Dark

C20261016P120
C Oct 16 2026 120.00 Put (C261016P00120000)
option OPRA

EOD

Sep 18, 2026

0.8700-1.136%(-0.0100)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.8200	0.9500	0.8200	0.8700	-1.136%	44	26,726	0.000%
2026-09-17	0.8800	1.3100	0.8200	0.8800	-12.000%	1,297	26,693	-1.136%
2026-09-16	0.6900	1.2600	0.6900	1.0000	+42.857%	10,263	26,680	-13.000%
2026-09-15	0.6400	0.8200	0.4500	0.7000	+4.478%	474	19,142	+24.286%
2026-09-14	0.6700	1.0400	0.6100	0.6700	+31.373%	8,817	19,177	+29.851%
2026-09-11	0.4000	0.6300	0.4000	0.5100	-20.313%	110	13,575	+70.588%
2026-09-10	0.7000	0.7200	0.6400	0.6400	-1.538%	70	13,625	+35.938%
2026-09-09	0.8800	0.8900	0.6300	0.6500	-15.584%	3,216	13,650	+33.846%
2026-09-08	0.7400	0.8200	0.6800	0.7700	+26.230%	122	10,453	+12.987%
2026-09-04	0.7000	0.8600	0.6100	0.6100	-7.576%	52	10,382	+42.623%
2026-09-03	0.8400	0.8400	0.6500	0.6600	-40.541%	365	10,382	+31.818%
2026-09-02	1.0900	1.2100	0.9000	1.1100	-14.615%	93	10,647	-21.622%
2026-09-01	1.3200	1.3300	1.1000	1.3000	-5.797%	45	10,641	-33.077%
2026-08-31	1.5000	1.5100	1.3700	1.3800	+2.222%	135	10,636	-36.957%
2026-08-28	1.4300	1.4300	1.2500	1.3500	-5.594%	9,176	10,567	-35.556%
2026-08-27	1.4600	1.5700	1.3900	1.4300	0.000%	95	2,676	-39.161%
2026-08-26	1.4900	1.6000	1.3700	1.4300	-5.298%	53	2,601	-39.161%
2026-08-25	1.7500	1.7800	1.5100	1.5100	-17.935%	82	2,570	-42.384%
2026-08-24	1.9000	1.9000	1.6800	1.8400	-7.071%	411	2,527	-52.717%
2026-08-21	2.0300	2.1700	1.9500	1.9800	-9.174%	37	2,222	-56.061%
2026-08-20	1.7500	2.2000	1.6200	2.1800	+24.571%	100	2,207	-60.092%
2026-08-19	1.1800	1.7600	1.1800	1.7500	+52.174%	287	2,188	-50.286%
2026-08-18	1.1400	1.2400	1.1200	1.1500	+0.877%	27	2,075	-24.348%
2026-08-17	1.0100	1.1400	0.9400	1.1400	+9.615%	51	2,091	-23.684%
2026-08-14	1.1400	1.1400	0.9800	1.0400	-8.772%	36	2,102	-16.346%
2026-08-13	1.1300	1.2600	1.0900	1.1400	-9.524%	86	2,110	-23.684%
2026-08-12	1.5000	1.5100	1.2000	1.2600	-23.636%	241	2,066	-30.952%
2026-08-11	1.7000	1.7000	1.5400	1.6500	-9.836%	15	1,914	-47.273%
2026-08-10	1.7100	1.8500	1.7100	1.8300	-6.633%	34	1,907	-52.459%
2026-08-07	2.0200	2.0200	1.9100	1.9600	-8.837%	12	1,875	-55.612%
2026-08-06	2.0400	2.1500	1.9200	2.1500	+23.563%	21	1,869	-59.535%
2026-08-05	1.9000	1.9000	1.6100	1.7400	-6.452%	124	1,869	-50.000%
2026-08-04	2.0300	2.0300	1.7600	1.8600	-23.140%	103	1,909	-53.226%
2026-08-03	2.8500	2.8800	2.4200	2.4200	-15.972%	62	1,928	-64.050%
