Dark

C20261016P105
C Oct 16 2026 105.00 Put (C261016P00105000)
option OPRA

EOD

Sep 18, 2026

0.1000-23.077%(-0.0300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.1400	0.1400	0.1000	0.1000	-23.077%	7	5,272	0.000%
2026-09-17	0.1300	0.1500	0.1000	0.1300	-7.143%	3,822	5,267	-23.077%
2026-09-16	0.1100	0.1400	0.1100	0.1400	+40.000%	2	3,241	-28.571%
2026-09-15	0.1100	0.1100	0.1000	0.1000	-33.333%	12	3,241	0.000%
2026-09-14	0.1500	0.1500	0.1500	0.1500	+66.667%	6	3,238	-33.333%
2026-09-11	0.0800	0.0900	0.0800	0.0900	-18.182%	7	3,232	+11.111%
2026-09-08	0.1000	0.1100	0.1000	0.1100	-8.333%	2	3,232	-9.091%
2026-09-04	0.1200	0.1200	0.1200	0.1200	-7.692%	8	3,232	-16.667%
2026-09-03	0.1500	0.1500	0.1300	0.1300	-13.333%	2	3,232	-23.077%
2026-09-01	0.1500	0.1500	0.1500	0.1500	-44.444%	1	3,231	-33.333%
2026-08-27	0.2800	0.2800	0.2700	0.2700	+12.500%	4	3,231	-62.963%
2026-08-26	0.2600	0.2600	0.2400	0.2400	-7.692%	2	3,228	-58.333%
2026-08-25	0.2600	0.2600	0.2600	0.2600	-21.212%	1	3,228	-61.538%
2026-08-24	0.3400	0.3400	0.3300	0.3300	-10.811%	19	3,227	-69.697%
2026-08-21	0.3700	0.3700	0.3700	0.3700	-13.953%	1	3,208	-72.973%
2026-08-20	0.3500	0.4300	0.3200	0.4300	+38.710%	5	3,207	-76.744%
2026-08-19	0.3100	0.3100	0.3100	0.3100	+40.909%	4	3,204	-67.742%
2026-08-17	0.2000	0.2200	0.2000	0.2200	-12.000%	4	3,200	-54.545%
2026-08-14	0.2400	0.3200	0.2100	0.2500	+8.696%	33	3,201	-60.000%
2026-08-13	0.3600	0.3600	0.2000	0.2300	-36.111%	1,009	3,202	-56.522%
2026-08-12	0.2900	0.3600	0.2900	0.3600	-10.000%	41	2,899	-72.222%
2026-08-11	0.4000	0.4000	0.4000	0.4000	-18.367%	2	2,860	-75.000%
2026-08-07	0.4700	0.4900	0.4700	0.4900	+11.364%	21	2,860	-79.592%
2026-08-05	0.4600	0.4600	0.4200	0.4400	-18.519%	9	2,879	-77.273%
2026-08-04	0.5400	0.5400	0.5400	0.5400	-32.500%	3	2,882	-81.481%
2026-07-31	0.8200	0.8200	0.7000	0.8000	-16.667%	38	2,879	-87.500%
2026-07-30	1.0100	1.0100	0.9600	0.9600	-19.328%	10	2,849	-89.583%
2026-07-29	1.3100	1.3100	1.1900	1.1900	+13.333%	11	2,848	-91.597%
2026-07-28	1.0500	1.0500	1.0500	1.0500	+1.942%	1	2,839	-90.476%
2026-07-27	0.8300	1.0500	0.8300	1.0300	+4.040%	9	2,838	-90.291%
2026-07-24	0.9800	0.9900	0.9200	0.9900	-1.000%	4	2,835	-89.899%
2026-07-23	1.0000	1.0000	1.0000	1.0000	0.000%	17	2,834	-90.000%
2026-07-22	0.9600	1.0000	0.9000	1.0000	-21.260%	38	2,849	-90.000%
