Dark

C20260918P120
C Sep 18 2026 120.00 Put (C260918P00120000)
option OPRA

EOD

Aug 6, 2026

0.9700+40.580%(+0.2800)682

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.8700	0.9900	0.8000	0.9700	+40.580%	682	6,263	0.000%
2026-08-05	0.8400	0.8400	0.6900	0.6900	-21.591%	250	6,220	+40.580%
2026-08-04	1.1000	1.1200	0.8400	0.8800	-30.709%	310	6,368	+10.227%
2026-08-03	1.5400	1.6000	1.2500	1.2700	-23.494%	589	6,278	-23.622%
2026-07-31	1.5200	1.7600	1.5200	1.6600	-15.306%	167	6,034	-41.566%
2026-07-30	2.3600	2.3600	1.9300	1.9600	-37.778%	179	6,067	-50.510%
2026-07-29	2.6300	3.1500	2.5500	3.1500	+60.714%	335	6,105	-69.206%
2026-07-28	2.1500	2.3000	1.9300	1.9600	-2.488%	105	6,217	-50.510%
2026-07-27	1.6100	2.2600	1.6100	2.0100	-7.798%	329	6,134	-51.741%
2026-07-24	1.9900	2.1800	1.8700	2.1800	+2.830%	331	6,088	-55.505%
2026-07-23	2.3400	2.4000	2.1200	2.1200	+4.950%	100	6,089	-54.245%
2026-07-22	2.0000	2.0700	1.8700	2.0200	-2.885%	1,039	6,102	-51.980%
2026-07-21	2.2200	2.3300	1.9900	2.0800	-24.088%	1,187	5,683	-53.365%
2026-07-20	2.6300	2.8500	2.4500	2.7400	-5.842%	110	4,851	-64.599%
2026-07-17	3.3700	3.3700	2.5200	2.9100	+24.893%	204	4,839	-66.667%
2026-07-16	2.0000	2.4300	1.9500	2.3300	+23.936%	666	4,858	-58.369%
2026-07-15	2.2500	2.2500	1.8600	1.8800	-12.558%	487	4,412	-48.404%
2026-07-14	1.0900	2.4100	1.0000	2.1500	+58.088%	317	4,085	-54.884%
2026-07-13	1.6000	1.6800	1.1700	1.3600	-3.546%	825	3,984	-28.676%
2026-07-10	1.5000	1.5000	1.4100	1.4100	-17.059%	32	3,435	-31.206%
2026-07-09	1.7100	1.7200	1.7000	1.7000	-11.917%	103	3,404	-42.941%
2026-07-08	1.7500	1.9900	1.7500	1.9300	+34.028%	49	3,351	-49.741%
2026-07-07	1.4900	1.4900	1.4400	1.4400	+2.857%	819	3,369	-32.639%
2026-07-06	1.4300	1.4700	1.3700	1.4000	-23.913%	16	3,140	-30.714%
2026-07-02	1.8500	2.0200	1.8400	1.8400	+2.793%	35	3,149	-47.283%
2026-07-01	2.0100	2.0100	1.7900	1.7900	-10.945%	14	3,149	-45.810%
2026-06-30	1.6700	2.0100	1.6700	2.0100	+30.519%	424	3,153	-51.741%
2026-06-29	1.5500	1.5500	1.4300	1.5400	-9.412%	409	2,966	-37.013%
2026-06-26	1.8500	1.8700	1.5800	1.7000	+18.881%	317	2,602	-42.941%
2026-06-25	1.4600	1.4900	1.3100	1.4300	-12.805%	87	2,426	-32.168%
2026-06-24	1.4700	1.6600	1.4700	1.6400	+18.841%	105	2,410	-40.854%
2026-06-23	1.4400	1.4600	1.3400	1.3800	+2.985%	718	2,316	-29.710%
2026-06-22	1.4000	1.4200	1.3400	1.3400	-15.190%	313	2,067	-27.612%
2026-06-18	1.3800	1.5800	1.3800	1.5800	-7.602%	28	1,919	-38.608%
2026-06-17	1.6400	1.7100	1.4400	1.7100	-7.568%	105	1,919	-43.275%
2026-06-16	1.9500	2.0700	1.8000	1.8500	-12.736%	62	1,879	-47.568%
2026-06-15	2.4500	2.4500	2.0400	2.1200	-19.084%	25	1,883	-54.245%
2026-06-12	2.9100	2.9100	2.5900	2.6200	-16.294%	65	1,875	-62.977%
2026-06-11	3.8500	3.9000	3.1300	3.1300	-25.476%	233	1,858	-69.010%
2026-06-10	3.8000	4.2500	3.8000	4.2000	+9.091%	45	1,923	-76.905%
2026-06-09	3.8500	4.5000	3.8000	3.8500	-2.532%	164	1,897	-74.805%
2026-06-08	4.0000	4.0000	3.8000	3.9500	-14.502%	169	1,772	-75.443%