2026-07-31	3.0500	3.1500	2.8800	2.8800	-10.000%	60	1,928	-69.792%
2026-07-30	3.7800	3.7800	3.1500	3.2000	-27.438%	30	1,901	-72.813%
2026-07-29	4.2000	4.4100	3.9500	4.4100	+33.636%	65	1,881	-80.272%
2026-07-28	3.3500	3.5000	3.2500	3.3000	+3.125%	33	1,883	-73.636%
2026-07-27	2.8000	3.5000	2.8000	3.2000	-6.706%	139	1,864	-72.813%
2026-07-24	3.3000	3.4500	3.1000	3.4300	+0.882%	56	1,762	-74.636%
2026-07-23	3.6000	3.6000	3.3000	3.4000	+3.030%	52	1,737	-74.412%
2026-07-22	3.1300	3.3000	2.9700	3.3000	-1.493%	64	1,736	-73.636%
2026-07-21	3.5000	3.5700	3.0500	3.3500	-23.864%	182	1,691	-74.030%
2026-07-20	3.9100	4.4000	3.7700	4.4000	+2.326%	130	1,619	-80.227%
2026-07-17	4.6000	4.6000	3.8500	4.3000	+18.132%	102	1,534	-79.767%
2026-07-16	3.1500	3.6500	3.1500	3.6400	+17.419%	95	1,459	-76.099%
2026-07-15	3.1000	3.3000	3.0500	3.1000	-4.615%	176	1,401	-71.935%
2026-07-14	2.3000	3.5500	1.8100	3.2500	+32.653%	243	1,291	-73.231%
2026-07-13	2.5900	2.6400	2.4500	2.4500	+7.456%	54	1,308	-64.490%
2026-07-10	2.2900	2.2900	2.2500	2.2800	-12.977%	4	1,304	-61.842%
2026-07-09	2.6400	2.6500	2.5500	2.6200	-9.028%	23	1,303	-66.794%
2026-07-08	2.8800	2.8800	2.8800	2.8800	+25.217%	50	1,300	-69.792%
2026-07-06	2.2500	2.3000	2.2500	2.3000	-18.440%	2	1,300	-62.174%
2026-07-02	2.8800	2.8800	2.8200	2.8200	+8.462%	11	1,299	-69.149%
2026-07-01	3.0000	3.0000	2.5800	2.6000	-10.035%	29	1,299	-66.538%
2026-06-30	2.8400	2.8900	2.6900	2.8900	+14.229%	14	1,301	-69.896%
2026-06-26	2.7500	2.7800	2.5300	2.5300	+20.476%	12	1,295	-65.613%
2026-06-25	2.3300	2.3300	2.1000	2.1000	-15.323%	756	1,290	-58.571%
2026-06-24	2.2200	2.4800	2.2200	2.4800	+20.976%	305	599	-64.919%
2026-06-23	2.0500	2.0500	2.0500	2.0500	+0.490%	2	411	-57.561%
2026-06-22	2.0600	2.0600	2.0400	2.0400	-3.774%	6	411	-57.353%
2026-06-18	2.0500	2.1200	2.0500	2.1200	-6.608%	3	411	-58.962%
2026-06-17	2.2700	2.2700	2.2700	2.2700	-13.359%	3	411	-61.674%
2026-06-16	2.6800	2.6800	2.6200	2.6200	-9.028%	7	408	-66.794%
2026-06-15	3.0500	3.1000	2.8400	2.8800	-15.789%	25	411	-69.792%
2026-06-12	3.4500	3.4500	3.4100	3.4200	-29.485%	8	419	-74.561%
2026-06-11	4.8500	4.8500	4.8500	4.8500	-3.960%	2	419	-82.062%
2026-06-09	4.8000	5.0500	4.8000	5.0500	+6.316%	9	416	-82.772%
2026-06-08	5.0500	5.0500	4.7500	4.7500	-5.000%	62	411	-81.684%
2026-06-04	5.1000	5.1000	5.0000	5.0000	-16.528%	3	360	-82.600%
2026-06-03	5.9900	5.9900	5.9900	5.9900	+10.721%	1	359	-85.476%
