Dark

C20261016P125
C Oct 16 2026 125.00 Put (C261016P00125000)
option OPRA

EOD

Sep 18, 2026

1.80+2.273%(+0.04)620

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.7900	2.0400	1.7500	1.8000	+2.273%	620	13,744	0.000%
2026-09-17	1.7600	2.5500	1.5800	1.7600	-12.000%	1,449	13,590	+2.273%
2026-09-16	1.3500	2.2000	1.3500	2.0000	+47.059%	290	13,266	-10.000%
2026-09-15	0.9000	1.7000	0.9000	1.3600	+1.493%	497	13,244	+32.353%
2026-09-14	1.2700	2.0500	1.1900	1.3400	+32.673%	265	13,150	+34.328%
2026-09-11	0.9800	1.1500	0.8300	1.0100	-12.931%	216	13,193	+78.218%
2026-09-10	1.2600	1.3400	1.1600	1.1600	-6.452%	221	13,180	+55.172%
2026-09-09	1.8100	1.9500	1.2400	1.2400	-15.068%	128	13,222	+45.161%
2026-09-08	1.4700	1.4700	1.2900	1.4600	+13.178%	425	13,227	+23.288%
2026-09-04	1.2800	1.5800	1.2700	1.2900	0.000%	6,577	8,938	+39.535%
2026-09-03	1.6500	1.6500	1.2000	1.2900	-32.813%	1,160	8,938	+39.535%
2026-09-02	2.1400	2.1700	1.6500	1.9200	-16.883%	1,708	9,479	-6.250%
2026-09-01	2.8500	2.8500	1.9300	2.3100	-7.229%	415	8,531	-22.078%
2026-08-31	2.4400	2.6700	2.4000	2.4900	+1.633%	304	8,173	-27.711%
2026-08-28	2.3100	2.4600	2.3000	2.4500	-1.210%	154	7,936	-26.531%
2026-08-27	2.6300	2.7000	2.3500	2.4800	0.000%	92	7,873	-27.419%
2026-08-26	2.8200	2.8200	2.4500	2.4800	-3.125%	38	7,827	-27.419%
2026-08-25	3.0200	3.1000	2.5600	2.5600	-18.730%	1,488	7,767	-29.688%
2026-08-24	3.2500	3.2500	2.9200	3.1500	-3.077%	215	6,384	-42.857%
2026-08-21	3.1500	3.5400	3.1500	3.2500	-11.444%	51	6,483	-44.615%
2026-08-20	3.0000	3.6700	2.7700	3.6700	+26.552%	127	6,479	-50.954%
2026-08-19	2.1800	2.9100	2.1800	2.9000	+46.465%	82	6,399	-37.931%
2026-08-18	2.0100	2.0700	1.9800	1.9800	+8.197%	17	6,391	-9.091%
2026-08-17	1.5600	1.8300	1.5600	1.8300	+4.571%	46	6,389	-1.639%
2026-08-14	1.8900	1.8900	1.6600	1.7500	-7.407%	104	6,383	+2.857%
2026-08-13	1.9700	2.0000	1.8900	1.8900	-10.427%	97	6,400	-4.762%
2026-08-12	2.4700	2.4700	2.0800	2.1100	-18.846%	481	6,391	-14.692%
2026-08-11	2.6900	2.6900	2.5500	2.6000	-10.653%	174	6,717	-30.769%
2026-08-10	2.7900	2.9100	2.7900	2.9100	-4.590%	6	6,554	-38.144%
2026-08-07	3.1900	3.1900	3.0500	3.0500	-10.294%	26	6,548	-40.984%
2026-08-06	2.8000	3.4000	2.7000	3.4000	+30.769%	53	6,532	-47.059%
2026-08-05	2.6900	2.6900	2.5200	2.6000	-10.035%	154	6,515	-30.769%
2026-08-04	3.2500	3.2500	2.7900	2.8900	-25.897%	112	6,489	-37.716%
2026-08-03	4.3600	4.3600	3.9000	3.9000	-9.302%	19	6,519	-53.846%
2026-07-31	4.2000	4.4500	4.2000	4.3000	-5.077%	420	6,518	-58.140%
