Dark

C20260918P125
C Sep 18 2026 125.00 Put (C260918P00125000)
option OPRA

EOD

Aug 6, 2026

1.81+36.090%(+0.48)304

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.4300	1.8100	1.4300	1.8100	+36.090%	304	4,981	0.000%
2026-08-05	1.5000	1.5000	1.2500	1.3300	-14.194%	156	4,727	+36.090%
2026-08-04	1.7000	1.8400	1.4500	1.5500	-28.241%	1,418	4,788	+16.774%
2026-08-03	2.8000	2.8500	2.1600	2.1600	-23.132%	870	3,739	-16.204%
2026-07-31	2.3500	2.9100	2.3500	2.8100	-7.261%	446	3,067	-35.587%
2026-07-30	3.8500	3.8500	3.0200	3.0300	-37.654%	47	2,800	-40.264%
2026-07-29	3.5700	4.8600	3.5700	4.8600	+51.875%	155	2,789	-62.757%
2026-07-28	3.5000	3.5000	3.2000	3.2000	+3.226%	96	2,714	-43.438%
2026-07-27	2.7500	3.5400	2.6700	3.1000	-9.357%	127	2,705	-41.613%
2026-07-24	3.3600	3.5500	3.0300	3.4200	+1.786%	67	2,689	-47.076%
2026-07-23	3.5500	3.8000	3.2500	3.3600	+4.348%	87	2,670	-46.131%
2026-07-22	3.2000	3.3500	2.9600	3.2200	0.000%	53	2,672	-43.789%
2026-07-21	3.6000	3.6100	3.2000	3.2200	-30.753%	46	2,650	-43.789%
2026-07-20	4.0500	4.6500	4.0200	4.6500	+0.432%	139	2,632	-61.075%
2026-07-17	5.2000	5.2000	3.9500	4.6300	+26.849%	285	2,571	-60.907%
2026-07-16	3.1000	3.9000	3.0500	3.6500	+18.123%	524	2,459	-50.411%
2026-07-15	3.2200	3.4000	2.9400	3.0900	-11.714%	700	2,315	-41.424%
2026-07-14	1.7000	3.8000	1.5800	3.5000	+47.059%	315	1,677	-48.286%
2026-07-13	2.4800	2.6000	2.3800	2.3800	+7.207%	98	1,541	-23.950%
2026-07-10	2.3500	2.3500	2.1200	2.2200	-14.943%	44	1,467	-18.468%
2026-07-09	2.5500	2.6200	2.5200	2.6100	-11.824%	58	1,442	-30.651%
2026-07-08	2.7100	2.9700	2.7100	2.9600	+28.139%	226	1,384	-38.851%
2026-07-07	2.0200	2.3100	2.0200	2.3100	+11.058%	7	1,336	-21.645%
2026-07-06	2.1700	2.2000	2.0800	2.0800	-28.028%	10	1,335	-12.981%
2026-07-02	2.5400	3.0100	2.5400	2.8900	+7.435%	233	1,366	-37.370%
2026-07-01	2.7700	2.7700	2.6600	2.6900	-5.614%	34	1,366	-32.714%
2026-06-30	2.7000	2.8800	2.5100	2.8500	+28.378%	150	1,335	-36.491%
2026-06-29	2.2600	2.2600	2.1500	2.2200	-12.941%	12	1,329	-18.468%
2026-06-26	2.6900	2.6900	2.4000	2.5500	+20.283%	47	1,325	-29.020%
2026-06-25	1.8900	2.1400	1.8900	2.1200	-9.787%	159	1,298	-14.623%
2026-06-24	2.1700	2.3900	2.1000	2.3500	+14.634%	103	1,167	-22.979%
2026-06-23	2.0800	2.0800	1.9800	2.0500	+3.535%	377	1,107	-11.707%
2026-06-22	2.0000	2.0900	1.9800	1.9800	-13.913%	20	821	-8.586%
2026-06-18	2.1000	2.3000	2.1000	2.3000	-7.258%	24	795	-21.304%
