Dark

C20260918P115
C Sep 18 2026 115.00 Put (C260918P00115000)
option OPRA

EOD

Aug 6, 2026

0.5900+47.500%(+0.1900)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4600	0.5900	0.4600	0.5900	+47.500%	25	2,167	0.000%
2026-08-05	0.4400	0.4400	0.4000	0.4000	-16.667%	33	2,158	+47.500%
2026-08-04	0.6200	0.6500	0.4700	0.4800	-37.662%	135	2,169	+22.917%
2026-08-03	0.9800	0.9800	0.7700	0.7700	-21.429%	48	2,151	-23.377%
2026-07-31	0.9300	1.1200	0.9300	0.9800	-11.712%	37	2,145	-39.796%
2026-07-30	1.3600	1.3700	1.1100	1.1100	-40.323%	288	2,149	-46.847%
2026-07-29	1.6900	1.8600	1.5800	1.8600	+56.303%	359	2,165	-68.280%
2026-07-28	1.3500	1.4100	1.0600	1.1900	-4.800%	56	2,142	-50.420%
2026-07-27	1.0300	1.3700	1.0300	1.2500	-2.344%	84	2,099	-52.800%
2026-07-24	1.2600	1.3600	1.1000	1.2800	-0.775%	320	2,033	-53.906%
2026-07-23	1.4900	1.4900	1.2900	1.2900	+5.738%	49	2,044	-54.264%
2026-07-22	1.1900	1.2300	1.1900	1.2200	0.000%	66	2,024	-51.639%
2026-07-21	1.6000	1.6000	1.2200	1.2200	-35.106%	67	1,975	-51.639%
2026-07-20	1.5000	1.8900	1.5000	1.8800	+6.818%	149	1,960	-68.617%
2026-07-17	2.2700	2.2700	1.6500	1.7600	+22.222%	134	1,853	-66.477%
2026-07-16	1.3400	1.5500	1.2000	1.4400	+19.008%	151	1,817	-59.028%
2026-07-15	1.3200	1.3200	1.1700	1.2100	-11.029%	25	1,781	-51.240%
2026-07-14	0.6400	1.5500	0.6300	1.3600	+41.667%	81	1,774	-56.618%
2026-07-13	1.0600	1.0600	0.9600	0.9600	+5.495%	16	1,809	-38.542%
2026-07-10	0.9900	0.9900	0.9000	0.9100	-17.273%	31	1,809	-35.165%
2026-07-09	1.1400	1.1600	1.1000	1.1000	-15.385%	71	1,820	-46.364%
2026-07-08	1.1100	1.3000	1.0500	1.3000	+31.313%	111	1,812	-54.615%
2026-07-07	0.9300	0.9900	0.9300	0.9900	+7.609%	83	1,790	-40.404%
2026-07-06	0.9700	1.0000	0.9200	0.9200	-23.967%	29	1,859	-35.870%
2026-07-02	1.1500	1.3600	1.1500	1.2100	+4.310%	23	1,845	-51.240%
2026-07-01	1.3800	1.3800	1.1600	1.1600	-8.661%	314	1,845	-49.138%
2026-06-30	1.2200	1.2700	1.1900	1.2700	+20.952%	200	1,792	-53.543%
2026-06-29	1.0700	1.0700	0.9700	1.0500	-8.696%	13	1,642	-43.810%
2026-06-26	1.2200	1.2600	1.0800	1.1500	+18.557%	56	1,636	-48.696%
2026-06-25	0.9100	1.0100	0.9100	0.9700	-17.797%	22	1,616	-39.175%
2026-06-24	1.0200	1.1800	1.0000	1.1800	+25.532%	28	1,609	-50.000%
2026-06-23	0.9900	1.0000	0.9400	0.9400	-1.053%	14	1,634	-37.234%
2026-06-22	0.9600	0.9600	0.8900	0.9500	-14.414%	18	1,638	-37.895%
2026-06-18	1.1100	1.1100	1.1100	1.1100	-2.632%	1	1,631	-46.847%
2026-06-17	1.1000	1.1400	1.0700	1.1400	-13.636%	16	1,631	-48.246%
