Dark

C20260918P110
C Sep 18 2026 110.00 Put (C260918P00110000)
option OPRA

EOD

Aug 6, 2026

0.2900+26.087%(+0.0600)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.2500	0.3300	0.2500	0.2900	+26.087%	14	5,627	0.000%
2026-08-05	0.2500	0.2600	0.2200	0.2300	-20.690%	295	5,625	+26.087%
2026-08-04	0.3200	0.3200	0.2900	0.2900	-30.952%	52	5,860	0.000%
2026-08-03	0.5300	0.5300	0.4100	0.4200	-30.000%	370	5,873	-30.952%
2026-07-31	0.5000	0.8000	0.5000	0.6000	-10.448%	54	6,111	-51.667%
2026-07-30	0.8200	0.8200	0.6700	0.6700	-39.640%	23	6,116	-56.716%
2026-07-29	0.9500	1.1200	0.9500	1.1100	+58.571%	595	6,113	-73.874%
2026-07-28	0.7200	0.7200	0.7000	0.7000	-9.091%	812	5,527	-58.571%
2026-07-27	0.6200	0.8100	0.6200	0.7700	-9.412%	521	4,758	-62.338%
2026-07-24	0.6500	0.8500	0.6500	0.8500	+13.333%	115	4,309	-65.882%
2026-07-23	0.9000	0.9000	0.7500	0.7500	-1.316%	79	4,292	-61.333%
2026-07-22	0.7100	0.7600	0.6700	0.7600	+5.556%	152	4,286	-61.842%
2026-07-21	1.0200	1.0200	0.7100	0.7200	-33.333%	40	4,211	-59.722%
2026-07-20	1.0100	1.0800	0.9000	1.0800	-6.087%	83	4,216	-73.148%
2026-07-17	1.2600	1.3200	0.9900	1.1500	+32.184%	39	4,171	-74.783%
2026-07-16	0.7800	0.9000	0.7300	0.8700	+27.941%	64	4,147	-66.667%
2026-07-15	0.9000	0.9000	0.6800	0.6800	-19.048%	55	4,133	-57.353%
2026-07-14	0.4300	0.8500	0.4300	0.8400	+27.273%	15	4,125	-65.476%
2026-07-13	0.7000	0.7000	0.6500	0.6600	+4.762%	18	4,127	-56.061%
2026-07-10	0.6400	0.6400	0.6300	0.6300	-12.500%	11	4,117	-53.968%
2026-07-09	0.7400	0.7400	0.7200	0.7200	-10.000%	4	4,107	-59.722%
2026-07-08	0.7600	0.8000	0.7600	0.8000	+26.984%	18	4,106	-63.750%
2026-07-07	0.6000	0.6300	0.5800	0.6300	+3.279%	2,541	4,102	-53.968%
2026-07-06	0.6100	0.6100	0.6100	0.6100	-24.691%	5	2,502	-52.459%
2026-07-02	0.8100	0.8400	0.8100	0.8100	+1.250%	275	2,317	-64.198%
2026-07-01	0.7800	0.8000	0.7800	0.8000	-5.882%	3	2,317	-63.750%
2026-06-30	0.8500	0.8500	0.7900	0.8500	+25.000%	32	2,317	-65.882%
2026-06-29	0.7100	0.7100	0.6500	0.6800	-10.526%	62	2,322	-57.353%
2026-06-26	0.8400	0.8600	0.7400	0.7600	+8.571%	40	2,333	-61.842%
2026-06-25	0.7000	0.7000	0.6800	0.7000	-7.895%	29	2,334	-58.571%
2026-06-24	0.7100	0.7600	0.7100	0.7600	+15.152%	26	2,347	-61.842%
2026-06-23	0.6800	0.6800	0.6600	0.6600	-10.811%	40	2,348	-56.061%
2026-06-18	0.6900	0.7400	0.6900	0.7400	-10.843%	2	2,358	-60.811%
2026-06-17	0.7400	0.8300	0.7400	0.8300	-2.353%	6	2,358	-65.060%
2026-06-16	1.0100	1.0100	0.8500	0.8500	-16.667%	648	2,362	-65.882%
2026-06-15	1.1500	1.1500	1.0000	1.0200	-23.881%	14	3,006	-71.569%
2026-06-12	1.4300	1.4500	1.3400	1.3400	-24.719%	16	3,013	-78.358%
2026-06-11	1.7800	1.7800	1.7800	1.7800	-15.238%	1	3,019	-83.708%
