9.4500	9.2500	9.2500	+8.824%	8	3,095	-97.946%
2026-03-10	9.6500	9.6500	8.5000	8.5000	-26.279%	49	3,089	-97.765%
2026-03-09	11.9000	11.9500	11.3200	11.5300	+11.942%	267	3,065	-98.352%
2026-03-06	10.4000	10.4000	10.3000	10.3000	+13.436%	72	3,058	-98.155%
2026-03-05	9.0800	9.0800	9.0800	9.0800	+10.061%	1	3,061	-97.907%
2026-03-03	8.8000	8.9000	8.2500	8.2500	-6.780%	69	3,061	-97.697%
2026-02-27	8.2000	8.8500	8.2000	8.8500	+39.370%	8	3,017	-97.853%
2026-02-26	6.3500	6.3500	6.3500	6.3500	-10.563%	1	3,017	-97.008%
2026-02-25	7.1000	7.1000	7.1000	7.1000	-17.538%	2	3,015	-97.324%
2026-02-24	9.0300	9.0300	8.3000	8.6100	+2.867%	167	3,015	-97.793%
2026-02-23	8.3700	8.3700	8.3700	8.3700	+18.723%	1	3,001	-97.730%
2026-02-20	6.7500	7.0500	6.7000	7.0500	+5.224%	53	3,000	-97.305%
2026-02-19	6.8500	6.8500	6.7000	6.7000	+3.077%	21	2,949	-97.164%
2026-02-18	6.4000	6.6000	6.4000	6.5000	-24.419%	219	2,930	-97.077%
2026-02-13	8.6000	8.6000	8.6000	8.6000	+8.176%	1	2,715	-97.791%
2026-02-12	6.1700	8.4600	6.1700	7.9500	+31.405%	36	2,715	-97.610%
2026-02-11	6.0500	6.0500	6.0500	6.0500	+15.238%	4	2,719	-96.860%
2026-02-10	5.5000	5.5000	5.2500	5.2500	+16.927%	42	2,708	-96.381%
2026-02-09	4.5500	4.7500	4.4900	4.4900	-10.200%	23	2,732	-95.768%
2026-02-06	5.8000	5.8500	4.9500	5.0000	-26.471%	49	2,718	-96.200%
2026-02-05	7.2500	7.2500	6.8000	6.8000	+28.302%	25	2,691	-97.206%
2026-02-04	5.3000	5.3000	5.3000	5.3000	-5.357%	1	2,706	-96.415%
2026-02-03	5.4500	5.8900	5.4500	5.6000	-11.811%	102	2,706	-96.607%
2026-02-02	6.3500	6.3500	6.3500	6.3500	-7.299%	1	2,679	-97.008%
2026-01-30	6.8000	6.8500	6.8000	6.8500	+0.735%	48	2,678	-97.226%
2026-01-29	6.8000	6.9000	6.8000	6.8000	+3.343%	70	2,630	-97.206%
2026-01-26	6.5900	6.5900	6.5800	6.5800	-4.221%	2	2,630	-97.112%
2026-01-23	6.9000	7.0500	6.8700	6.8700	+1.029%	66	2,630	-97.234%
2026-01-20	6.7500	6.8000	6.7500	6.8000	+20.354%	504	2,579	-97.206%
2026-01-16	6.0500	6.0800	5.6000	5.6500	-7.377%	65	2,014	-96.637%
2026-01-15	6.5500	6.5500	6.0500	6.1000	-19.205%	382	2,014	-96.885%
2026-01-14	7.7000	7.7000	7.3500	7.5500	+17.054%	1,728	1,831	-97.483%
2026-01-13	6.3600	6.4500	6.3600	6.4500	+0.781%	2	869	-97.054%
2026-01-12	6.3100	6.4000	6.3100	6.4000	+16.152%	3	868	-97.031%
2026-01-09	5.5100	5.5100	5.5100	5.5100	-0.721%	1	866	-96.552%
2026-01-08	5.4000	5.5500	5.4000	5.5500	+10.119%	10	866	-96.577%
2026-01-06	5.0400	5.0400	5.0400	5.0400	-1.176%	2	863	-96.230%
