Dark

C20260918P85
C Sep 18 2026 85.00 Put (C260918P00085000)
option OPRA

EOD

Aug 6, 2026

0.0400+100.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0400	0.0400	0.0400	0.0400	+100.000%	1	2,100	0.000%
2026-08-05	0.0100	0.0200	0.0100	0.0200	-66.667%	2	2,100	+100.000%
2026-08-03	0.0600	0.0600	0.0600	0.0600	+20.000%	2	2,102	-33.333%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-16.667%	10	2,102	-20.000%
2026-07-27	0.0700	0.0700	0.0600	0.0600	-33.333%	3	2,102	-33.333%
2026-07-13	0.0400	0.0900	0.0400	0.0900	+12.500%	455	2,102	-55.556%
2026-07-07	0.0900	0.0900	0.0800	0.0800	-27.273%	320	1,835	-50.000%
2026-07-01	0.1100	0.1100	0.1100	0.1100	-15.385%	9	1,518	-63.636%
2026-06-30	0.1300	0.1300	0.1300	0.1300	+62.500%	1	1,513	-69.231%
2026-06-26	0.0800	0.0800	0.0800	0.0800	-42.857%	1	1,512	-50.000%
2026-06-18	0.1300	0.1500	0.1300	0.1400	-12.500%	22	1,512	-71.429%
2026-06-16	0.1700	0.1700	0.1600	0.1600	0.000%	2	1,512	-75.000%
2026-06-15	0.1600	0.1600	0.1600	0.1600	-42.857%	1	1,510	-75.000%
2026-06-12	0.2800	0.2800	0.2800	0.2800	-24.324%	3	1,510	-85.714%
2026-06-11	0.3700	0.3700	0.3700	0.3700	0.000%	5	1,510	-89.189%
2026-06-10	0.3800	0.3800	0.3700	0.3700	+8.824%	36	1,505	-89.189%
2026-06-08	0.3400	0.3400	0.3400	0.3400	+6.250%	1	1,531	-88.235%
2026-06-05	0.3200	0.3200	0.3200	0.3200	+3.226%	3	1,531	-87.500%
2026-06-04	0.3200	0.3200	0.2800	0.3100	-18.421%	13	1,531	-87.097%
2026-06-03	0.3800	0.4000	0.3700	0.3800	+2.703%	6	1,532	-89.474%
2026-06-02	0.3800	0.3800	0.3700	0.3700	-21.277%	6	1,536	-89.189%
2026-05-29	0.4900	0.4900	0.4600	0.4700	-9.615%	5	1,540	-91.489%
2026-05-28	0.5200	0.5200	0.5200	0.5200	0.000%	1	1,538	-92.308%
2026-05-26	0.5200	0.5200	0.5200	0.5200	-32.468%	1	1,539	-92.308%
2026-05-19	0.7700	0.7700	0.7700	0.7700	+10.000%	3	1,539	-94.805%
2026-05-15	0.7000	0.7000	0.7000	0.7000	+1.449%	12	1,539	-94.286%
2026-05-12	0.6900	0.6900	0.6900	0.6900	+1.471%	27	1,539	-94.203%
2026-05-05	0.7000	0.7000	0.6800	0.6800	-11.688%	28	1,566	-94.118%
2026-05-04	0.8600	0.8600	0.7400	0.7700	-10.465%	83	1,566	-94.805%
2026-04-30	0.8600	0.8600	0.8600	0.8600	-4.444%	4	1,571	-95.349%
2026-04-29	0.9000	0.9000	0.9000	0.9000	+2.273%	25	1,575	-95.556%
2026-04-21	0.8800	0.8800	0.8800	0.8800	-39.310%	2	1,600	-95.455%
2026-04-10	1.4500	1.4500	1.4500	1.4500	-9.938%	2	1,600	-97.241%
2026-04-09	1.6100	1.6100	1.6100	1.6100	-8.523%	1	1,602	-97.516%