2026-06-17	2.3500	2.4800	2.2200	2.4800	-9.158%	59	795	-27.016%
2026-06-16	2.9200	2.9600	2.6000	2.7300	-11.935%	133	792	-33.700%
2026-06-15	2.9500	3.3500	2.8800	3.1000	-12.676%	170	811	-41.613%
2026-06-12	3.7100	4.1000	3.5500	3.5500	-19.318%	101	759	-49.014%
2026-06-11	5.2600	5.2600	4.4000	4.4000	-19.266%	18	736	-58.864%
2026-06-10	5.3000	5.7400	5.3000	5.4500	+0.368%	17	734	-66.789%
2026-06-09	5.7400	5.7500	5.4300	5.4300	+0.556%	16	748	-66.667%
2026-06-08	5.4000	5.4200	5.2000	5.4000	-13.600%	18	736	-66.481%
2026-06-05	4.9500	6.3000	4.9500	6.2500	+22.549%	21	727	-71.040%
2026-06-04	5.1200	5.2500	5.0300	5.1000	-21.899%	74	733	-64.510%
2026-06-03	6.4500	6.5300	6.3900	6.5300	+5.323%	5	725	-72.282%
2026-06-02	6.0000	6.9000	5.9000	6.2000	-11.429%	55	726	-70.806%
2026-06-01	7.8000	7.8000	7.0000	7.0000	-10.714%	14	726	-74.143%
2026-05-29	8.5000	8.5000	7.7500	7.8400	-7.765%	97	729	-76.913%
2026-05-28	8.9000	8.9500	8.5000	8.5000	+1.432%	73	725	-78.706%
2026-05-27	8.5000	8.5000	8.3800	8.3800	+0.964%	412	673	-78.401%
2026-05-26	7.7200	8.3000	7.7200	8.3000	+0.606%	25	456	-78.193%
2026-05-22	8.4000	8.5000	8.2500	8.2500	-2.367%	44	434	-78.061%
2026-05-21	8.5500	9.2000	8.4500	8.4500	-3.977%	12	424	-78.580%
2026-05-20	9.0000	9.0000	8.6000	8.8000	-18.519%	83	424	-79.432%
2026-05-19	10.8500	10.8500	10.8000	10.8000	+9.091%	46	450	-83.241%
2026-05-18	9.3500	10.0000	9.3000	9.9000	+2.591%	33	450	-81.717%
2026-05-15	9.6000	9.6500	9.4000	9.6500	+6.630%	40	450	-81.244%
2026-05-14	9.1000	9.1000	9.0500	9.0500	-0.549%	15	458	-80.000%
2026-05-13	8.9700	9.1000	8.9700	9.1000	+5.202%	7	419	-80.110%
2026-05-12	9.2000	9.2000	8.6500	8.6500	0.000%	44	419	-79.075%
2026-05-11	8.3500	8.8000	8.3500	8.6500	+13.072%	3	419	-79.075%
2026-05-08	6.5000	7.6500	6.5000	7.6500	+8.511%	6	418	-76.340%
2026-05-07	7.0000	7.0500	6.9500	7.0500	-12.313%	33	417	-74.326%
2026-05-06	7.4700	8.0400	7.4700	8.0400	-0.248%	7	399	-77.488%
2026-05-05	8.5000	8.5000	8.0500	8.0600	-13.426%	37	396	-77.543%
2026-05-04	9.1500	9.5500	9.1400	9.3100	+17.848%	39	406	-80.559%
2026-05-01	7.9000	7.9000	7.9000	7.9000	-8.140%	4	418	-77.089%
2026-04-30	8.7500	8.7600	8.5000	8.6000	-7.027%	55	418	-78.953%
2026-04-29	8.8000	9.2500	8.6000	9.2500	+7.558%	32	383	-80.432%
2026-04-28	8.6500	8.7000	8.2000	8.6000	0.000%	7	359	-78.953%
2026-04-27	8.5500	8.6500	8.4500	8.6000	-0.578%	20	355	-78.953%
2026-04-24	8.8500	9.0200	8.6500	8.6500	+4.217%	31	364	-79.075%