2026-06-16	1.3400	1.3400	1.2300	1.3200	-7.042%	26	1,634	-55.303%
2026-06-15	1.4500	1.4500	1.4200	1.4200	-21.978%	4	1,651	-58.451%
2026-06-12	2.0800	2.0800	1.8200	1.8200	-20.870%	75	1,653	-67.582%
2026-06-11	2.7800	2.7800	2.3000	2.3000	-20.415%	24	1,675	-74.348%
2026-06-10	2.7700	2.8900	2.7700	2.8900	-7.668%	12	1,675	-79.585%
2026-06-09	2.7500	3.1300	2.7500	3.1300	+10.211%	2	1,666	-81.150%
2026-06-08	2.9100	2.9100	2.7600	2.8400	-6.885%	114	1,666	-79.225%
2026-06-05	2.9300	3.1500	2.9300	3.0500	+14.232%	33	1,605	-80.656%
2026-06-04	2.9500	2.9900	2.6200	2.6700	-25.210%	161	1,589	-77.903%
2026-06-03	3.6000	3.6000	3.5700	3.5700	+12.264%	2	1,556	-83.473%
2026-06-02	3.2400	3.6000	3.0500	3.1800	-15.200%	29	1,557	-81.447%
2026-06-01	4.2000	4.2000	3.7500	3.7500	-7.407%	24	1,548	-84.267%
2026-05-29	4.0500	4.1500	4.0500	4.0500	-10.989%	47	1,533	-85.432%
2026-05-28	4.4500	4.8500	4.4500	4.5500	+3.409%	29	1,503	-87.033%
2026-05-26	4.1500	4.4000	4.1500	4.4000	-2.222%	43	1,495	-86.591%
2026-05-22	4.6000	4.6000	4.4500	4.5000	-2.174%	48	1,462	-86.889%
2026-05-21	4.7500	5.0700	4.6000	4.6000	-5.155%	73	1,456	-87.174%
2026-05-20	5.1000	5.1000	4.8500	4.8500	-21.774%	16	1,456	-87.835%
2026-05-19	5.9600	6.2000	5.9600	6.2000	+8.772%	2	1,470	-90.484%
2026-05-18	5.3000	5.7500	5.2500	5.7000	+3.636%	23	1,470	-89.649%
2026-05-15	5.5000	5.5700	5.3500	5.5000	+2.804%	230	1,470	-89.273%
2026-05-14	5.1000	5.3500	5.1000	5.3500	-3.604%	33	1,475	-88.972%
2026-05-12	5.4000	5.5500	5.4000	5.5500	+8.824%	4	1,465	-89.369%
2026-05-11	4.7500	5.1000	4.7500	5.1000	+6.250%	291	1,465	-88.431%
2026-05-08	3.7500	4.8000	3.7000	4.8000	+18.519%	100	1,241	-87.708%
2026-05-07	4.3500	4.4000	3.8500	4.0500	-3.571%	102	1,188	-85.432%
2026-05-06	4.2500	4.3500	4.1500	4.2000	-8.696%	51	1,196	-85.952%
2026-05-05	4.7500	4.8500	4.6000	4.6000	-14.019%	22	1,189	-87.174%
2026-05-04	5.4500	5.5700	5.3500	5.3500	+4.902%	9	1,191	-88.972%
2026-05-01	5.1000	5.2000	5.0400	5.1000	+1.796%	6	1,182	-88.431%
2026-04-30	5.2000	5.2000	4.8500	5.0100	-3.654%	104	1,182	-88.224%
2026-04-29	5.2000	5.2000	5.2000	5.2000	+5.051%	1	1,164	-88.654%
2026-04-28	4.9500	4.9500	4.9500	4.9500	-2.941%	4	1,165	-88.081%
2026-04-27	5.1500	5.1500	5.1000	5.1000	-6.250%	14	1,165	-88.431%
2026-04-24	5.4000	5.4500	5.4000	5.4400	+9.899%	11	1,165	-89.154%
2026-04-23	5.1000	5.1000	4.9500	4.9500	-2.941%	12	1,172	-88.081%
2026-04-22	4.6700	5.1000	4.6700	5.1000	+14.607%	24	1,172	-88.431%