2026-07-21	1.2700	1.2700	1.2700	1.2700	+5.833%	1	2,867	-92.126%
2026-07-20	1.1700	1.2000	1.1700	1.2000	-4.000%	3	2,867	-91.667%
2026-07-17	1.1800	1.3700	1.1800	1.2500	+19.048%	107	2,867	-92.000%
2026-07-16	1.0500	1.0500	1.0500	1.0500	+12.903%	3	2,860	-90.476%
2026-07-15	0.9400	0.9600	0.9300	0.9300	+1.087%	245	2,857	-89.247%
2026-07-14	0.7000	1.1100	0.7000	0.9200	+13.580%	28	2,857	-89.130%
2026-07-13	0.8400	0.8400	0.8100	0.8100	-7.955%	251	2,862	-87.654%
2026-07-09	0.8700	0.8900	0.8700	0.8800	+3.529%	7	3,113	-88.636%
2026-07-08	0.8500	0.8500	0.8500	0.8500	+7.595%	2	3,113	-88.235%
2026-07-07	0.7700	0.7900	0.7700	0.7900	+1.282%	10	3,111	-87.342%
2026-07-06	0.7800	0.7800	0.7800	0.7800	-15.217%	15	3,103	-87.179%
2026-07-01	0.9100	0.9200	0.9100	0.9200	+8.235%	3	3,088	-89.130%
2026-06-18	0.8500	0.8500	0.8500	0.8500	-2.299%	4	3,091	-88.235%
2026-06-17	0.8700	0.8700	0.8700	0.8700	-10.309%	4	3,091	-88.506%
2026-06-16	1.0400	1.0400	0.9700	0.9700	-15.652%	2,196	3,095	-89.691%
2026-06-15	1.1600	1.1600	1.1500	1.1500	-17.857%	16	1,048	-91.304%
2026-06-12	1.3900	1.4000	1.3900	1.4000	-28.205%	17	1,033	-92.857%
2026-06-10	1.9500	1.9500	1.9500	1.9500	-10.550%	1	1,033	-94.872%
2026-06-09	2.0000	2.2400	1.9500	2.1800	+8.458%	36	1,034	-95.413%
2026-06-08	2.0600	2.0600	1.9200	2.0100	+2.030%	23	1,068	-95.025%
2026-06-04	2.0400	2.0400	1.9600	1.9700	-14.348%	9	1,074	-94.924%
2026-06-03	2.3000	2.3000	2.3000	2.3000	-8.730%	1	1,075	-95.652%
2026-06-01	2.5600	2.5600	2.5000	2.5200	-6.320%	257	1,074	-96.032%
2026-05-29	2.8000	2.8000	2.6900	2.6900	-10.333%	36	841	-96.283%
2026-05-28	3.0500	3.0500	3.0000	3.0000	+4.167%	27	825	-96.667%
2026-05-27	2.9500	2.9500	2.7800	2.8800	+5.109%	107	840	-96.528%
2026-05-26	2.6800	2.7400	2.6700	2.7400	-7.432%	24	798	-96.350%
2026-05-22	2.9300	2.9600	2.9300	2.9600	-2.310%	41	811	-96.622%
2026-05-21	3.1500	3.2000	2.9900	3.0300	-6.769%	68	829	-96.700%
2026-05-20	3.5500	3.6100	3.2500	3.2500	-15.584%	27	829	-96.923%
2026-05-19	3.8500	3.9000	3.8500	3.8500	+11.594%	24	848	-97.403%
2026-05-18	3.4500	3.4500	3.4500	3.4500	-2.817%	1	848	-97.101%
2026-05-15	3.5500	3.6500	3.5000	3.5500	0.000%	24	848	-97.183%
2026-05-14	3.5000	3.6400	3.3500	3.5500	+2.899%	47	836	-97.183%
2026-05-13	3.4500	3.4500	3.4500	3.4500	+4.545%	3	793	-97.101%
2026-05-12	3.5500	3.6500	3.3000	3.3000	-2.941%	27	793	-96.970%