2026-06-10	2.1200	2.1200	2.1000	2.1000	+3.960%	2	3,018	-86.190%
2026-06-09	2.0400	2.1000	2.0200	2.0200	+1.000%	20	3,019	-85.644%
2026-06-08	1.9400	2.0000	1.9400	2.0000	-9.502%	81	3,012	-85.500%
2026-06-05	2.2200	2.2200	2.2100	2.2100	+16.931%	22	2,998	-86.878%
2026-06-04	2.0800	2.1000	1.8500	1.8900	-22.857%	57	2,999	-84.656%
2026-06-03	2.5100	2.5100	2.4500	2.4500	+6.522%	36	3,014	-88.163%
2026-06-02	2.4000	2.4000	2.1700	2.3000	-14.815%	20	3,028	-87.391%
2026-06-01	2.7900	2.7900	2.7000	2.7000	-3.915%	4	3,030	-89.259%
2026-05-29	2.9400	2.9400	2.8000	2.8100	-16.119%	114	3,030	-89.680%
2026-05-28	3.3500	3.3500	3.3000	3.3500	+7.717%	51	3,041	-91.343%
2026-05-27	3.0200	3.2500	3.0200	3.1100	+5.782%	17	3,063	-90.675%
2026-05-26	3.0500	3.1500	2.9400	2.9400	-6.962%	37	3,060	-90.136%
2026-05-22	3.2500	3.2500	3.1600	3.1600	-4.242%	11	3,040	-90.823%
2026-05-21	3.4000	3.5500	3.3000	3.3000	-4.348%	68	3,003	-91.212%
2026-05-20	3.6500	3.6500	3.4500	3.4500	-25.163%	164	3,003	-91.594%
2026-05-19	4.5000	4.6100	4.5000	4.6100	+16.709%	10	2,898	-93.709%
2026-05-18	3.8500	3.9500	3.8500	3.9500	0.000%	7	2,898	-92.658%
2026-05-15	4.0000	4.1000	3.9000	3.9500	+3.947%	49	2,898	-92.658%
2026-05-14	3.7000	3.8000	3.7000	3.8000	-3.553%	16	2,873	-92.368%
2026-05-13	3.9400	3.9400	3.9400	3.9400	+9.444%	1	2,855	-92.640%
2026-05-12	4.1200	4.1500	3.6000	3.6000	-3.485%	9	2,855	-91.944%
2026-05-11	3.8500	3.8500	3.7300	3.7300	+7.803%	42	2,855	-92.225%
2026-05-08	2.7700	3.4600	2.7700	3.4600	+15.333%	30	2,862	-91.618%
2026-05-07	3.2000	3.2500	2.8300	3.0000	-7.692%	75	2,862	-90.333%
2026-05-06	3.1500	3.2500	3.0500	3.2500	-5.797%	165	2,901	-91.077%
2026-05-05	3.6500	3.6500	3.4500	3.4500	-13.750%	72	2,920	-91.594%
2026-05-04	3.9500	4.1000	3.9300	4.0000	+2.564%	58	2,949	-92.750%
2026-05-01	3.9000	3.9000	3.9000	3.9000	+0.775%	3	2,966	-92.564%
2026-04-30	3.8500	3.9000	3.8500	3.8700	-5.610%	19	2,966	-92.506%
2026-04-29	3.9500	4.1000	3.9000	4.1000	+6.494%	18	2,958	-92.927%
2026-04-28	3.5500	3.9000	3.5000	3.8500	-1.282%	240	2,952	-92.468%
2026-04-27	3.9000	3.9000	3.9000	3.9000	-3.704%	1	2,852	-92.564%
2026-04-24	4.1000	4.1000	4.0500	4.0500	+6.579%	5	2,852	-92.840%
2026-04-23	3.9500	4.0000	3.8000	3.8000	-2.564%	4	2,847	-92.368%
2026-04-22	3.5700	3.9100	3.5700	3.9000	+13.043%	422	2,850	-92.564%
2026-04-21	3.4000	3.5500	3.4000	3.4500	0.000%	79	2,570	-91.594%
2026-04-20	3.4500	3.4500	3.4500	3.4500	-3.361%	10	2,570	-91.594%
2026-04-17	3.6900	3.6900	3.5000	3.5700	-11.414%	51	2,520	-91.877%
2026-04-16	3.9000	4.1100	3.8800	4.0300	+8.919%	647	2,520	-92.804%
2026-04-15	3.7500	3.7500	3.7000	3.7000	-1.333%	2	1,896	-92.162%
2026-04-14	4.0000	4.3000	3.7000	3.7500	-21.053%	50	1,894	-92.267%