2026-04-08	1.6800	1.7600	1.6800	1.7600	-26.667%	6	1,602	-97.727%
2026-04-07	2.4000	2.4000	2.4000	2.4000	-0.826%	3	1,602	-98.333%
2026-04-06	2.4200	2.4200	2.4200	2.4200	-10.037%	5	1,602	-98.347%
2026-04-02	2.6900	2.6900	2.6900	2.6900	+3.065%	3	1,602	-98.513%
2026-04-01	2.5500	2.6100	2.5500	2.6100	-20.909%	3	1,602	-98.467%
2026-03-31	3.2500	3.3000	3.2500	3.3000	-13.158%	2	1,601	-98.788%
2026-03-30	3.8000	3.8000	3.7500	3.8000	-2.813%	51	1,599	-98.947%
2026-03-27	3.4000	3.9100	3.2500	3.9100	+40.143%	103	1,602	-98.977%
2026-03-24	2.7700	2.7900	2.6700	2.7900	-14.939%	116	1,559	-98.566%
2026-03-20	3.2500	3.3200	3.1000	3.2800	-2.090%	71	1,499	-98.780%
2026-03-19	3.4000	3.4000	3.3500	3.3500	+6.688%	9	1,455	-98.806%
2026-03-17	3.1400	3.1400	3.1400	3.1400	-16.267%	5	1,446	-98.726%
2026-03-16	3.7500	3.7500	3.7500	3.7500	-7.407%	1	1,446	-98.933%
2026-03-13	3.8000	4.0800	3.8000	4.0500	-0.246%	24	1,446	-99.012%
2026-03-12	4.0500	4.0600	4.0500	4.0600	+24.923%	25	1,442	-99.015%
2026-03-10	3.3000	3.3000	3.2500	3.2500	-23.349%	55	1,427	-98.769%
2026-03-09	4.2500	4.2500	4.2300	4.2400	+10.130%	143	1,428	-99.057%
2026-03-06	4.0000	4.0000	3.8500	3.8500	+26.230%	6	1,384	-98.961%
2026-03-03	3.1000	3.1500	3.0500	3.0500	-1.613%	4	1,380	-98.689%
2026-02-27	3.1000	3.1000	3.1000	3.1000	+6.897%	121	1,377	-98.710%
2026-02-24	2.9700	2.9700	2.9000	2.9000	-3.010%	5	1,469	-98.621%
2026-02-23	3.1100	3.1200	2.9900	2.9900	+23.045%	12	1,467	-98.662%
2026-02-20	2.4300	2.4300	2.4300	2.4300	+1.674%	1	1,467	-98.354%
2026-02-19	2.3900	2.3900	2.3900	2.3900	+5.752%	1	1,468	-98.326%
2026-02-18	2.2400	2.2600	2.2400	2.2600	+48.684%	6	1,467	-98.230%
2026-02-09	1.6600	1.6900	1.5200	1.5200	-16.022%	66	1,464	-97.368%
2026-02-06	1.7600	1.8100	1.7400	1.8100	-25.820%	3	1,439	-97.790%
2026-02-05	2.3800	2.4400	2.3800	2.4400	+3.830%	2	1,440	-98.361%
2026-01-30	2.3000	2.3500	2.3000	2.3500	+8.796%	2	1,439	-98.298%
2026-01-29	2.2400	2.2400	2.1600	2.1600	-2.262%	10	1,437	-98.148%
2026-01-23	2.2600	2.2600	2.2100	2.2100	+5.238%	2	1,437	-98.190%
2026-01-22	2.1900	2.2400	2.1000	2.1000	-11.765%	32	1,438	-98.095%
2026-01-21	2.3800	2.3800	2.3800	2.3800	+3.030%	2	1,461	-98.319%
2026-01-20	2.2500	2.3100	2.2500	2.3100	+17.259%	22	1,459	-98.268%
2026-01-16	2.0000	2.0000	1.8800	1.9700	-5.288%	21	1,455	-97.970%
2026-01-15	2.1000	2.1000	2.0800	2.0800	-17.460%	23	1,455	-98.077%
