Dark

C20260918P90
C Sep 18 2026 90.00 Put (C260918P00090000)
option OPRA

EOD

Aug 6, 2026

0.0600+20.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,909	0.000%
2026-08-05	0.0500	0.0500	0.0500	0.0500	-66.667%	10	2,909	+20.000%
2026-07-28	0.1000	0.1500	0.1000	0.1500	+25.000%	6	2,919	-60.000%
2026-07-27	0.0800	0.1200	0.0800	0.1200	-14.286%	2	2,920	-50.000%
2026-07-20	0.1400	0.1400	0.1400	0.1400	+7.692%	3	2,922	-57.143%
2026-07-17	0.1300	0.1500	0.1300	0.1300	0.000%	3	2,919	-53.846%
2026-07-14	0.1100	0.1800	0.1100	0.1300	+18.182%	12	2,921	-53.846%
2026-07-13	0.1100	0.1100	0.1100	0.1100	-8.333%	1	2,930	-45.455%
2026-07-10	0.1200	0.1200	0.1200	0.1200	-14.286%	2	2,930	-50.000%
2026-07-09	0.1400	0.1400	0.1400	0.1400	-30.000%	1	2,928	-57.143%
2026-07-08	0.2000	0.2000	0.2000	0.2000	+53.846%	10	2,929	-70.000%
2026-07-06	0.1500	0.1500	0.1300	0.1300	-18.750%	192	2,939	-53.846%
2026-07-01	0.1600	0.1600	0.1600	0.1600	-20.000%	2	3,128	-62.500%
2026-06-30	0.2000	0.2000	0.2000	0.2000	+33.333%	1	3,130	-70.000%
2026-06-23	0.1500	0.1500	0.1500	0.1500	-11.765%	2	3,129	-60.000%
2026-06-18	0.1800	0.1800	0.1700	0.1700	-15.000%	35	3,128	-64.706%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-9.091%	3	3,128	-70.000%
2026-06-16	0.2800	0.2800	0.2200	0.2200	-8.333%	9	3,131	-72.727%
2026-06-15	0.2400	0.2400	0.2400	0.2400	-29.412%	2	3,130	-75.000%
2026-06-12	0.3800	0.3800	0.3400	0.3400	-22.727%	10	3,132	-82.353%
2026-06-11	0.4900	0.5000	0.4400	0.4400	-16.981%	6	3,142	-86.364%
2026-06-10	0.5000	0.5700	0.5000	0.5300	+3.922%	29	3,146	-88.679%
2026-06-09	0.5100	0.5100	0.5100	0.5100	+6.250%	2	3,173	-88.235%
2026-06-08	0.4800	0.4800	0.4800	0.4800	0.000%	3	3,171	-87.500%
2026-06-05	0.4800	0.4800	0.4800	0.4800	+9.091%	2	3,173	-87.500%
2026-06-04	0.4500	0.4500	0.4400	0.4400	-29.032%	24	3,173	-86.364%
2026-05-29	0.7100	0.7100	0.6200	0.6200	-18.421%	19	3,192	-90.323%
2026-05-28	0.7400	0.7700	0.7400	0.7600	+11.765%	8	3,183	-92.105%
2026-05-27	0.6800	0.6800	0.6800	0.6800	-20.000%	1	3,182	-91.176%
2026-05-20	0.8500	0.8500	0.8500	0.8500	-11.458%	1	3,182	-92.941%
2026-05-18	0.9600	0.9600	0.9600	0.9600	-3.030%	1	3,183	-93.750%
2026-05-12	0.9900	0.9900	0.9900	0.9900	+10.000%	23	3,183	-93.939%
2026-05-06	0.8700	0.9000	0.8400	0.9000	-4.255%	102	3,206	-93.333%
2026-05-05	0.9900	0.9900	0.9400	0.9400	-13.761%	7	3,177	-93.617%
2026-05-04	1.1500	1.2000	1.0600	1.0900	+9.000%	155	3,179	-94.495%
2026-05-01	1.0000	1.0000	1.0000	1.0000	-20.000%	2	3,198	-94.000%
