Dark

C20260918P95
C Sep 18 2026 95.00 Put (C260918P00095000)
option OPRA

EOD

Aug 6, 2026

0.0800-33.333%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0800	0.0800	0.0800	0.0800	-33.333%	1	1,859	0.000%
2026-08-04	0.1200	0.1200	0.1200	0.1200	-14.286%	1	1,860	-33.333%
2026-08-03	0.1400	0.1400	0.1400	0.1400	+7.692%	3	1,860	-42.857%
2026-07-31	0.1300	0.1300	0.1300	0.1300	-38.095%	1	1,859	-38.462%
2026-07-29	0.2100	0.2100	0.2000	0.2100	+31.250%	113	1,860	-61.905%
2026-07-28	0.1700	0.1700	0.1600	0.1600	-33.333%	42	1,926	-50.000%
2026-07-24	0.1800	0.2400	0.1800	0.2400	+50.000%	6	1,918	-66.667%
2026-07-23	0.1600	0.1600	0.1600	0.1600	-20.000%	1	1,918	-50.000%
2026-07-21	0.1700	0.2000	0.1700	0.2000	-4.762%	5	1,918	-60.000%
2026-07-20	0.2000	0.2100	0.1800	0.2100	-8.696%	7	1,921	-61.905%
2026-07-17	0.2300	0.2300	0.2100	0.2300	+15.000%	7	1,927	-65.217%
2026-07-15	0.2100	0.2100	0.2000	0.2000	-23.077%	8	1,926	-60.000%
2026-07-08	0.2600	0.2600	0.2600	0.2600	+36.842%	1	1,924	-69.231%
2026-07-07	0.1900	0.1900	0.1900	0.1900	-5.000%	2	1,923	-57.895%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-20.000%	4	1,923	-60.000%
2026-07-01	0.2500	0.2500	0.2500	0.2500	-7.407%	1	1,927	-68.000%
2026-06-30	0.2700	0.2700	0.2700	0.2700	+12.500%	2	1,928	-70.370%
2026-06-25	0.2200	0.2400	0.2200	0.2400	+14.286%	4	1,927	-66.667%
2026-06-23	0.2100	0.2100	0.2100	0.2100	-12.500%	1	1,927	-61.905%
2026-06-22	0.2400	0.2400	0.2400	0.2400	-17.241%	1	1,927	-66.667%
2026-06-16	0.2900	0.3000	0.2900	0.2900	-17.143%	7	1,928	-72.414%
2026-06-15	0.3500	0.3500	0.3500	0.3500	-27.083%	1	1,926	-77.143%
2026-06-12	0.5400	0.5400	0.4800	0.4800	-23.810%	16	1,927	-83.333%
2026-06-11	0.6300	0.6300	0.6300	0.6300	-10.000%	12	1,939	-87.302%
2026-06-08	0.7000	0.7000	0.7000	0.7000	-9.091%	2	1,951	-88.571%
2026-06-05	0.7700	0.7700	0.7700	0.7700	+16.667%	2	1,952	-89.610%
2026-06-04	0.6500	0.6900	0.6400	0.6600	-20.482%	27	1,950	-87.879%
2026-06-03	0.8300	0.8300	0.8300	0.8300	-11.702%	1	1,952	-90.361%
2026-05-29	0.9700	0.9700	0.9200	0.9400	-7.843%	51	1,951	-91.489%
2026-05-26	1.0300	1.0300	1.0200	1.0200	-7.273%	6	1,989	-92.157%
2026-05-22	1.0900	1.1000	1.0900	1.1000	-9.836%	5	1,987	-92.727%
2026-05-21	1.2200	1.2200	1.2200	1.2200	+1.667%	5	1,984	-93.443%
2026-05-20	1.1800	1.2000	1.1800	1.2000	-18.367%	11	1,984	-93.333%
2026-05-19	1.4800	1.5600	1.4700	1.4700	+2.797%	120	1,932	-94.558%
2026-05-18	1.4600	1.4600	1.4300	1.4300	+2.878%	44	1,932	-94.406%
2026-05-14	1.4000	1.4000	1.3900	1.3900	-3.472%	138	1,932	-94.245%
2026-05-13	1.4000	1.4400	1.4000	1.4400	+2.128%	12	1,931	-94.444%