2026-04-13	5.5500	5.6500	4.7500	4.7500	-9.524%	98	1,901	-93.895%
2026-04-10	5.7000	5.7000	5.2500	5.2500	-6.250%	27	1,899	-94.476%
2026-04-09	6.1900	6.1900	5.6000	5.6000	-12.500%	32	1,910	-94.821%
2026-04-08	5.6500	6.4000	5.6500	6.4000	-18.679%	7	1,906	-95.469%
2026-04-07	8.3000	8.3000	7.8700	7.8700	-1.625%	15	1,907	-96.315%
2026-04-06	8.1000	8.1500	7.9500	8.0000	-12.568%	1,021	1,897	-96.375%
2026-04-02	9.6100	9.6100	8.7000	9.1500	+3.977%	122	1,889	-96.831%
2026-04-01	8.7500	9.0000	8.5000	8.8000	-19.635%	32	1,889	-96.705%
2026-03-31	10.6500	11.0500	10.6000	10.9500	-6.009%	6	1,880	-97.352%
2026-03-30	12.1500	12.2000	11.6500	11.6500	-4.508%	4	1,875	-97.511%
2026-03-27	10.6500	12.3500	10.6500	12.2000	+21.393%	167	1,873	-97.623%
2026-03-26	9.4000	10.1000	9.3500	10.0500	+12.040%	44	1,730	-97.114%
2026-03-25	9.1000	9.1000	8.9700	8.9700	-4.064%	2	1,707	-96.767%
2026-03-24	10.1500	10.2300	9.0500	9.3500	-5.746%	41	1,707	-96.898%
2026-03-23	9.5300	9.9200	9.1500	9.9200	-9.406%	9	1,669	-97.077%
2026-03-20	10.7000	10.9500	10.5500	10.9500	-4.367%	14	1,671	-97.352%
2026-03-19	11.7000	11.7000	11.4500	11.4500	+2.691%	7	1,671	-97.467%
2026-03-18	11.2500	11.2500	11.0500	11.1500	-0.446%	11	1,668	-97.399%
2026-03-17	11.2400	11.3000	11.0500	11.2000	-4.274%	54	1,664	-97.411%
2026-03-16	11.9000	11.9000	11.7000	11.7000	-5.263%	4	1,612	-97.521%
2026-03-13	12.2500	12.3500	12.1500	12.3500	-4.560%	112	1,610	-97.652%
2026-03-12	12.7500	13.1500	12.7500	12.9400	+19.926%	20	1,553	-97.759%
2026-03-10	10.9500	10.9500	10.6000	10.7900	-23.961%	25	1,557	-97.312%
2026-03-09	14.1000	14.1900	14.1000	14.1900	+40.495%	5	1,535	-97.956%
2026-03-04	10.2000	10.3500	10.1000	10.1000	-2.415%	6	1,538	-97.129%
2026-03-03	11.0000	11.0000	10.3500	10.3500	0.000%	18	1,532	-97.198%
2026-03-02	11.6000	11.6000	10.3500	10.3500	-7.175%	155	1,515	-97.198%
2026-02-27	10.4000	11.1500	10.2500	11.1500	+36.810%	20	1,450	-97.399%
2026-02-26	8.2500	8.2500	8.1000	8.1500	-9.444%	4	1,443	-96.442%
2026-02-25	9.7500	9.7500	9.0000	9.0000	-13.462%	2	1,439	-96.778%
2026-02-24	11.2500	11.2500	10.4000	10.4000	+14.411%	35	1,439	-97.212%
2026-02-20	9.0900	9.0900	9.0900	9.0900	+3.886%	1	1,431	-96.810%
2026-02-19	8.4500	8.8500	8.3500	8.7500	+4.167%	122	1,431	-96.686%
2026-02-18	8.0500	8.4000	8.0500	8.4000	-12.134%	9	1,434	-96.548%
2026-02-17	9.5600	9.5600	9.5600	9.5600	-9.811%	2	1,432	-96.967%
2026-02-13	11.0000	11.0000	10.4000	10.6000	+3.415%	322	1,234	-97.264%
2026-02-12	10.5500	10.6000	10.2500	10.2500	+33.117%	65	1,234	-97.171%
2026-02-11	7.7000	7.7000	7.7000	7.7000	+10.000%	3	1,242	-96.234%
2026-02-10	7.0000	7.0000	6.9700	7.0000	+7.692%	32	1,243	-95.857%
