Dark

C20261016P130
C Oct 16 2026 130.00 Put (C261016P00130000)
option OPRA

EOD

Sep 18, 2026

3.40+2.410%(+0.08)1,080

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	3.2700	3.7000	3.2700	3.4000	+2.410%	1,080	6,186	0.000%
2026-09-17	3.2900	4.4000	3.0500	3.3200	-14.433%	300	5,538	+2.410%
2026-09-16	2.4600	4.3000	2.4600	3.8800	+54.582%	78	5,486	-12.371%
2026-09-15	2.0100	3.2000	1.7800	2.5100	+1.619%	663	5,470	+35.458%
2026-09-14	2.4800	3.6700	2.4200	2.4700	+30.000%	485	5,376	+37.652%
2026-09-11	1.7600	2.2500	1.5400	1.9000	-14.414%	415	5,103	+78.947%
2026-09-10	2.5000	2.5000	2.1800	2.2200	-1.770%	79	5,112	+53.153%
2026-09-09	3.4000	3.4000	2.2000	2.2600	-11.024%	157	5,093	+50.442%
2026-09-08	2.6900	2.7700	2.3500	2.5400	+5.833%	146	5,045	+33.858%
2026-09-04	2.4300	2.8900	2.3400	2.4000	+7.143%	342	4,829	+41.667%
2026-09-03	3.0000	3.0000	2.2400	2.2400	-34.118%	200	4,829	+51.786%
2026-09-02	3.6000	3.7500	2.8700	3.4000	-15.000%	210	4,840	0.000%
2026-09-01	4.6600	4.6600	3.3500	4.0000	-6.977%	86	4,754	-15.000%
2026-08-31	4.2400	4.4600	4.1500	4.3000	+3.614%	523	4,688	-20.930%
2026-08-28	4.4000	4.4000	3.8400	4.1500	0.000%	115	4,591	-18.072%
2026-08-27	4.3500	4.5500	3.9400	4.1500	+4.271%	117	4,553	-18.072%
2026-08-26	4.3300	4.4000	3.9800	3.9800	-3.632%	89	4,523	-14.573%
2026-08-25	4.9000	4.9000	4.1300	4.1300	-16.734%	119	4,486	-17.676%
2026-08-24	5.0500	5.0500	4.7200	4.9600	-2.362%	140	4,430	-31.452%
2026-08-21	4.8800	5.5500	4.8800	5.0800	-11.652%	137	4,392	-33.071%
2026-08-20	4.5500	5.7500	4.4500	5.7500	+25.000%	272	4,411	-40.870%
2026-08-19	3.0500	4.6000	3.0500	4.6000	+46.032%	144	4,352	-26.087%
2026-08-18	3.1000	3.4000	3.1000	3.1500	+7.143%	34	4,336	+7.937%
2026-08-17	2.7200	2.9400	2.5200	2.9400	+5.376%	268	4,308	+15.646%
2026-08-14	2.7100	2.9500	2.7100	2.7900	-10.000%	58	4,048	+21.864%
2026-08-13	3.2600	3.2600	3.0600	3.1000	-5.199%	59	4,028	+9.677%
2026-08-12	3.8500	3.8500	3.2500	3.2700	-18.250%	43	4,003	+3.976%
2026-08-11	4.1000	4.1500	3.9000	4.0000	-8.676%	588	4,002	-15.000%
2026-08-10	4.3800	4.4500	4.3800	4.3800	-6.809%	6	4,223	-22.374%
2026-08-07	4.9500	4.9500	4.7000	4.7000	-1.879%	68	4,220	-27.660%
2026-08-06	4.0500	4.8000	3.9500	4.7900	+21.266%	78	4,188	-29.019%
2026-08-05	4.0500	4.2300	3.7700	3.9500	-9.195%	972	4,164	-13.924%
2026-08-04	4.7000	4.7000	4.1000	4.3500	-20.909%	169	4,341	-21.839%
2026-08-03	6.2700	6.2700	5.5000	5.5000	-9.091%	77	4,288	-38.182%
2026-07-31	6.0000	7.1000	6.0000	6.0500	-6.923%	28	4,255	-43.802%
2026-07-30	7.2000	7.2000	6.5000	6.5000	-26.554%	532	4,244	-47.692%
2026-07-29	7.5000	9.0500	7.5000	8.8500	+37.209%	198	3,846	-61.582%