2026-05-12	1.4100	1.4100	1.4100	1.4100	+11.024%	22	1,931	-94.326%
2026-05-11	1.2700	1.2700	1.2700	1.2700	-0.781%	1	1,931	-93.701%
2026-05-08	1.2800	1.2800	1.2800	1.2800	+7.563%	24	1,932	-93.750%
2026-05-06	1.2100	1.2200	1.1900	1.1900	-10.526%	24	1,908	-93.277%
2026-05-05	1.3800	1.3800	1.3100	1.3300	-11.921%	70	1,920	-93.985%
2026-05-04	1.6000	1.6100	1.4700	1.5100	-11.176%	227	1,956	-94.702%
2026-04-27	1.7800	1.7800	1.7000	1.7000	0.000%	2	1,897	-95.294%
2026-04-23	1.7000	1.7000	1.7000	1.7000	-0.585%	1	1,897	-95.294%
2026-04-22	1.7100	1.7100	1.7100	1.7100	+6.875%	1	1,896	-95.322%
2026-04-20	1.5500	1.6000	1.5500	1.6000	+2.564%	101	1,895	-95.000%
2026-04-17	1.6400	1.6400	1.5600	1.5600	-4.294%	12	1,994	-94.872%
2026-04-16	1.6300	1.6300	1.6300	1.6300	-2.395%	1	1,994	-95.092%
2026-04-15	1.6700	1.6900	1.6700	1.6700	-2.907%	8	1,993	-95.210%
2026-04-14	1.7200	1.7200	1.7200	1.7200	-32.016%	1	1,986	-95.349%
2026-04-13	2.5300	2.5300	2.5300	2.5300	+3.689%	1	1,986	-96.838%
2026-04-10	2.6200	2.6200	2.4400	2.4400	-16.724%	26	1,985	-96.721%
2026-04-09	2.9300	2.9300	2.9300	2.9300	+8.118%	1	2,006	-97.270%
2026-04-08	2.7100	2.7100	2.7100	2.7100	-29.610%	72	2,007	-97.048%
2026-04-07	3.9000	3.9500	3.8500	3.8500	-2.532%	18	2,079	-97.922%
2026-04-06	3.9500	3.9500	3.9500	3.9500	-11.830%	3	2,065	-97.975%
2026-04-02	4.3500	4.4800	4.3500	4.4800	+4.186%	23	2,045	-98.214%
2026-04-01	4.3500	4.3500	4.2500	4.3000	-15.686%	5	2,045	-98.140%
2026-03-31	5.4200	5.5500	5.1000	5.1000	-15.282%	221	2,042	-98.431%
2026-03-30	6.0200	6.0200	6.0200	6.0200	-2.114%	1	1,830	-98.671%
2026-03-27	5.7000	6.1500	5.4000	6.1500	+23.000%	15	1,830	-98.699%
2026-03-26	4.6000	5.0000	4.6000	5.0000	+12.360%	226	1,821	-98.400%
2026-03-25	4.3500	4.5000	4.3000	4.4500	-3.261%	69	1,598	-98.202%
2026-03-24	5.3000	5.3000	4.4500	4.6000	-4.167%	167	1,543	-98.261%
2026-03-23	4.7500	5.0000	4.5500	4.8000	-11.927%	37	1,439	-98.333%
2026-03-20	5.3500	5.5000	5.1500	5.4500	-5.217%	36	1,402	-98.532%
2026-03-19	5.7500	5.7500	5.5500	5.7500	+6.481%	23	1,373	-98.609%
2026-03-18	5.4000	5.4000	5.4000	5.4000	-18.182%	2	1,354	-98.519%
2026-03-13	6.6900	6.6900	6.4500	6.6000	-1.932%	7	1,352	-98.788%
2026-03-12	6.7500	6.8000	6.4700	6.7300	+15.043%	12	1,349	-98.811%
2026-03-11	5.8500	5.8500	5.8000	5.8500	+8.333%	105	1,343	-98.632%
2026-03-10	5.4000	5.4000	5.4000	5.4000	-24.157%	1	1,326	-98.519%
2026-03-09	7.1100	7.2000	7.0400	7.1200	-2.466%	713	1,326	-98.876%
2026-03-06	7.1000	7.3000	7.1000	7.3000	+39.048%	57	704	-98.904%