2026-02-06	6.8100	6.8100	6.3500	6.5000	-24.419%	37	1,248	-95.538%
2026-02-05	8.6000	8.6000	8.6000	8.6000	+21.986%	1	1,236	-96.628%
2026-02-04	7.0300	7.0500	7.0300	7.0500	-5.369%	16	1,236	-95.887%
2026-02-03	7.4500	7.4500	7.4500	7.4500	-12.043%	1	1,228	-96.107%
2026-01-30	8.5000	8.5000	8.4700	8.4700	-3.531%	31	1,228	-96.576%
2026-01-29	8.7800	8.7800	8.7800	8.7800	+4.898%	1	1,258	-96.697%
2026-01-26	8.3700	8.3700	8.3700	8.3700	+2.699%	1	1,258	-96.535%
2026-01-22	8.2500	8.3000	8.1500	8.1500	-8.427%	4	1,258	-96.442%
2026-01-21	8.5500	8.9000	8.4500	8.9000	-3.575%	121	1,254	-96.742%
2026-01-20	9.2300	9.2300	9.2300	9.2300	+26.438%	4	1,169	-96.858%
2026-01-16	7.2500	7.3000	7.2500	7.3000	-6.410%	15	1,159	-96.027%
2026-01-15	7.8000	7.8000	7.8000	7.8000	-2.500%	10	1,159	-96.282%
2026-01-12	8.1800	8.1800	8.0000	8.0000	+13.475%	1,014	1,169	-96.375%
2026-01-09	7.0000	7.0500	7.0000	7.0500	+8.629%	46	211	-95.887%
2026-01-06	6.4700	6.4900	6.4700	6.4900	+4.677%	2	207	-95.532%
2026-01-05	6.6000	6.6000	6.2000	6.2000	-22.886%	3	207	-95.323%
2025-12-31	8.0400	8.0400	8.0400	8.0400	-0.741%	1	207	-96.393%
2025-12-30	8.1000	8.1000	8.1000	8.1000	+20.000%	30	207	-96.420%
2025-12-24	6.7500	6.7500	6.7500	6.7500	-12.338%	5	182	-95.704%
2025-12-22	7.7000	7.7000	7.7000	7.7000	-10.465%	2	182	-96.234%
2025-12-19	8.6000	8.6000	8.6000	8.6000	-12.245%	10	184	-96.628%
2025-12-12	9.8000	9.8000	9.8000	9.8000	-1.010%	2	188	-97.041%
2025-12-11	9.9000	9.9000	9.9000	9.9000	-7.649%	15	188	-97.071%
2025-12-10	10.7200	10.7200	10.7200	10.7200	-1.651%	10	188	-97.295%
2025-12-09	10.9000	10.9000	10.9000	10.9000	-1.357%	20	188	-97.339%
2025-12-05	11.1000	11.1000	11.0500	11.0500	-4.741%	19	168	-97.376%
2025-12-04	11.6000	11.6000	11.6000	11.6000	-10.769%	2	156	-97.500%
2025-12-03	13.0000	13.0000	13.0000	13.0000	-23.077%	1	156	-97.769%
2025-11-21	16.9000	16.9000	16.8500	16.9000	-3.977%	4	156	-98.284%
2025-11-18	17.7000	17.7500	17.3000	17.6000	+15.789%	83	158	-98.352%
2025-10-29	15.2000	15.2000	15.2000	15.2000	-17.838%	1	141	-98.092%
2025-10-09	18.5000	18.5000	18.5000	18.5000	+4.343%	10	141	-98.432%
2025-10-07	17.4900	17.7300	17.4900	17.7300	+24.947%	2	141	-98.364%
2025-09-24	14.1900	14.1900	14.1900	14.1900	-16.774%	10	141	-97.956%
2025-09-09	17.4500	17.4500	17.0100	17.0500	-8.824%	14	135	-98.299%
2025-08-25	18.6100	18.7000	18.6100	18.7000	-15.193%	2	123	-98.449%
2025-08-05	22.0500	22.1900	21.7500	22.0500	+8.088%	418	123	-98.685%
2025-07-18	20.5000	20.5000	20.1400	20.4000	-3.955%	148	447	-98.578%
2025-07-17	21.8000	21.8000	21.2400	21.2400	-4.966%	93	300	-98.635%
2025-07-16	23.0500	23.0500	22.3500	22.3500	+5.425%	129	208	-98.702%
2025-07-15	21.5000	22.2500	21.0500	21.2000	0.000%	232	79	-98.632%