2026-01-14	2.1000	2.5200	2.1000	2.5200	+14.027%	19	1,468	-98.413%
2026-01-13	2.1500	2.2100	2.1400	2.2100	-1.339%	14	1,467	-98.190%
2026-01-12	2.2000	2.2400	2.2000	2.2400	+14.872%	14	1,467	-98.214%
2026-01-09	1.9300	1.9500	1.9300	1.9500	-0.510%	65	1,467	-97.949%
2026-01-07	1.9500	1.9600	1.9500	1.9600	+5.946%	20	1,422	-97.959%
2026-01-05	1.8500	1.8500	1.8500	1.8500	-17.040%	3	1,417	-97.838%
2025-12-31	2.2300	2.2300	2.2300	2.2300	-2.193%	1	1,417	-98.206%
2025-12-30	2.2800	2.2800	2.2800	2.2800	+7.547%	1	1,417	-98.246%
2025-12-22	2.1200	2.1200	2.1200	2.1200	-7.424%	1	1,416	-98.113%
2025-12-19	2.2900	2.2900	2.2900	2.2900	-14.870%	1	1,416	-98.253%
2025-12-17	2.6900	2.6900	2.6900	2.6900	+1.509%	14	1,416	-98.513%
2025-12-15	2.5000	2.6500	2.5000	2.6500	-1.119%	32	1,430	-98.491%
2025-12-12	2.6800	2.6800	2.6800	2.6800	-1.832%	4	1,430	-98.507%
2025-12-11	2.7300	2.7300	2.7300	2.7300	-10.492%	5	1,430	-98.535%
2025-12-05	3.1000	3.1000	3.0500	3.0500	-7.576%	37	1,430	-98.689%
2025-12-04	3.2000	3.3000	3.2000	3.3000	-22.897%	31	1,422	-98.788%
2025-11-26	4.2800	4.2800	4.2800	4.2800	-9.895%	10	1,404	-99.065%
2025-11-25	4.7500	4.7500	4.7500	4.7500	-20.833%	1	1,404	-99.158%
2025-11-21	6.0000	6.0000	6.0000	6.0000	+16.505%	1	1,404	-99.333%
2025-11-19	5.1500	5.1500	5.1500	5.1500	-5.505%	6	1,404	-99.223%
2025-11-18	5.6000	5.7000	5.4500	5.4500	-0.909%	90	1,409	-99.266%
2025-11-17	5.1500	5.5000	5.1500	5.5000	+28.205%	49	1,424	-99.273%
2025-11-12	4.2900	4.2900	4.2900	4.2900	-6.739%	1	1,387	-99.068%
2025-11-10	4.5500	4.6000	4.5500	4.6000	-20.690%	36	1,387	-99.130%
2025-11-07	5.6000	5.8000	5.6000	5.8000	+23.932%	705	1,378	-99.310%
2025-11-06	4.6800	4.6800	4.6800	4.6800	-0.637%	10	1,083	-99.145%
2025-10-28	4.7100	4.7100	4.7100	4.7100	-5.800%	1	1,073	-99.151%
2025-10-27	5.0000	5.0000	5.0000	5.0000	-5.838%	1	1,073	-99.200%
2025-10-24	5.3100	5.3100	5.3100	5.3100	-6.018%	1	1,073	-99.247%
2025-10-22	5.6000	5.6500	5.6000	5.6500	+7.619%	82	1,074	-99.292%
2025-10-21	5.2500	5.2500	5.2500	5.2500	+1.942%	1	1,001	-99.238%
2025-10-20	5.2000	5.2000	5.1500	5.1500	+8.421%	27	1,000	-99.223%
2025-10-15	4.9200	4.9200	4.7500	4.7500	-11.215%	9	1,000	-99.158%
2025-10-03	5.3600	5.3600	5.3500	5.3500	+2.885%	250	996	-99.252%
2025-10-02	5.2000	5.2000	5.2000	5.2000	+9.474%	2	781	-99.231%
2025-09-30	4.5500	4.7500	4.5500	4.7500	+5.556%	2	781	-99.158%
2025-09-29	4.4500	4.5000	4.3700	4.5000	-2.174%	13	780	-99.111%