2026-03-05	5.2500	5.2500	5.2500	5.2500	+2.941%	1	684	-98.476%
2026-03-04	5.1000	5.1000	5.1000	5.1000	0.000%	1	683	-98.431%
2026-03-03	5.4500	5.4500	5.1000	5.1000	-1.923%	34	683	-98.431%
2026-02-27	5.1000	5.2000	5.1000	5.2000	+29.676%	2	649	-98.462%
2026-02-26	4.0100	4.0100	4.0100	4.0100	-6.744%	1	649	-98.005%
2026-02-25	4.2700	4.4800	4.2400	4.3000	-14.000%	10	649	-98.140%
2026-02-24	5.3000	5.3000	5.0000	5.0000	-5.838%	17	649	-98.400%
2026-02-23	5.1800	5.3500	5.1600	5.3100	+29.512%	12	632	-98.493%
2026-02-19	4.1000	4.1000	4.1000	4.1000	+5.128%	2	632	-98.049%
2026-02-18	3.9000	3.9000	3.9000	3.9000	-23.529%	10	630	-97.949%
2026-02-13	5.6000	5.6000	4.8500	5.1000	+8.511%	176	541	-98.431%
2026-02-12	5.0500	5.1500	4.7000	4.7000	+50.641%	279	541	-98.298%
2026-02-10	3.1500	3.1500	3.1200	3.1200	+15.556%	20	544	-97.436%
2026-02-09	2.8300	2.8400	2.7000	2.7000	-10.000%	84	554	-97.037%
2026-02-06	3.2000	3.2000	2.9500	3.0000	-26.829%	40	633	-97.333%
2026-02-05	4.2500	4.2500	4.1000	4.1000	+28.527%	11	640	-98.049%
2026-02-04	3.1900	3.1900	3.1900	3.1900	-13.784%	5	648	-97.492%
2026-02-02	3.7500	3.7800	3.6000	3.7000	-4.393%	21	648	-97.838%
2026-01-30	4.0000	4.0500	3.8700	3.8700	-6.747%	94	649	-97.933%
2026-01-23	3.9200	4.1500	3.9200	4.1500	+13.079%	14	654	-98.072%
2026-01-22	3.7700	4.0000	3.6700	3.6700	+7.625%	8	653	-97.820%
2026-01-16	3.5500	3.6000	3.4100	3.4100	-22.500%	55	599	-97.654%
2026-01-14	4.4200	4.4200	4.4000	4.4000	+15.789%	2	599	-98.182%
2026-01-13	3.8000	3.8000	3.8000	3.8000	-1.299%	1	598	-97.895%
2026-01-12	3.8500	3.8500	3.8500	3.8500	+24.194%	3	597	-97.922%
2026-01-05	3.1000	3.1000	3.1000	3.1000	-17.333%	2	592	-97.419%
2026-01-02	3.7000	3.7500	3.7000	3.7500	-1.055%	48	592	-97.867%
2025-12-30	3.8100	3.8300	3.7900	3.7900	+9.855%	38	544	-97.889%
2025-12-26	3.4500	3.4500	3.4500	3.4500	+1.770%	5	541	-97.681%
2025-12-24	3.3900	3.3900	3.3900	3.3900	-5.833%	3	541	-97.640%
2025-12-22	3.7500	3.7500	3.6000	3.6000	-18.736%	6	541	-97.778%
2025-12-15	4.4300	4.4300	4.4300	4.4300	-23.090%	1	540	-98.194%
2025-12-04	5.7600	5.7600	5.7600	5.7600	-13.643%	1	541	-98.611%
2025-12-02	6.6700	6.6700	6.6700	6.6700	-2.770%	1	540	-98.801%
2025-12-01	6.8500	6.8600	6.8500	6.8600	-24.199%	10	539	-98.834%
2025-11-24	9.0500	9.0500	9.0500	9.0500	+1.685%	3	543	-99.116%
2025-11-21	8.9500	8.9500	8.9000	8.9000	-4.813%	12	546	-99.101%
2025-11-18	9.3000	9.3600	9.3000	9.3500	+10.000%	20	545	-99.144%
2025-11-17	8.4500	8.5500	8.4500	8.5000	-3.955%	22	547	-99.059%
2025-11-07	8.7800	8.8500	8.7800	8.8500	+1.143%	2	538	-99.096%
2025-10-21	8.8000	8.8000	8.7500	8.7500	+2.339%	18	537	-99.086%