2026-07-30	5.2800	5.3000	4.5300	4.5300	-30.093%	52	6,200	-60.265%
2026-07-29	5.8500	6.5000	5.7900	6.4800	+33.608%	41	6,184	-72.222%
2026-07-28	4.8500	4.9400	4.7000	4.8500	-1.623%	790	6,165	-62.887%
2026-07-27	4.0200	5.0000	4.0200	4.9300	+0.203%	30	5,426	-63.489%
2026-07-24	4.7800	5.0000	4.6000	4.9200	-1.600%	78	5,433	-63.415%
2026-07-23	5.3700	5.3700	4.9000	5.0000	+7.527%	11	5,430	-64.000%
2026-07-22	4.7500	4.7500	4.4000	4.6500	-1.064%	11	5,429	-61.290%
2026-07-21	5.2500	5.2500	4.5500	4.7000	-22.951%	154	5,423	-61.702%
2026-07-20	5.5300	6.1000	5.5100	6.1000	+0.826%	315	5,436	-70.492%
2026-07-17	6.6000	6.6000	5.3500	6.0500	+17.476%	108	5,180	-70.248%
2026-07-16	4.9400	5.2500	4.5500	5.1500	+17.849%	1,880	5,129	-65.049%
2026-07-15	4.8000	4.8000	4.3700	4.3700	-8.193%	2,034	3,492	-58.810%
2026-07-14	2.8600	5.1000	2.6000	4.7600	+45.566%	207	2,324	-62.185%
2026-07-13	3.5000	3.7500	3.2700	3.2700	-0.909%	130	2,260	-44.954%
2026-07-10	3.3500	3.4500	3.1500	3.3000	-9.589%	240	2,217	-45.455%
2026-07-09	3.8000	3.8000	3.6000	3.6500	-13.095%	50	2,166	-50.685%
2026-07-08	4.0000	4.2000	3.9900	4.2000	+23.529%	105	2,120	-57.143%
2026-07-07	2.8200	3.4000	2.8200	3.4000	+7.937%	109	2,036	-47.059%
2026-07-06	3.2500	3.2500	3.0500	3.1500	-21.250%	103	2,036	-42.857%
2026-07-02	3.5600	4.0500	3.5600	4.0000	+9.589%	70	1,959	-55.000%
2026-07-01	3.9000	3.9000	3.6500	3.6500	-5.195%	35	1,959	-50.685%
2026-06-30	3.9500	3.9500	3.8500	3.8500	+23.397%	21	1,932	-53.247%
2026-06-29	3.1000	3.1200	3.1000	3.1200	-3.406%	2	1,925	-42.308%
2026-06-26	3.7500	3.8000	3.2300	3.2300	+8.389%	17	1,925	-44.272%
2026-06-25	2.7800	2.9800	2.7800	2.9800	-6.875%	83	1,925	-39.597%
2026-06-24	3.2000	3.2000	3.2000	3.2000	+8.475%	20	1,915	-43.750%
2026-06-23	3.2000	3.2000	2.9500	2.9500	+4.240%	602	1,932	-38.983%
2026-06-22	2.8700	2.8700	2.8300	2.8300	-10.159%	21	1,333	-36.396%
2026-06-18	3.1500	3.1500	3.1500	3.1500	0.000%	1	1,321	-42.857%
2026-06-17	3.0800	3.1500	3.0800	3.1500	-12.500%	12	1,321	-42.857%
2026-06-16	3.7500	3.7500	3.5500	3.6000	-13.669%	78	1,323	-50.000%
2026-06-15	3.8500	4.1700	3.8500	4.1700	-8.352%	3	1,319	-56.835%
2026-06-12	4.8000	4.8000	4.5400	4.5500	-15.741%	13	1,321	-60.440%
2026-06-11	5.3600	5.4000	5.3600	5.4000	-20.588%	6	1,321	-66.667%
2026-06-10	6.8000	6.8000	6.8000	6.8000	+5.426%	2	1,325	-73.529%
2026-06-08	6.6500	6.7000	6.4500	6.4500	+4.200%	17	1,325	-72.093%
2026-06-04	6.6500	6.6500	6.1900	6.1900	-12.817%	13	1,320	-70.921%
2026-06-02	7.3000	7.5500	7.0500	7.1000	-13.309%	41	1,320	-74.648%