2025-09-26	4.4500	4.6000	4.3500	4.6000	-9.449%	6	788	-99.130%
2025-09-25	5.0800	5.0800	5.0800	5.0800	+11.894%	10	785	-99.213%
2025-09-22	4.5400	4.5400	4.5400	4.5400	-2.366%	6	791	-99.119%
2025-09-18	4.6500	4.6500	4.6500	4.6500	-4.124%	3	797	-99.140%
2025-09-17	4.8500	4.8500	4.8500	4.8500	-2.020%	1	800	-99.175%
2025-09-16	5.0000	5.0500	4.9500	4.9500	-1.980%	8	801	-99.192%
2025-09-15	5.0000	5.0500	5.0000	5.0500	-4.717%	59	795	-99.208%
2025-09-12	5.3000	5.3000	5.3000	5.3000	-0.935%	50	846	-99.245%
2025-09-11	5.3500	5.3500	5.3500	5.3500	-8.547%	1	846	-99.252%
2025-09-05	6.1000	6.1200	5.8500	5.8500	+3.175%	945	845	-99.316%
2025-09-04	5.7000	5.7000	5.6700	5.6700	-10.709%	60	766	-99.295%
2025-08-15	6.3600	6.3600	6.3500	6.3500	+4.959%	8	766	-99.370%
2025-08-12	6.0500	6.0500	6.0500	6.0500	-9.701%	6	761	-99.339%
2025-08-08	6.7000	6.7000	6.7000	6.7000	-5.634%	6	755	-99.403%
2025-08-07	7.1000	7.1000	7.1000	7.1000	+2.899%	120	749	-99.437%
2025-08-06	7.1000	7.1000	6.9000	6.9000	-12.658%	6	663	-99.420%
2025-08-01	7.9000	7.9000	7.9000	7.9000	+23.438%	5	657	-99.494%
2025-07-31	6.4000	6.4000	6.4000	6.4000	-2.290%	23	663	-99.375%
2025-07-29	6.4000	6.5500	6.4000	6.5500	+7.730%	35	640	-99.389%
2025-07-23	6.0400	6.0800	6.0400	6.0800	-7.176%	30	630	-99.342%
2025-07-22	6.5500	6.5500	6.5500	6.5500	-5.072%	4	629	-99.389%
2025-07-18	6.9000	6.9000	6.9000	6.9000	0.000%	5	625	-99.420%
2025-07-17	7.4000	7.4500	6.9000	6.9000	-9.804%	14	620	-99.420%
2025-07-16	7.6500	7.6500	7.6500	7.6500	-0.649%	8	620	-99.477%
2025-07-15	7.7000	7.7000	7.7000	7.7000	-15.385%	6	612	-99.481%
2025-07-08	9.0500	9.1000	9.0500	9.1000	+3.409%	40	606	-99.560%
2025-07-02	8.8000	8.8000	8.8000	8.8000	-2.222%	10	646	-99.545%
2025-07-01	9.0000	9.0000	9.0000	9.0000	-8.537%	10	646	-99.556%
2025-06-26	9.8400	9.8400	9.8400	9.8400	-11.351%	2	646	-99.593%
2025-06-24	11.1000	11.1000	11.1000	11.1000	-14.286%	1	646	-99.640%
2025-06-23	12.6000	12.9500	12.5100	12.9500	+3.187%	129	646	-99.691%
2025-06-20	12.6000	12.6000	12.5500	12.5500	-2.182%	158	566	-99.681%
2025-06-18	12.8500	12.8500	12.8300	12.8300	-0.927%	78	441	-99.688%
2025-06-17	12.6500	12.9500	12.5500	12.9500	+3.435%	727	441	-99.691%
2025-06-16	12.9500	12.9500	12.5200	12.5200	-0.792%	78	395	-99.681%
2025-06-09	12.6400	12.7000	12.6200	12.6200	-0.237%	79	317	-99.683%
2025-06-06	12.6500	12.7000	12.6000	12.6500	0.000%	476	238	-99.684%