2026-04-23	1.2500	1.2500	1.2500	1.2500	-3.846%	2	3,198	-95.200%
2026-04-22	1.2900	1.3000	1.2800	1.3000	+12.069%	5	3,196	-95.385%
2026-04-21	1.1600	1.1600	1.1600	1.1600	0.000%	1	3,194	-94.828%
2026-04-20	1.1600	1.1600	1.1600	1.1600	-4.132%	4	3,193	-94.828%
2026-04-17	1.2500	1.2500	1.2100	1.2100	-11.029%	1,001	3,189	-95.041%
2026-04-14	1.3600	1.3600	1.3600	1.3600	-22.727%	1	3,469	-95.588%
2026-04-13	2.1600	2.1600	1.7600	1.7600	-5.882%	8	3,470	-96.591%
2026-04-10	1.8700	1.8700	1.8700	1.8700	-8.780%	4	3,470	-96.791%
2026-04-09	2.2700	2.2700	2.0500	2.0500	-4.206%	645	3,470	-97.073%
2026-04-08	2.1400	2.2500	2.1300	2.1400	-30.293%	8	3,539	-97.196%
2026-04-07	3.0700	3.0700	3.0700	3.0700	+5.137%	6	3,539	-98.046%
2026-04-06	2.9200	2.9200	2.9200	2.9200	-15.362%	1	3,539	-97.945%
2026-04-02	3.4500	3.4500	3.4500	3.4500	+1.471%	3	3,535	-98.261%
2026-04-01	3.4000	3.4000	3.3500	3.4000	-18.465%	646	3,535	-98.235%
2026-03-31	4.1500	4.3000	4.1500	4.1700	-18.235%	408	3,247	-98.561%
2026-03-27	4.3500	5.3000	4.3000	5.1000	+50.000%	134	2,939	-98.824%
2026-03-25	3.4000	3.4000	3.4000	3.4000	-11.688%	5	2,826	-98.235%
2026-03-24	3.9000	3.9000	3.8500	3.8500	+8.451%	35	2,825	-98.442%
2026-03-23	3.5500	3.5500	3.5500	3.5500	-16.076%	1	2,792	-98.310%
2026-03-20	4.2500	4.3200	4.0700	4.2300	-3.864%	31	2,792	-98.582%
2026-03-19	4.5000	4.5000	4.4000	4.4000	+4.762%	30	2,793	-98.636%
2026-03-18	4.2000	4.2000	4.2000	4.2000	-19.075%	6	2,767	-98.571%
2026-03-13	4.9000	5.2500	4.9000	5.1900	-1.143%	92	2,761	-98.844%
2026-03-12	5.2000	5.2500	5.2000	5.2500	+15.385%	11	2,724	-98.857%
2026-03-11	4.5500	4.5500	4.5500	4.5500	+2.247%	45	2,731	-98.681%
2026-03-10	4.1300	4.4500	4.1300	4.4500	-21.930%	39	2,704	-98.652%
2026-03-09	5.7000	5.7000	5.7000	5.7000	0.000%	1	2,665	-98.947%
2026-03-06	5.7000	5.7000	5.7000	5.7000	+34.118%	1	2,665	-98.947%
2026-03-05	4.2500	4.2500	4.2500	4.2500	+6.250%	1	2,665	-98.588%
2026-03-03	4.0500	4.0500	4.0000	4.0000	+32.890%	4	2,665	-98.500%
2026-02-26	2.9000	3.0100	2.9000	3.0100	-8.788%	2	2,662	-98.007%
2026-02-25	3.4200	3.4400	3.2800	3.3000	-14.286%	9	2,661	-98.182%
2026-02-24	4.1300	4.1300	3.8500	3.8500	-3.990%	5	2,661	-98.442%
2026-02-23	3.1000	4.1400	3.1000	4.0100	+27.302%	37	2,656	-98.504%
2026-02-19	3.1500	3.1500	3.1500	3.1500	+6.061%	1	2,649	-98.095%
2026-02-18	2.9500	2.9700	2.9500	2.9700	-23.846%	6	2,649	-97.980%
2026-02-13	4.0000	4.0000	3.9000	3.9000	+65.254%	79	2,589	-98.462%
2026-02-06	2.3600	2.3600	2.3600	2.3600	-28.485%	1	2,589	-97.458%