2026-06-01	8.8000	8.8100	8.1900	8.1900	-16.086%	38	1,301	-78.022%
2026-05-28	9.6500	9.8500	9.6500	9.7600	+5.514%	11	1,329	-81.557%
2026-05-27	9.5500	9.5500	9.2500	9.2500	-1.070%	17	1,319	-80.541%
2026-05-22	8.8500	9.4000	8.8500	9.3500	-1.579%	13	1,296	-80.749%
2026-05-21	9.9500	9.9500	9.5000	9.5000	-18.734%	22	1,300	-81.053%
2026-05-19	11.6900	11.6900	11.6900	11.6900	+12.404%	2	1,300	-84.602%
2026-05-18	10.1500	10.4000	10.1500	10.4000	-1.422%	3	1,300	-82.692%
2026-05-15	10.5500	10.5500	10.5500	10.5500	+5.500%	12	1,300	-82.938%
2026-05-14	10.1000	10.3000	10.0000	10.0000	-0.200%	20	1,290	-82.000%
2026-05-13	10.0200	10.0200	9.8200	10.0200	+3.942%	32	1,243	-82.036%
2026-05-12	10.6000	10.6000	9.6300	9.6400	+5.355%	39	1,243	-81.328%
2026-05-11	9.7500	9.7500	9.1500	9.1500	-6.442%	151	1,243	-80.328%
2026-05-08	9.7800	9.7800	9.7800	9.7800	+15.466%	1	1,195	-81.595%
2026-05-07	8.7000	8.7500	8.0000	8.4700	-2.644%	16	1,195	-78.749%
2026-05-06	8.5000	8.7000	8.3500	8.7000	-3.867%	25	1,179	-79.310%
2026-05-05	9.3500	9.4500	9.0500	9.0500	-11.275%	12	1,165	-80.110%
2026-05-04	10.1500	10.3000	10.0500	10.2000	+4.082%	30	1,156	-82.353%
2026-05-01	9.0000	10.0500	9.0000	9.8000	+3.158%	142	1,086	-81.633%
2026-04-30	9.8000	9.8500	9.3500	9.5000	-6.680%	102	1,086	-81.053%
2026-04-29	9.9800	10.3000	9.7500	10.1800	+8.877%	119	999	-82.318%
2026-04-28	9.3000	9.6500	9.2500	9.3500	-2.197%	16	893	-80.749%
2026-04-27	9.7000	9.7000	9.5500	9.5600	-1.949%	15	882	-81.172%
2026-04-24	9.8500	9.9000	9.6000	9.7500	-2.010%	39	871	-81.538%
2026-04-23	9.6000	10.0500	9.2500	9.9500	+18.452%	61	843	-81.910%
2026-04-20	9.0000	9.0000	8.2500	8.4000	-1.408%	61	783	-78.571%
2026-04-17	8.7000	8.7000	8.2500	8.5200	-3.182%	21	730	-78.873%
2026-04-15	8.5000	8.9500	8.5000	8.8000	-2.762%	14	720	-79.545%
2026-04-14	10.1000	10.1000	9.0000	9.0500	-22.979%	11	712	-80.110%
2026-04-09	11.7500	11.7500	11.7500	11.7500	-27.469%	1	701	-84.681%
2026-04-07	16.2000	16.2000	16.2000	16.2000	-12.997%	18	701	-88.889%
2026-03-31	18.6200	18.6200	18.6200	18.6200	-28.522%	1	683	-90.333%
2026-03-06	26.0500	26.0500	26.0500	26.0500	+32.234%	1	684	-93.090%
2026-03-03	19.7000	19.7000	19.7000	19.7000	-3.667%	10	683	-90.863%
2026-02-27	20.3000	20.4500	20.3000	20.4500	+27.019%	2	683	-91.198%
2026-02-26	16.8000	16.8000	16.1000	16.1000	-8.782%	7	684	-88.820%
2026-02-25	17.6000	17.6500	17.6000	17.6500	+43.263%	3	676	-89.802%
2026-02-09	12.4000	12.4000	12.3000	12.3200	-27.953%	677	676	-85.390%
2026-01-26	17.1000	17.1000	17.1000	17.1000	0.000%	1	1	-89.474%