2026-04-23	8.6700	8.6700	8.3000	8.3000	-1.308%	4	342	-78.193%
2026-04-22	8.0000	8.4100	8.0000	8.4100	+7.134%	11	340	-78.478%
2026-04-21	7.8500	7.8500	7.8500	7.8500	+6.948%	1	334	-76.943%
2026-04-20	7.4000	7.4000	7.3000	7.3400	-3.421%	19	334	-75.341%
2026-04-17	7.4500	7.6700	7.2000	7.6000	-12.139%	79	336	-76.184%
2026-04-16	8.5400	8.6500	8.3500	8.6500	+10.614%	74	261	-79.075%
2026-04-15	7.8500	7.8500	7.7500	7.8200	-8.751%	45	205	-76.854%
2026-04-14	9.0000	9.1000	8.2000	8.5700	-14.896%	70	201	-78.880%
2026-04-13	11.2500	11.2500	10.0700	10.0700	-9.033%	28	142	-82.026%
2026-04-10	10.9000	11.0700	10.6000	11.0700	+1.188%	55	132	-83.650%
2026-04-09	11.2300	11.2300	10.9400	10.9400	-6.496%	39	117	-83.455%
2026-04-08	11.7500	11.9500	11.7000	11.7000	-51.792%	11	112	-84.530%
2026-03-09	25.0200	25.0200	24.2700	24.2700	+6.916%	22	111	-92.542%
2026-03-06	22.7000	22.7000	22.7000	22.7000	+40.123%	1	103	-92.026%
2026-02-26	16.2000	16.2000	16.2000	16.2000	-4.142%	3	103	-88.827%
2026-02-25	16.9500	16.9500	16.9000	16.9000	-18.357%	3	99	-89.290%
2026-02-24	20.7000	20.7000	20.7000	20.7000	+25.076%	4	99	-91.256%
2026-02-19	16.2200	16.5500	16.2200	16.5500	+5.079%	3	95	-89.063%
2026-02-18	15.7500	15.7500	15.7500	15.7500	-17.539%	28	96	-88.508%
2026-02-12	17.5200	19.2000	17.5200	19.1000	+28.447%	36	88	-90.524%
2026-02-11	14.8000	14.8700	14.8000	14.8700	+18.016%	54	72	-87.828%
2026-02-06	12.6000	12.6500	12.6000	12.6000	-25.664%	23	59	-85.635%
2026-01-27	16.6600	16.9500	16.6600	16.9500	+8.445%	2	59	-89.322%
2026-01-13	15.6300	15.6300	15.6300	15.6300	+0.839%	2	60	-88.420%
2026-01-12	15.5000	15.5000	15.5000	15.5000	+14.815%	2	58	-88.323%
2026-01-08	13.1900	13.5000	13.1900	13.5000	+8.521%	4	58	-86.593%
2026-01-06	12.4400	12.4400	12.4400	12.4400	-18.799%	2	58	-85.450%
2025-12-30	15.3200	15.3200	15.3200	15.3200	+12.234%	1	56	-88.185%
2025-12-26	13.6000	13.6500	13.6000	13.6500	+7.735%	20	56	-86.740%
2025-12-24	13.1000	13.3300	12.6700	12.6700	-14.680%	91	23	-85.714%
2025-12-22	14.8500	14.8500	14.8500	14.8500	-13.259%	2	23	-87.811%
2025-12-18	17.3000	17.3000	17.1100	17.1200	-43.330%	50	23	-89.428%
2025-10-09	30.0600	30.2100	30.0600	30.2100	+4.787%	2	5	-94.009%
2025-10-08	28.6700	28.8300	28.6700	28.8300	+1.837%	2	4	-93.722%
2025-10-06	28.1100	28.3100	28.1100	28.3100	-1.290%	2	3	-93.606%
2025-10-03	28.5400	28.6800	28.5400	28.6800	-8.808%	4	3	-93.689%
2025-09-03	31.3500	31.4500	31.3500	31.4500	0.000%	2	1	-94.245%