2026-06-02	5.6500	5.7000	5.4000	5.4100	-14.937%	45	360	-83.919%
2026-06-01	6.7000	6.7100	6.3600	6.3600	-4.072%	10	319	-86.321%
2026-05-29	6.7500	6.7500	6.6300	6.6300	-9.053%	8	314	-86.878%
2026-05-28	7.4000	7.7500	7.2500	7.2900	+1.958%	48	320	-88.066%
2026-05-27	7.3400	7.3400	6.9000	7.1500	+4.380%	30	279	-87.832%
2026-05-26	6.7000	6.8500	6.7000	6.8500	-2.837%	135	266	-87.299%
2026-05-22	7.2000	7.2000	7.0500	7.0500	-2.759%	6	230	-87.660%
2026-05-21	7.4000	7.4600	7.2500	7.2500	-4.605%	12	224	-88.000%
2026-05-20	7.6000	7.6000	7.6000	7.6000	-16.022%	2	224	-88.553%
2026-05-19	9.0500	9.0600	9.0500	9.0500	+7.738%	6	235	-90.387%
2026-05-18	8.0000	8.4000	8.0000	8.4000	+1.818%	24	235	-89.643%
2026-05-15	8.2500	8.2500	8.2000	8.2500	+7.143%	42	235	-89.455%
2026-05-14	7.9500	8.0500	7.7000	7.7000	0.000%	63	221	-88.701%
2026-05-13	7.8000	7.8000	7.7000	7.7000	+3.356%	46	150	-88.701%
2026-05-12	7.4500	7.4500	7.4500	7.4500	-1.974%	16	150	-88.322%
2026-05-11	7.1700	7.6000	7.1700	7.6000	+2.703%	72	150	-88.553%
2026-05-08	6.1000	7.4000	6.1000	7.4000	+4.225%	6	129	-88.243%
2026-05-05	7.3200	7.5400	7.1000	7.1000	-12.883%	14	126	-87.746%
2026-05-04	8.0000	8.1500	7.9000	8.1500	+5.844%	12	125	-89.325%
2026-05-01	7.9000	7.9000	7.7000	7.7000	+2.667%	10	116	-88.701%
2026-04-30	7.5500	7.5500	7.5000	7.5000	-7.975%	18	116	-88.400%
2026-04-29	8.2000	8.2000	8.1500	8.1500	+7.237%	53	98	-89.325%
2026-04-27	7.6000	7.6000	7.6000	7.6000	-3.185%	1	47	-88.553%
2026-04-24	7.8500	7.8500	7.8000	7.8500	+5.369%	18	47	-88.917%
2026-04-22	7.1500	7.5000	7.1200	7.4500	+19.200%	8	47	-88.322%
2026-04-21	6.1500	6.2500	6.1500	6.2500	-11.723%	10	41	-86.080%
2026-04-15	6.9500	7.1000	6.9500	7.0800	-7.451%	8	41	-87.712%
2026-04-14	7.6500	7.6500	7.6500	7.6500	-17.297%	1	41	-88.627%
2026-04-13	10.0500	10.0500	9.2500	9.2500	-3.141%	10	41	-90.595%
2026-04-10	9.7000	9.7500	9.4000	9.5500	0.000%	11	31	-90.890%
2026-04-09	10.4000	10.4500	9.5500	9.5500	-5.726%	24	22	-90.890%
2026-04-08	10.1300	10.1300	10.1300	10.1300	-23.258%	2	14	-91.412%
2026-04-07	13.5000	13.5000	13.2000	13.2000	-12.871%	7	14	-93.409%
2026-04-02	15.1500	15.1500	15.1500	15.1500	+11.561%	1	6	-94.257%
2026-02-26	13.5800	13.5800	13.5800	13.5800	-19.882%	1	6	-93.594%
2026-02-23	16.5000	16.9500	16.5000	16.9500	+39.621%	5	5	-94.867%
2026-02-11	12.1400	12.1400	12.1400	12.1400	-14.023%	1	1	-92.834%
2026-01-26	14.1200	14.1200	14.1200	14.1200	0.000%	1	1	-93.839%