2026-04-21	4.4500	4.5000	4.4500	4.4500	-1.766%	145	1,074	-86.742%
2026-04-20	4.5500	4.5500	4.5300	4.5300	-1.735%	13	1,074	-86.976%
2026-04-17	4.6100	4.6100	4.6100	4.6100	-11.175%	1	1,063	-87.202%
2026-04-16	5.1500	5.3000	5.1500	5.1900	+6.571%	95	1,063	-88.632%
2026-04-15	4.6000	4.8700	4.6000	4.8700	+0.412%	33	1,044	-87.885%
2026-04-14	5.5500	5.5500	4.8500	4.8500	-22.648%	50	1,016	-87.835%
2026-04-13	6.9000	6.9000	6.2700	6.2700	-8.467%	48	981	-90.590%
2026-04-10	6.9700	7.0200	6.6500	6.8500	-8.667%	251	963	-91.387%
2026-04-09	7.7000	7.7000	7.5000	7.5000	-1.316%	36	771	-92.133%
2026-04-08	7.2500	7.6000	7.2500	7.6000	-24.378%	67	771	-92.237%
2026-04-07	10.0500	10.0500	10.0500	10.0500	+1.005%	13	824	-94.129%
2026-04-06	10.1500	10.2000	9.9000	9.9500	-11.947%	34	811	-94.070%
2026-04-02	11.7000	11.7500	11.0000	11.3000	+4.727%	37	776	-94.779%
2026-04-01	11.2500	11.2500	10.5000	10.7900	-17.634%	196	776	-94.532%
2026-03-31	13.1500	13.3000	13.1000	13.1000	-9.028%	7	771	-95.496%
2026-03-30	14.7000	14.7000	14.4000	14.4000	-4.888%	2	764	-95.903%
2026-03-27	13.4000	15.2000	13.1500	15.1400	+31.082%	33	763	-96.103%
2026-03-26	11.5500	11.5500	11.5500	11.5500	+5.479%	1	736	-94.892%
2026-03-25	10.9500	10.9500	10.9500	10.9500	-1.794%	1	736	-94.612%
2026-03-24	12.7000	12.7000	11.1500	11.1500	-10.081%	7	736	-94.709%
2026-03-23	11.9500	12.4000	11.9500	12.4000	-8.957%	43	735	-95.242%
2026-03-20	13.0000	13.8000	13.0000	13.6200	-1.661%	12	700	-95.668%
2026-03-19	14.0500	14.7700	13.8500	13.8500	+0.727%	20	691	-95.740%
2026-03-18	13.9000	13.9000	13.6500	13.7500	0.000%	20	674	-95.709%
2026-03-17	13.7500	13.7500	13.7500	13.7500	-6.143%	5	655	-95.709%
2026-03-16	14.6500	14.6500	14.6500	14.6500	-3.618%	6	650	-95.973%
2026-03-13	15.0500	15.2000	14.8500	15.2000	+12.593%	62	650	-96.118%
2026-03-10	14.5000	14.5000	13.3500	13.5000	+1.124%	16	604	-95.630%
2026-03-05	13.6000	13.6000	13.3500	13.3500	+6.800%	9	603	-95.581%
2026-03-04	12.7500	12.7500	12.5000	12.5000	-8.088%	14	594	-95.280%
2026-03-03	13.6000	13.6000	13.6000	13.6000	+5.837%	3	588	-95.662%
2026-03-02	13.9000	14.0500	12.8500	12.8500	-6.204%	39	586	-95.409%
2026-02-27	12.9500	13.7000	12.9500	13.7000	+34.314%	8	551	-95.693%
2026-02-26	10.4000	10.6500	10.2000	10.2000	-10.132%	53	546	-94.216%
2026-02-25	11.3000	11.3500	11.3000	11.3500	-12.355%	3	514	-94.802%
2026-02-23	13.0000	13.4000	12.9400	12.9500	+18.807%	18	514	-95.444%
2026-02-19	11.2000	11.2000	10.9000	10.9000	+4.808%	11	512	-94.587%
