Dark

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

EOD

Aug 5, 2026

0.4400-18.519%(-0.1000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4600	0.4600	0.4200	0.4400	-18.519%	9	2,879	0.000%
2026-08-04	0.5400	0.5400	0.5400	0.5400	-32.500%	3	2,882	-18.519%
2026-07-31	0.8200	0.8200	0.7000	0.8000	-16.667%	38	2,879	-45.000%
2026-07-30	1.0100	1.0100	0.9600	0.9600	-19.328%	10	2,849	-54.167%
2026-07-29	1.3100	1.3100	1.1900	1.1900	+13.333%	11	2,848	-63.025%
2026-07-28	1.0500	1.0500	1.0500	1.0500	+1.942%	1	2,839	-58.095%
2026-07-27	0.8300	1.0500	0.8300	1.0300	+4.040%	9	2,838	-57.282%
2026-07-24	0.9800	0.9900	0.9200	0.9900	-1.000%	4	2,835	-55.556%
2026-07-23	1.0000	1.0000	1.0000	1.0000	0.000%	17	2,834	-56.000%
2026-07-22	0.9600	1.0000	0.9000	1.0000	-21.260%	38	2,849	-56.000%
2026-07-21	1.2700	1.2700	1.2700	1.2700	+5.833%	1	2,867	-65.354%
2026-07-20	1.1700	1.2000	1.1700	1.2000	-4.000%	3	2,867	-63.333%
2026-07-17	1.1800	1.3700	1.1800	1.2500	+19.048%	107	2,867	-64.800%
2026-07-16	1.0500	1.0500	1.0500	1.0500	+12.903%	3	2,860	-58.095%
2026-07-15	0.9400	0.9600	0.9300	0.9300	+1.087%	245	2,857	-52.688%
2026-07-14	0.7000	1.1100	0.7000	0.9200	+13.580%	28	2,857	-52.174%
2026-07-13	0.8400	0.8400	0.8100	0.8100	-7.955%	251	2,862	-45.679%
2026-07-09	0.8700	0.8900	0.8700	0.8800	+3.529%	7	3,113	-50.000%
2026-07-08	0.8500	0.8500	0.8500	0.8500	+7.595%	2	3,113	-48.235%
2026-07-07	0.7700	0.7900	0.7700	0.7900	+1.282%	10	3,111	-44.304%
2026-07-06	0.7800	0.7800	0.7800	0.7800	-15.217%	15	3,103	-43.590%
2026-07-01	0.9100	0.9200	0.9100	0.9200	+8.235%	3	3,088	-52.174%
2026-06-18	0.8500	0.8500	0.8500	0.8500	-2.299%	4	3,091	-48.235%
2026-06-17	0.8700	0.8700	0.8700	0.8700	-10.309%	4	3,091	-49.425%
2026-06-16	1.0400	1.0400	0.9700	0.9700	-15.652%	2,196	3,095	-54.639%
2026-06-15	1.1600	1.1600	1.1500	1.1500	-17.857%	16	1,048	-61.739%
2026-06-12	1.3900	1.4000	1.3900	1.4000	-28.205%	17	1,033	-68.571%
2026-06-10	1.9500	1.9500	1.9500	1.9500	-10.550%	1	1,033	-77.436%
2026-06-09	2.0000	2.2400	1.9500	2.1800	+8.458%	36	1,034	-79.817%
2026-06-08	2.0600	2.0600	1.9200	2.0100	+2.030%	23	1,068	-78.109%
2026-06-04	2.0400	2.0400	1.9600	1.9700	-14.348%	9	1,074	-77.665%
2026-06-03	2.3000	2.3000	2.3000	2.3000	-8.730%	1	1,075	-80.870%
2026-06-01	2.5600	2.5600	2.5000	2.5200	-6.320%	257	1,074	-82.540%
2026-05-29	2.8000	2.8000	2.6900	2.6900	-10.333%	36	841	-83.643%
2026-05-28	3.0500	3.0500	3.0000	3.0000	+4.167%	27	825	-85.333%
2026-05-27	2.9500	2.9500	2.7800	2.8800	+5.109%	107	840	-84.722%
2026-05-26	2.6800	2.7400	2.6700	2.7400	-7.432%	24	798	-83.942%
2026-05-22	2.9300	2.9600	2.9300	2.9600	-2.310%	41	811	-85.135%
2026-05-21	3.1500	3.2000	2.9900	3.0300	-6.769%	68	829	-85.479%