2026-06-05	3.7500	4.7000	3.7500	4.6200	+23.200%	42	1,683	-79.004%
2026-06-04	4.2500	4.2500	3.7000	3.7500	-17.582%	55	1,666	-74.133%
2026-06-02	4.5200	4.5500	4.3500	4.5500	-12.500%	21	1,646	-78.681%
2026-06-01	5.7400	5.7400	5.2000	5.2000	-7.143%	56	1,663	-81.346%
2026-05-29	6.1500	6.1500	5.6000	5.6000	-11.111%	53	1,635	-82.679%
2026-05-28	6.4500	6.6000	6.3000	6.3000	+1.613%	46	1,629	-84.603%
2026-05-27	6.0000	6.4700	6.0000	6.2000	+4.202%	23	1,594	-84.355%
2026-05-26	5.9000	6.1500	5.9000	5.9500	-3.252%	48	1,583	-83.697%
2026-05-22	6.1500	6.1500	6.1500	6.1500	-2.381%	4	1,665	-84.228%
2026-05-21	6.5000	6.9000	6.3000	6.3000	-2.326%	89	1,661	-84.603%
2026-05-20	7.8500	7.8500	6.4500	6.4500	-22.754%	297	1,661	-84.961%
2026-05-19	8.1500	8.4500	8.1500	8.3500	+12.081%	91	1,594	-88.383%
2026-05-18	7.1000	7.7500	7.1000	7.4500	+1.361%	20	1,594	-86.980%
2026-05-15	7.2000	7.5000	7.1500	7.3500	+2.797%	78	1,594	-86.803%
2026-05-14	6.9500	7.1500	6.9500	7.1500	+2.878%	15	1,596	-86.434%
2026-05-13	6.8200	6.9500	6.8200	6.9500	+0.725%	10	1,582	-86.043%
2026-05-12	6.9000	6.9000	6.9000	6.9000	+4.545%	6	1,582	-85.942%
2026-05-11	6.6800	6.6800	6.6000	6.6000	+0.152%	17	1,582	-85.303%
2026-05-08	5.1700	6.5900	5.1700	6.5900	+15.614%	65	1,581	-85.281%
2026-05-07	5.9000	5.9500	5.1000	5.7000	-6.404%	170	1,550	-82.982%
2026-05-06	5.5000	6.0900	5.5000	6.0900	-0.976%	177	1,624	-84.072%
2026-05-05	6.4200	6.4200	6.1000	6.1500	-13.380%	39	1,587	-84.228%
2026-05-04	7.3000	7.3500	6.9000	7.1000	+13.600%	181	1,588	-86.338%
2026-05-01	6.2500	6.2500	6.2500	6.2500	-6.297%	1	1,560	-84.480%
2026-04-30	6.7000	6.7200	6.6700	6.6700	-0.150%	16	1,560	-85.457%
2026-04-28	6.7500	6.7500	6.6800	6.6800	0.000%	22	1,551	-85.479%
2026-04-27	6.6500	6.6800	6.6500	6.6800	+0.451%	2	1,562	-85.479%
2026-04-22	6.5000	6.6500	6.5000	6.6500	+10.833%	141	1,561	-85.414%
2026-04-21	5.3100	6.0000	5.3100	6.0000	+4.348%	20	1,588	-83.833%
2026-04-20	5.8000	5.8000	5.7500	5.7500	+0.349%	33	1,588	-83.130%
2026-04-17	5.7500	5.7500	5.7000	5.7300	-13.835%	14	1,588	-83.072%
2026-04-16	6.5000	6.7000	6.5000	6.6500	+8.130%	17	1,585	-85.414%
2026-04-15	5.9800	6.2000	5.9800	6.1500	-5.963%	17	1,584	-84.228%
2026-04-14	6.5000	7.2000	6.4000	6.5400	-17.632%	29	1,585	-85.168%
2026-04-13	9.1500	9.1500	7.9400	7.9400	-9.567%	537	1,562	-87.783%
2026-04-10	8.7500	8.8000	8.4000	8.7800	-0.227%	23	1,209	-88.952%
2026-04-09	9.6400	9.6400	8.8000	8.8000	-6.878%	32	1,197	-88.977%
2026-04-08	9.1000	9.5000	9.0200	9.4500	-25.000%	1,077	1,179	-89.735%
2026-04-07	12.6500	12.9000	12.3500	12.6000	+1.613%	51	1,202	-92.302%
2026-04-06	12.3500	12.5000	12.3500	12.4000	-9.158%	3	1,190	-92.177%
2026-04-02	13.6000	13.6500	13.6000	13.6500	+2.247%	3	1,190	-92.894%
2026-04-01	13.8000	13.8000	13.0000	13.3500	-13.871%	114	1,190	-92.734%
2026-03-24	15.5000	15.5000	15.5000	15.5000	-12.921%	15	1,082	-93.742%
2026-03-16	17.8000	17.8000	17.8000	17.8000	+8.207%	2	1,082	-94.551%
