Dark

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

EOD

Aug 6, 2026

3.40+30.769%(+0.80)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.8000	3.4000	2.7000	3.4000	+30.769%	53	6,532	0.000%
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	+17.647%
2026-08-03	4.3600	4.3600	3.9000	3.9000	-9.302%	19	6,519	-12.821%
2026-07-31	4.2000	4.4500	4.2000	4.3000	-5.077%	420	6,518	-20.930%
2026-07-30	5.2800	5.3000	4.5300	4.5300	-30.093%	52	6,200	-24.945%
2026-07-29	5.8500	6.5000	5.7900	6.4800	+33.608%	41	6,184	-47.531%
2026-07-28	4.8500	4.9400	4.7000	4.8500	-1.623%	790	6,165	-29.897%
2026-07-27	4.0200	5.0000	4.0200	4.9300	+0.203%	30	5,426	-31.034%
2026-07-24	4.7800	5.0000	4.6000	4.9200	-1.600%	78	5,433	-30.894%
2026-07-23	5.3700	5.3700	4.9000	5.0000	+7.527%	11	5,430	-32.000%
2026-07-22	4.7500	4.7500	4.4000	4.6500	-1.064%	11	5,429	-26.882%
2026-07-21	5.2500	5.2500	4.5500	4.7000	-22.951%	154	5,423	-27.660%
2026-07-20	5.5300	6.1000	5.5100	6.1000	+0.826%	315	5,436	-44.262%
2026-07-17	6.6000	6.6000	5.3500	6.0500	+17.476%	108	5,180	-43.802%
2026-07-16	4.9400	5.2500	4.5500	5.1500	+17.849%	1,880	5,129	-33.981%
2026-07-15	4.8000	4.8000	4.3700	4.3700	-8.193%	2,034	3,492	-22.197%
2026-07-14	2.8600	5.1000	2.6000	4.7600	+45.566%	207	2,324	-28.571%
2026-07-13	3.5000	3.7500	3.2700	3.2700	-0.909%	130	2,260	+3.976%
2026-07-10	3.3500	3.4500	3.1500	3.3000	-9.589%	240	2,217	+3.030%
2026-07-09	3.8000	3.8000	3.6000	3.6500	-13.095%	50	2,166	-6.849%
2026-07-08	4.0000	4.2000	3.9900	4.2000	+23.529%	105	2,120	-19.048%
2026-07-07	2.8200	3.4000	2.8200	3.4000	+7.937%	109	2,036	0.000%
2026-07-06	3.2500	3.2500	3.0500	3.1500	-21.250%	103	2,036	+7.937%
2026-07-02	3.5600	4.0500	3.5600	4.0000	+9.589%	70	1,959	-15.000%
2026-07-01	3.9000	3.9000	3.6500	3.6500	-5.195%	35	1,959	-6.849%
2026-06-30	3.9500	3.9500	3.8500	3.8500	+23.397%	21	1,932	-11.688%
2026-06-29	3.1000	3.1200	3.1000	3.1200	-3.406%	2	1,925	+8.974%
2026-06-26	3.7500	3.8000	3.2300	3.2300	+8.389%	17	1,925	+5.263%
2026-06-25	2.7800	2.9800	2.7800	2.9800	-6.875%	83	1,925	+14.094%
2026-06-24	3.2000	3.2000	3.2000	3.2000	+8.475%	20	1,915	+6.250%
2026-06-23	3.2000	3.2000	2.9500	2.9500	+4.240%	602	1,932	+15.254%
2026-06-22	2.8700	2.8700	2.8300	2.8300	-10.159%	21	1,333	+20.141%
2026-06-18	3.1500	3.1500	3.1500	3.1500	0.000%	1	1,321	+7.937%
2026-06-17	3.0800	3.1500	3.0800	3.1500	-12.500%	12	1,321	+7.937%
2026-06-16	3.7500	3.7500	3.5500	3.6000	-13.669%	78	1,323	-5.556%
2026-06-15	3.8500	4.1700	3.8500	4.1700	-8.352%	3	1,319	-18.465%
2026-06-12	4.8000	4.8000	4.5400	4.5500	-15.741%	13	1,321	-25.275%
2026-06-11	5.3600	5.4000	5.3600	5.4000	-20.588%	6	1,321	-37.037%
2026-06-10	6.8000	6.8000	6.8000	6.8000	+5.426%	2	1,325	-50.000%