2026-02-05	3.3000	3.3000	3.3000	3.3000	+15.789%	1	2,588	-98.182%
2026-01-27	2.8500	2.8500	2.8500	2.8500	-1.384%	5	2,587	-97.895%
2026-01-23	2.8900	2.8900	2.8900	2.8900	0.000%	1	2,582	-97.924%
2026-01-22	2.8900	2.8900	2.8900	2.8900	-2.034%	2	2,582	-97.924%
2026-01-20	3.0400	3.0400	2.9500	2.9500	-11.677%	4	2,580	-97.966%
2026-01-14	3.3400	3.3400	3.3400	3.3400	+37.449%	15	2,578	-98.204%
2026-01-06	2.4000	2.4300	2.3900	2.4300	-10.332%	12	2,576	-97.531%
2025-12-26	2.6500	2.7400	2.6500	2.7100	-1.812%	12	2,576	-97.786%
2025-12-22	2.9200	2.9200	2.7500	2.7600	-21.143%	11	2,577	-97.826%
2025-12-18	3.5000	3.5000	3.5000	3.5000	0.000%	10	2,576	-98.286%
2025-12-16	3.5000	3.5000	3.5000	3.5000	+1.449%	3	2,586	-98.286%
2025-12-15	3.3900	3.4500	3.3900	3.4500	-15.854%	753	2,589	-98.261%
2025-12-08	4.1000	4.1000	4.1000	4.1000	+1.235%	10	1,839	-98.537%
2025-12-05	4.1000	4.1000	4.0500	4.0500	-3.571%	11	1,839	-98.519%
2025-12-04	4.4000	4.4200	4.2000	4.2000	-10.256%	9	1,840	-98.571%
2025-12-03	4.6800	4.6800	4.6800	4.6800	-10.857%	1	1,844	-98.718%
2025-12-02	5.1700	5.2500	5.1700	5.2500	-2.778%	4	1,845	-98.857%
2025-12-01	5.2800	5.4000	5.0900	5.4000	+3.846%	37	1,846	-98.889%
2025-11-28	5.2100	5.2100	5.2000	5.2000	-9.565%	5	1,848	-98.846%
2025-11-26	5.7500	5.7500	5.7500	5.7500	-8.000%	1	1,854	-98.957%
2025-11-25	6.2500	6.2500	6.2500	6.2500	-10.072%	1	1,854	-99.040%
2025-11-21	7.3700	7.7500	6.9500	6.9500	-0.572%	73	1,854	-99.137%
2025-11-20	6.9900	6.9900	6.9900	6.9900	+3.556%	3	1,849	-99.142%
2025-11-19	6.7500	6.7500	6.7500	6.7500	-8.163%	1	1,852	-99.111%
2025-11-18	7.3000	7.3600	7.3000	7.3500	+5.755%	81	1,852	-99.184%
2025-11-17	6.6500	6.9500	6.6500	6.9500	+27.993%	14	1,822	-99.137%
2025-11-12	5.4300	5.4300	5.4300	5.4300	-21.304%	3	1,823	-98.895%
2025-11-07	6.7700	6.9000	6.7700	6.9000	+6.646%	32	1,820	-99.130%
2025-11-06	6.2500	6.4700	6.2500	6.4700	+2.536%	4	1,788	-99.073%
2025-10-30	6.3000	6.3100	6.3000	6.3100	+7.496%	10	1,786	-99.049%
2025-10-29	5.8700	5.8700	5.8700	5.8700	-17.324%	1	1,776	-98.978%
2025-10-24	7.1000	7.1000	7.1000	7.1000	-4.698%	24	1,776	-99.155%
2025-10-23	7.4500	7.4500	7.4500	7.4500	+7.971%	8	1,776	-99.195%
2025-10-21	6.9000	6.9500	6.9000	6.9000	+3.759%	37	1,768	-99.130%
2025-10-20	6.6500	6.6500	6.6500	6.6500	-11.333%	23	1,766	-99.098%
2025-10-17	7.5000	7.5000	7.5000	7.5000	+7.914%	1	1,766	-99.200%
2025-10-16	6.9500	6.9500	6.9500	6.9500	+13.934%	12	1,766	-99.137%
2025-10-15	6.1000	6.1000	6.1000	6.1000	-18.121%	15	1,766	-99.016%