2026-05-20	3.5500	3.6100	3.2500	3.2500	-15.584%	27	829	-86.462%
2026-05-19	3.8500	3.9000	3.8500	3.8500	+11.594%	24	848	-88.571%
2026-05-18	3.4500	3.4500	3.4500	3.4500	-2.817%	1	848	-87.246%
2026-05-15	3.5500	3.6500	3.5000	3.5500	0.000%	24	848	-87.606%
2026-05-14	3.5000	3.6400	3.3500	3.5500	+2.899%	47	836	-87.606%
2026-05-13	3.4500	3.4500	3.4500	3.4500	+4.545%	3	793	-87.246%
2026-05-12	3.5500	3.6500	3.3000	3.3000	-2.941%	27	793	-86.667%
2026-05-11	3.2500	3.4000	3.2500	3.4000	+21.429%	13	793	-87.059%
2026-05-08	2.8000	2.8000	2.8000	2.8000	-1.060%	1	791	-84.286%
2026-05-07	2.8900	2.9800	2.8200	2.8300	-24.533%	26	791	-84.452%
2026-05-04	3.8000	3.8000	3.7500	3.7500	+10.294%	12	787	-88.267%
2026-04-30	3.4500	3.4800	3.4000	3.4000	-6.849%	40	780	-87.059%
2026-04-28	3.6500	3.6500	3.6500	3.6500	0.000%	4	753	-87.945%
2026-04-27	3.6500	3.6500	3.5800	3.6500	-2.667%	22	753	-87.945%
2026-04-24	3.7500	3.7500	3.7500	3.7500	0.000%	8	735	-88.267%
2026-04-23	3.7500	3.8400	3.7500	3.7500	+11.276%	3	735	-88.267%
2026-04-22	3.3700	3.3700	3.3700	3.3700	-5.070%	1	735	-86.944%
2026-04-15	3.3300	3.5500	3.3300	3.5500	-10.579%	2	734	-87.606%
2026-04-14	3.9500	3.9700	3.9500	3.9700	-12.168%	15	734	-88.917%
2026-04-13	5.0000	5.0500	4.5200	4.5200	-7.755%	129	744	-90.265%
2026-04-10	4.8500	4.9000	4.8500	4.9000	-2.970%	59	773	-91.020%
2026-04-09	5.4500	5.4500	5.0500	5.0500	-3.810%	150	714	-91.287%
2026-04-08	5.3000	5.3000	5.2500	5.2500	-27.586%	27	714	-91.619%
2026-04-07	7.2500	7.2500	7.2500	7.2500	-8.228%	3	726	-93.931%
2026-04-02	7.8000	7.9000	7.8000	7.9000	+4.775%	34	700	-94.430%
2026-04-01	7.6500	7.6500	7.5400	7.5400	-26.078%	8	700	-94.164%
2026-03-30	10.2000	10.2000	10.2000	10.2000	+7.368%	8	692	-95.686%
2026-03-27	9.5000	9.5000	9.5000	9.5000	+1.822%	20	684	-95.368%
2026-03-20	9.2400	9.3300	9.2400	9.3300	-1.789%	2	664	-95.284%
2026-03-10	9.5000	9.5000	9.5000	9.5000	-23.139%	1	664	-95.368%
2026-03-09	12.2300	12.3600	12.2300	12.3600	+11.351%	175	664	-96.440%
2026-03-06	11.1000	11.1000	11.1000	11.1000	+15.145%	10	489	-96.036%
2026-03-05	9.5500	9.6400	9.5500	9.6400	+9.173%	3	479	-95.436%
2026-03-03	10.4500	10.4500	8.8300	8.8300	-4.541%	136	476	-95.017%
2026-02-27	9.0500	9.2500	9.0500	9.2500	+18.286%	317	349	-95.243%
2026-02-25	7.8600	7.9700	7.8200	7.8200	-14.629%	3	35	-94.373%
2026-02-24	9.0000	9.2700	9.0000	9.1600	-0.973%	7	35	-95.197%
2026-02-23	9.2500	9.2500	9.2500	9.2500	+26.712%	3	31	-95.243%
2026-02-19	7.3000	7.3000	7.3000	7.3000	-19.515%	19	31	-93.973%
2026-02-13	9.0700	9.0700	9.0700	9.0700	+2.140%	1	11	-95.149%
2026-02-12	8.8000	8.8800	8.8000	8.8800	+45.336%	10	11	-95.045%
2026-02-10	6.1500	6.1500	6.1000	6.1100	+21.471%	11	6	-92.799%
2026-02-09	5.0300	5.0300	5.0300	5.0300	0.000%	1	1	-91.252%