2025-10-20	8.5500	8.5500	8.5500	8.5500	-19.263%	35	529	-99.064%
2025-10-10	9.5500	10.5900	9.3000	10.5900	+8.061%	26	525	-99.245%
2025-10-09	9.8000	9.8000	9.8000	9.8000	+7.692%	5	510	-99.184%
2025-10-08	9.1000	9.1000	9.1000	9.1000	-0.546%	17	505	-99.121%
2025-10-07	9.1500	9.1500	9.1500	9.1500	+3.390%	11	478	-99.126%
2025-10-06	8.9000	8.9000	8.8500	8.8500	-0.562%	18	478	-99.096%
2025-10-03	8.9000	8.9000	8.9000	8.9000	-4.813%	1	467	-99.101%
2025-10-02	9.4000	9.4000	9.3500	9.3500	+5.650%	6	468	-99.144%
2025-10-01	8.8500	8.8500	8.8500	8.8500	+8.589%	1	467	-99.096%
2025-09-30	8.4500	8.4500	8.1500	8.1500	+10.884%	2	468	-99.018%
2025-09-29	7.3500	7.3500	7.3500	7.3500	-6.844%	53	467	-98.912%
2025-09-25	7.8900	7.8900	7.8900	7.8900	+13.525%	5	425	-98.986%
2025-09-23	6.9500	6.9500	6.9500	6.9500	-6.711%	10	425	-98.849%
2025-09-22	7.4500	7.4500	7.4500	7.4500	-7.453%	15	415	-98.926%
2025-09-17	8.0500	8.0500	8.0500	8.0500	-1.829%	1	415	-99.006%
2025-09-16	8.2000	8.2000	8.2000	8.2000	-7.762%	4	414	-99.024%
2025-09-11	8.8900	8.8900	8.8900	8.8900	-1.222%	1	410	-99.100%
2025-09-09	9.0000	9.0000	9.0000	9.0000	-7.692%	7	409	-99.111%
2025-09-08	9.6500	9.7500	9.6500	9.7500	-1.515%	32	402	-99.179%
2025-09-05	10.0000	10.0400	9.9000	9.9000	+4.762%	320	387	-99.192%
2025-09-04	9.4500	9.4500	9.4500	9.4500	-10.849%	7	400	-99.153%
2025-09-02	10.6000	10.6000	10.6000	10.6000	+6.426%	11	393	-99.245%
2025-08-25	9.8500	9.9600	9.8500	9.9600	-1.386%	8	382	-99.197%
2025-08-22	10.1000	10.1000	10.1000	10.1000	-10.222%	4	381	-99.208%
2025-08-20	11.2500	11.2500	11.2500	11.2500	+8.696%	12	377	-99.289%
2025-08-19	10.3500	10.3500	10.3500	10.3500	+4.545%	3	377	-99.227%
2025-08-13	9.9000	9.9000	9.9000	9.9000	-1.000%	2	374	-99.192%
2025-08-12	9.9500	10.0000	9.9500	10.0000	-9.910%	20	372	-99.200%
2025-08-11	11.1000	11.1000	11.1000	11.1000	-1.333%	9	354	-99.279%
2025-08-06	11.2500	11.2500	11.2500	11.2500	-0.442%	3	345	-99.289%
2025-08-04	11.0500	11.3000	11.0500	11.3000	-7.149%	8	342	-99.292%
2025-08-01	12.1700	12.1700	12.1700	12.1700	+19.901%	2	334	-99.343%
2025-07-30	10.1500	10.1500	10.1500	10.1500	+1.399%	4	336	-99.212%
2025-07-28	10.0000	10.0200	10.0000	10.0100	+3.196%	156	332	-99.201%
2025-07-24	9.7000	9.7000	9.7000	9.7000	-4.528%	3	323	-99.175%
2025-07-23	10.1600	10.1600	10.1600	10.1600	-16.379%	2	323	-99.213%
2025-07-16	12.1500	12.1500	12.1500	12.1500	-15.625%	1	321	-99.342%
2025-07-08	14.4000	14.4000	14.4000	14.4000	-8.455%	2	321	-99.444%
2025-06-26	15.6500	15.7300	15.6500	15.7300	0.000%	319	319	-99.491%