2026-02-18	10.4500	10.5500	10.4000	10.4000	-23.529%	52	511	-94.327%
2026-02-13	13.6000	13.6000	13.6000	13.6000	+7.087%	1	460	-95.662%
2026-02-12	13.1500	13.1500	12.7000	12.7000	+30.928%	21	460	-95.354%
2026-02-11	9.0000	9.7000	9.0000	9.7000	+29.333%	58	464	-93.918%
2026-02-09	7.4500	7.5000	7.4500	7.5000	-7.407%	10	460	-92.133%
2026-02-06	8.1500	8.1500	8.1000	8.1000	-24.651%	109	455	-92.716%
2026-02-05	10.8200	10.8200	10.7500	10.7500	+16.848%	9	348	-94.512%
2026-02-03	9.2000	9.2000	9.2000	9.2000	-12.796%	1	343	-93.587%
2026-01-30	10.9000	10.9000	10.5500	10.5500	+1.736%	125	342	-94.408%
2026-01-28	10.4000	10.4000	10.3700	10.3700	-2.629%	7	270	-94.311%
2026-01-27	10.6500	10.6500	10.6500	10.6500	0.000%	1	277	-94.460%
2026-01-26	10.6500	10.6500	10.6500	10.6500	-5.333%	2	276	-94.460%
2026-01-23	10.9100	11.2500	10.9100	11.2500	+8.696%	15	275	-94.756%
2026-01-22	10.4500	10.4500	10.3500	10.3500	+11.290%	22	289	-94.300%
2026-01-16	9.8500	9.8500	9.1500	9.3000	-6.533%	91	222	-93.656%
2026-01-15	10.0000	10.1000	9.6500	9.9500	-14.002%	18	222	-94.070%
2026-01-14	11.5800	11.5800	11.5700	11.5700	+12.330%	4	210	-94.901%
2026-01-13	10.2200	10.3000	10.2200	10.3000	+0.980%	4	214	-94.272%
2026-01-12	9.8000	10.2000	9.8000	10.2000	+14.865%	3	210	-94.216%
2026-01-07	8.9500	8.9500	8.8700	8.8800	+9.360%	32	208	-93.356%
2026-01-05	8.2100	8.5000	8.1000	8.1200	-17.227%	10	189	-92.734%
2026-01-02	9.8500	9.8500	9.8100	9.8100	+4.140%	38	181	-93.986%
2025-12-22	9.4200	9.4200	9.4200	9.4200	-23.102%	1	175	-93.737%
2025-12-12	12.1800	12.3000	12.1800	12.2500	-1.050%	17	175	-95.184%
2025-12-11	12.4300	12.5000	12.3800	12.3800	-15.205%	16	158	-95.234%
2025-12-09	14.6000	14.6000	14.6000	14.6000	+6.569%	1	144	-95.959%
2025-12-05	13.8000	13.8000	13.7000	13.7000	-33.138%	18	143	-95.693%
2025-11-18	21.1500	21.2500	20.4500	20.4900	+12.582%	53	143	-97.121%
2025-11-05	18.3000	18.3000	18.2000	18.2000	-6.186%	3	118	-96.758%
2025-10-15	19.4000	19.4000	19.4000	19.4000	-8.620%	2	117	-96.959%
2025-10-07	21.0800	21.2300	21.0800	21.2300	+2.759%	2	117	-97.221%
2025-09-09	20.4900	20.6600	20.4900	20.6600	-3.996%	2	117	-97.144%
2025-08-29	21.3100	21.5200	21.3100	21.5200	-3.886%	2	117	-97.258%
2025-08-25	22.2300	22.3900	22.2300	22.3900	-12.539%	2	117	-97.365%
2025-08-05	25.1500	25.6000	25.1500	25.6000	+3.854%	209	117	-97.695%
2025-08-04	24.7500	24.7500	24.6500	24.6500	+4.894%	80	209	-97.606%
2025-07-22	23.3700	23.5000	23.3500	23.5000	0.000%	129	129	-97.489%