2026-03-10	16.4500	16.4500	16.4500	16.4500	-22.406%	2	1,084	-94.103%
2026-03-09	21.2000	21.2000	21.2000	21.2000	+35.637%	10	1,084	-95.425%
2026-03-05	15.6200	15.6300	15.5800	15.6300	-0.762%	10	1,074	-93.794%
2026-03-03	16.5000	16.5000	15.7500	15.7500	-1.254%	27	1,065	-93.841%
2026-03-02	16.0500	16.0500	15.9500	15.9500	-5.060%	8	1,056	-93.918%
2026-02-27	16.8000	16.8000	16.8000	16.8000	+32.806%	1	1,056	-94.226%
2026-02-26	12.9000	13.1000	12.6500	12.6500	-9.319%	19	1,055	-92.332%
2026-02-25	13.9500	14.0500	13.9500	13.9500	-11.203%	5	1,053	-93.047%
2026-02-23	15.8800	15.8800	15.7100	15.7100	+16.370%	80	1,053	-93.826%
2026-02-20	13.4000	13.5000	13.4000	13.5000	-1.460%	3	1,053	-92.815%
2026-02-19	13.7000	13.7000	13.7000	13.7000	-10.164%	2	1,053	-92.920%
2026-02-12	15.9500	15.9600	15.2500	15.2500	+27.615%	13	1,053	-93.639%
2026-02-11	11.4500	12.1000	11.4500	11.9500	+6.696%	18	1,053	-91.883%
2026-02-10	9.5400	11.2000	9.5400	11.2000	+19.149%	5	1,057	-91.339%
2026-02-09	9.6500	9.6500	9.4000	9.4000	-8.738%	17	1,061	-89.681%
2026-02-06	10.1600	10.4000	10.0500	10.3000	-6.787%	55	1,057	-90.583%
2026-02-04	11.1500	11.1500	11.0500	11.0500	-11.600%	12	1,057	-91.222%
2026-02-03	12.5500	12.6000	12.5000	12.5000	-10.714%	21	1,057	-92.240%
2026-01-28	14.0000	14.0000	14.0000	14.0000	+1.376%	8	1,078	-93.071%
2026-01-27	13.8100	13.8100	13.8100	13.8100	+4.069%	1	1,074	-92.976%
2026-01-26	13.3700	13.3700	13.2700	13.2700	-4.875%	3	1,074	-92.690%
2026-01-23	13.9000	13.9500	13.9000	13.9500	+8.140%	26	1,077	-93.047%
2026-01-22	13.0500	13.0500	12.9000	12.9000	+11.688%	42	1,079	-92.481%
2026-01-16	12.2500	12.2500	11.5500	11.5500	-23.813%	29	1,046	-91.602%
2026-01-14	14.1000	15.1600	14.1000	15.1600	+18.902%	7	1,046	-93.602%
2026-01-13	12.7000	12.7500	12.7000	12.7500	+3.659%	3	1,047	-92.392%
2026-01-12	12.3000	12.3000	12.3000	12.3000	+11.818%	2	1,049	-92.114%
2026-01-09	10.8500	11.2200	10.8000	11.0000	-3.084%	135	1,047	-91.182%
2026-01-08	11.0500	11.3500	10.6000	11.3500	+2.068%	1,012	1,020	-91.454%
2026-01-07	11.1200	11.1200	11.1200	11.1200	+7.961%	1	77	-91.277%
2026-01-06	10.2500	10.3000	10.2500	10.3000	+1.980%	32	76	-90.583%
2026-01-05	10.2300	10.2300	10.1000	10.1000	-14.407%	40	19	-90.396%
2025-12-29	11.2500	11.8000	11.2500	11.8000	+2.609%	14	19	-91.780%
2025-12-23	11.3500	11.5000	11.3500	11.5000	-2.542%	3	21	-91.565%
2025-12-22	11.8000	11.8000	11.8000	11.8000	-19.178%	10	21	-91.780%
2025-12-12	14.6000	14.6000	14.6000	14.6000	-2.341%	1	12	-93.356%
2025-12-11	14.9500	14.9500	14.9500	14.9500	-7.773%	1	12	-93.512%
2025-12-10	16.2100	16.2100	16.2100	16.2100	-33.182%	10	12	-94.016%
2025-10-06	23.9900	24.2900	23.9900	24.2600	+17.596%	4	3	-96.002%
2025-09-22	20.4800	20.6300	20.4800	20.6300	-10.460%	2	3	-95.298%
2025-09-15	22.8300	23.0400	22.8300	23.0400	-12.991%	2	3	-95.790%
2025-09-08	26.3200	26.4800	26.3200	26.4800	-2.432%	2	3	-96.337%
2025-09-03	26.9600	27.1400	26.9600	27.1400	+0.817%	2	2	-96.426%
2025-09-02	26.8300	26.9200	26.8300	26.9200	0.000%	2	1	-96.397%