2026-06-08	6.6500	6.7000	6.4500	6.4500	+4.200%	17	1,325	-47.287%
2026-06-04	6.6500	6.6500	6.1900	6.1900	-12.817%	13	1,320	-45.073%
2026-06-02	7.3000	7.5500	7.0500	7.1000	-13.309%	41	1,320	-52.113%
2026-06-01	8.8000	8.8100	8.1900	8.1900	-16.086%	38	1,301	-58.486%
2026-05-28	9.6500	9.8500	9.6500	9.7600	+5.514%	11	1,329	-65.164%
2026-05-27	9.5500	9.5500	9.2500	9.2500	-1.070%	17	1,319	-63.243%
2026-05-22	8.8500	9.4000	8.8500	9.3500	-1.579%	13	1,296	-63.636%
2026-05-21	9.9500	9.9500	9.5000	9.5000	-18.734%	22	1,300	-64.211%
2026-05-19	11.6900	11.6900	11.6900	11.6900	+12.404%	2	1,300	-70.915%
2026-05-18	10.1500	10.4000	10.1500	10.4000	-1.422%	3	1,300	-67.308%
2026-05-15	10.5500	10.5500	10.5500	10.5500	+5.500%	12	1,300	-67.773%
2026-05-14	10.1000	10.3000	10.0000	10.0000	-0.200%	20	1,290	-66.000%
2026-05-13	10.0200	10.0200	9.8200	10.0200	+3.942%	32	1,243	-66.068%
2026-05-12	10.6000	10.6000	9.6300	9.6400	+5.355%	39	1,243	-64.730%
2026-05-11	9.7500	9.7500	9.1500	9.1500	-6.442%	151	1,243	-62.842%
2026-05-08	9.7800	9.7800	9.7800	9.7800	+15.466%	1	1,195	-65.235%
2026-05-07	8.7000	8.7500	8.0000	8.4700	-2.644%	16	1,195	-59.858%
2026-05-06	8.5000	8.7000	8.3500	8.7000	-3.867%	25	1,179	-60.920%
2026-05-05	9.3500	9.4500	9.0500	9.0500	-11.275%	12	1,165	-62.431%
2026-05-04	10.1500	10.3000	10.0500	10.2000	+4.082%	30	1,156	-66.667%
2026-05-01	9.0000	10.0500	9.0000	9.8000	+3.158%	142	1,086	-65.306%
2026-04-30	9.8000	9.8500	9.3500	9.5000	-6.680%	102	1,086	-64.211%
2026-04-29	9.9800	10.3000	9.7500	10.1800	+8.877%	119	999	-66.601%
2026-04-28	9.3000	9.6500	9.2500	9.3500	-2.197%	16	893	-63.636%
2026-04-27	9.7000	9.7000	9.5500	9.5600	-1.949%	15	882	-64.435%
2026-04-24	9.8500	9.9000	9.6000	9.7500	-2.010%	39	871	-65.128%
2026-04-23	9.6000	10.0500	9.2500	9.9500	+18.452%	61	843	-65.829%
2026-04-20	9.0000	9.0000	8.2500	8.4000	-1.408%	61	783	-59.524%
2026-04-17	8.7000	8.7000	8.2500	8.5200	-3.182%	21	730	-60.094%
2026-04-15	8.5000	8.9500	8.5000	8.8000	-2.762%	14	720	-61.364%
2026-04-14	10.1000	10.1000	9.0000	9.0500	-22.979%	11	712	-62.431%
2026-04-09	11.7500	11.7500	11.7500	11.7500	-27.469%	1	701	-71.064%
2026-04-07	16.2000	16.2000	16.2000	16.2000	-12.997%	18	701	-79.012%
2026-03-31	18.6200	18.6200	18.6200	18.6200	-28.522%	1	683	-81.740%
2026-03-06	26.0500	26.0500	26.0500	26.0500	+32.234%	1	684	-86.948%
2026-03-03	19.7000	19.7000	19.7000	19.7000	-3.667%	10	683	-82.741%
2026-02-27	20.3000	20.4500	20.3000	20.4500	+27.019%	2	683	-83.374%
2026-02-26	16.8000	16.8000	16.1000	16.1000	-8.782%	7	684	-78.882%
2026-02-25	17.6000	17.6500	17.6000	17.6500	+43.263%	3	676	-80.737%
2026-02-09	12.4000	12.4000	12.3000	12.3200	-27.953%	677	676	-72.403%
2026-01-26	17.1000	17.1000	17.1000	17.1000	0.000%	1	1	-80.117%