2026-05-11	3.2500	3.4000	3.2500	3.4000	+21.429%	13	793	-97.059%
2026-05-08	2.8000	2.8000	2.8000	2.8000	-1.060%	1	791	-96.429%
2026-05-07	2.8900	2.9800	2.8200	2.8300	-24.533%	26	791	-96.466%
2026-05-04	3.8000	3.8000	3.7500	3.7500	+10.294%	12	787	-97.333%
2026-04-30	3.4500	3.4800	3.4000	3.4000	-6.849%	40	780	-97.059%
2026-04-28	3.6500	3.6500	3.6500	3.6500	0.000%	4	753	-97.260%
2026-04-27	3.6500	3.6500	3.5800	3.6500	-2.667%	22	753	-97.260%
2026-04-24	3.7500	3.7500	3.7500	3.7500	0.000%	8	735	-97.333%
2026-04-23	3.7500	3.8400	3.7500	3.7500	+11.276%	3	735	-97.333%
2026-04-22	3.3700	3.3700	3.3700	3.3700	-5.070%	1	735	-97.033%
2026-04-15	3.3300	3.5500	3.3300	3.5500	-10.579%	2	734	-97.183%
2026-04-14	3.9500	3.9700	3.9500	3.9700	-12.168%	15	734	-97.481%
2026-04-13	5.0000	5.0500	4.5200	4.5200	-7.755%	129	744	-97.788%
2026-04-10	4.8500	4.9000	4.8500	4.9000	-2.970%	59	773	-97.959%
2026-04-09	5.4500	5.4500	5.0500	5.0500	-3.810%	150	714	-98.020%
2026-04-08	5.3000	5.3000	5.2500	5.2500	-27.586%	27	714	-98.095%
2026-04-07	7.2500	7.2500	7.2500	7.2500	-8.228%	3	726	-98.621%
2026-04-02	7.8000	7.9000	7.8000	7.9000	+4.775%	34	700	-98.734%
2026-04-01	7.6500	7.6500	7.5400	7.5400	-26.078%	8	700	-98.674%
2026-03-30	10.2000	10.2000	10.2000	10.2000	+7.368%	8	692	-99.020%
2026-03-27	9.5000	9.5000	9.5000	9.5000	+1.822%	20	684	-98.947%
2026-03-20	9.2400	9.3300	9.2400	9.3300	-1.789%	2	664	-98.928%
2026-03-10	9.5000	9.5000	9.5000	9.5000	-23.139%	1	664	-98.947%
2026-03-09	12.2300	12.3600	12.2300	12.3600	+11.351%	175	664	-99.191%
2026-03-06	11.1000	11.1000	11.1000	11.1000	+15.145%	10	489	-99.099%
2026-03-05	9.5500	9.6400	9.5500	9.6400	+9.173%	3	479	-98.963%
2026-03-03	10.4500	10.4500	8.8300	8.8300	-4.541%	136	476	-98.867%
2026-02-27	9.0500	9.2500	9.0500	9.2500	+18.286%	317	349	-98.919%
2026-02-25	7.8600	7.9700	7.8200	7.8200	-14.629%	3	35	-98.721%
2026-02-24	9.0000	9.2700	9.0000	9.1600	-0.973%	7	35	-98.908%
2026-02-23	9.2500	9.2500	9.2500	9.2500	+26.712%	3	31	-98.919%
2026-02-19	7.3000	7.3000	7.3000	7.3000	-19.515%	19	31	-98.630%
2026-02-13	9.0700	9.0700	9.0700	9.0700	+2.140%	1	11	-98.897%
2026-02-12	8.8000	8.8800	8.8000	8.8800	+45.336%	10	11	-98.874%
2026-02-10	6.1500	6.1500	6.1000	6.1100	+21.471%	11	6	-98.363%
2026-02-09	5.0300	5.0300	5.0300	5.0300	0.000%	1	1	-98.012%