2026-01-05	5.1700	5.1700	5.1000	5.1000	-17.073%	2	861	-96.275%
2026-01-02	6.1500	6.1500	6.1500	6.1500	-2.690%	42	861	-96.911%
2025-12-30	6.3200	6.3200	6.3200	6.3200	+13.059%	3	823	-96.994%
2025-12-26	5.5100	5.6000	5.5100	5.5900	-17.185%	11	822	-96.601%
2025-12-19	6.7500	6.7500	6.7000	6.7500	-10.000%	40	826	-97.185%
2025-12-18	7.3500	7.5000	7.3500	7.5000	+0.671%	40	821	-97.467%
2025-12-15	7.4500	7.4500	7.4500	7.4500	-4.365%	1	833	-97.450%
2025-12-12	7.5800	7.7900	7.5800	7.7900	-1.392%	5	832	-97.561%
2025-12-11	7.9000	7.9000	7.9000	7.9000	-7.602%	6	828	-97.595%
2025-12-08	8.4000	8.5500	8.4000	8.5500	-6.353%	109	828	-97.778%
2025-12-04	9.2900	9.2900	9.1300	9.1300	-16.007%	2	795	-97.919%
2025-12-02	10.8500	10.8700	10.8500	10.8700	-3.805%	10	793	-98.252%
2025-12-01	11.2500	11.3000	11.2500	11.3000	+3.008%	10	798	-98.319%
2025-11-28	11.0000	11.0000	10.9700	10.9700	-11.888%	11	797	-98.268%
2025-11-25	12.5000	12.5000	12.4400	12.4500	-9.848%	14	789	-98.474%
2025-11-18	14.5500	14.6900	13.8000	13.8100	+5.019%	104	786	-98.624%
2025-11-14	13.5000	13.5000	12.9000	13.1500	+6.911%	121	841	-98.555%
2025-11-10	12.3000	12.3000	12.3000	12.3000	-4.280%	150	785	-98.455%
2025-10-31	12.7000	12.8500	12.7000	12.8500	-1.154%	251	785	-98.521%
2025-10-29	13.0000	13.0000	13.0000	13.0000	-4.762%	5	740	-98.538%
2025-10-21	13.7000	13.7000	13.6500	13.6500	-0.727%	27	740	-98.608%
2025-10-20	13.9500	13.9500	13.6500	13.7500	+4.167%	76	740	-98.618%
2025-10-14	12.8500	13.2000	12.8500	13.2000	-7.692%	33	668	-98.561%
2025-10-07	14.3000	14.3000	14.3000	14.3000	+3.623%	6	629	-98.671%
2025-10-06	13.9500	13.9500	13.8000	13.8000	-1.075%	16	629	-98.623%
2025-10-03	13.9500	13.9500	13.9500	13.9500	-4.387%	8	615	-98.638%
2025-10-02	14.4300	14.5900	14.4100	14.5900	+19.102%	4	607	-98.698%
2025-09-25	12.2500	12.2500	12.2500	12.2500	-0.407%	1	607	-98.449%
2025-09-24	12.3000	12.3000	12.3000	12.3000	+6.771%	12	607	-98.455%
2025-09-22	11.5200	11.5200	11.5200	11.5200	-10.350%	1	601	-98.351%
2025-09-16	12.8500	12.8500	12.8500	12.8500	-9.187%	6	601	-98.521%
2025-09-09	14.2500	14.2500	13.8600	14.1500	-23.306%	364	595	-98.657%
2025-08-05	18.4000	18.5600	18.4000	18.4500	+16.625%	390	256	-98.970%
2025-07-29	15.8200	15.8200	15.8200	15.8200	-6.832%	1	379	-98.799%
2025-07-18	16.9200	16.9800	16.9200	16.9800	-11.099%	118	378	-98.881%
2025-07-15	20.2500	20.2500	18.3500	19.1000	0.000%	260	260	-99.005%