2025-10-14	7.4500	7.4500	7.4500	7.4500	-2.614%	15	1,768	-99.195%
2025-10-13	7.7300	7.7300	7.6500	7.6500	-12.069%	6	1,753	-99.216%
2025-10-10	8.7000	8.7000	8.7000	8.7000	+15.538%	12	1,753	-99.310%
2025-10-09	7.5300	7.5300	7.5300	7.5300	+2.449%	1	1,753	-99.203%
2025-10-02	7.3500	7.3500	7.3500	7.3500	+8.889%	5	1,752	-99.184%
2025-10-01	6.7500	6.7500	6.7500	6.7500	+0.148%	4	1,747	-99.111%
2025-09-30	6.3300	6.7400	6.3300	6.7400	+17.217%	1,001	1,751	-99.110%
2025-09-29	5.6600	5.8500	5.6600	5.7500	-1.709%	27	750	-98.957%
2025-09-26	5.9500	5.9500	5.8500	5.8500	-3.306%	2	763	-98.974%
2025-09-24	5.7500	6.0500	5.7500	6.0500	+11.009%	4	763	-99.008%
2025-09-23	5.3500	5.4500	5.3500	5.4500	-12.800%	3	763	-98.899%
2025-09-17	6.3500	6.3500	6.1000	6.2500	-2.344%	22	761	-99.040%
2025-09-16	6.4000	6.4000	6.4000	6.4000	-6.841%	4	779	-99.063%
2025-09-11	6.8700	6.8700	6.8700	6.8700	-12.484%	20	775	-99.127%
2025-09-05	7.8700	7.8700	7.8500	7.8500	-3.681%	398	755	-99.236%
2025-09-02	8.1500	8.1500	8.1500	8.1500	-9.444%	120	901	-99.264%
2025-08-20	8.9000	9.0000	8.9000	9.0000	+9.223%	23	807	-99.333%
2025-08-19	8.1800	8.2700	8.1600	8.2400	+0.488%	4	793	-99.272%
2025-08-15	8.2000	8.2000	8.2000	8.2000	+5.128%	4	793	-99.268%
2025-08-12	7.8000	7.8000	7.8000	7.8000	-11.364%	6	789	-99.231%
2025-08-11	8.8000	8.8000	8.8000	8.8000	-4.865%	11	783	-99.318%
2025-08-07	9.2000	9.2500	9.2000	9.2500	+3.933%	29	780	-99.351%
2025-08-06	8.9000	8.9000	8.9000	8.9000	-0.559%	4	768	-99.326%
2025-08-04	8.9500	9.0100	8.8400	8.9500	-7.254%	495	764	-99.330%
2025-08-01	10.0000	10.0000	9.6500	9.6500	+20.625%	30	473	-99.378%
2025-07-30	8.0200	8.0200	8.0000	8.0000	-4.762%	19	491	-99.250%
2025-07-29	8.0500	8.4000	8.0500	8.4000	+3.704%	11	487	-99.286%
2025-07-23	8.1000	8.1000	8.1000	8.1000	-3.571%	5	476	-99.259%
2025-07-22	8.4000	8.4000	8.4000	8.4000	-1.176%	14	476	-99.286%
2025-07-21	8.5000	8.5000	8.5000	8.5000	-1.620%	10	472	-99.294%
2025-07-18	8.8500	8.8500	8.6400	8.6400	-2.373%	11	472	-99.306%
2025-07-17	8.8500	8.8500	8.8500	8.8500	-13.659%	40	463	-99.322%
2025-07-16	9.6900	10.3000	9.6900	10.2500	-5.530%	4	423	-99.415%
2025-07-14	10.8500	10.8500	10.8500	10.8500	-2.428%	25	425	-99.447%
2025-07-10	11.1200	11.1200	11.1200	11.1200	-8.477%	1	423	-99.460%
2025-06-30	12.1500	12.1500	12.1500	12.1500	-2.016%	1	422	-99.506%
2025-06-27	12.3900	12.4300	12.3800	12.4000	-7.255%	345	421	-99.516%
2025-06-25	13.3500	13.3700	13.3400	13.3700	-2.409%	76	107	-99.551%
2025-06-24	13.7000	13.7000	13.7000	13.7000	0.000%	31	31	-99.562%