2026-07-28	6.7000	6.8500	6.4500	6.4500	-7.194%	48	3,736	-47.287%
2026-07-27	5.9000	7.0500	5.6500	6.9500	+3.731%	129	3,705	-51.079%
2026-07-24	6.5000	6.9000	6.4000	6.7000	-1.471%	81	3,613	-49.254%
2026-07-23	7.4000	7.4000	6.8000	6.8000	+3.030%	44	3,570	-50.000%
2026-07-22	6.5500	6.6500	6.2000	6.6000	+2.326%	143	3,558	-48.485%
2026-07-21	6.9000	6.9100	6.4500	6.4500	-22.754%	1,973	3,499	-47.287%
2026-07-20	7.3600	8.4000	7.3600	8.3500	+2.706%	99	1,702	-59.281%
2026-07-17	8.7500	9.0500	7.4500	8.1300	+18.686%	161	1,682	-58.180%
2026-07-16	6.7500	7.1000	6.2700	6.8500	+10.841%	510	1,630	-50.365%
2026-07-15	6.5500	6.5500	6.0000	6.1800	-7.346%	149	1,163	-44.984%
2026-07-14	4.0100	7.2000	3.7000	6.6700	+45.000%	121	1,030	-49.025%
2026-07-13	5.1000	5.2500	4.5800	4.6000	0.000%	40	981	-26.087%
2026-07-10	4.6500	4.6500	4.4500	4.6000	-10.680%	57	965	-26.087%
2026-07-09	5.2000	5.2500	5.1500	5.1500	-9.490%	65	970	-33.981%
2026-07-08	4.9000	5.7000	4.9000	5.6900	+21.064%	34	932	-40.246%
2026-07-07	3.9800	4.7000	3.9800	4.7000	+6.818%	140	930	-27.660%
2026-07-06	4.4000	4.4000	4.4000	4.4000	-18.819%	3	862	-22.727%
2026-07-02	5.0000	5.4500	5.0000	5.4200	+3.238%	74	824	-37.269%
2026-07-01	5.2500	5.2500	5.2500	5.2500	-2.778%	1	824	-35.238%
2026-06-30	4.8500	5.4500	4.8500	5.4000	+22.727%	91	824	-37.037%
2026-06-29	4.6000	4.6000	4.2700	4.4000	-8.333%	58	770	-22.727%
2026-06-26	4.6200	5.1900	4.5500	4.8000	+15.663%	82	741	-29.167%
2026-06-25	4.0700	4.1500	4.0700	4.1500	-8.791%	43	704	-18.072%
2026-06-24	4.5500	4.5500	4.5000	4.5500	+13.750%	37	668	-25.275%
2026-06-23	3.9500	4.0000	3.9500	4.0000	+2.564%	42	664	-15.000%
2026-06-22	4.1000	4.1000	3.9000	3.9000	+1.299%	9	625	-12.821%
2026-06-18	3.7500	3.9000	3.7500	3.8500	-8.333%	26	620	-11.688%
2026-06-17	4.2000	4.3500	4.0500	4.2000	-14.286%	31	620	-19.048%
2026-06-16	4.8500	4.9000	4.8500	4.9000	-8.411%	3	612	-30.612%
2026-06-15	5.3800	5.4000	5.3500	5.3500	-11.570%	5	613	-36.449%
2026-06-12	6.5000	6.5100	6.0500	6.0500	-27.976%	29	614	-43.802%
2026-06-10	8.3500	8.4000	8.3500	8.4000	+2.439%	3	606	-59.524%
2026-06-09	8.7500	8.7500	8.2000	8.2000	+0.613%	41	606	-58.537%
2026-06-08	8.5700	8.5700	8.1500	8.1500	-14.211%	14	595	-58.282%
2026-06-05	8.6500	9.5000	8.6500	9.5000	+16.995%	59	589	-64.211%
2026-06-04	8.4500	8.8100	8.1200	8.1200	-20.780%	23	538	-58.128%
2026-06-03	10.2500	10.2500	10.2500	10.2500	+10.811%	6	552	-66.829%
2026-06-02	9.2000	9.8000	9.2000	9.2500	-17.040%	10	546	-63.243%
2026-06-01	11.1500	11.1500	11.1500	11.1500	-11.927%	7	543	-69.507%
2026-05-28	12.4500	12.7500	12.3500	12.6600	+3.347%	29	543	-73.144%
2026-05-27	12.2500	12.2500	12.2500	12.2500	+5.150%	15	528	-72.245%
2026-05-26	11.6000	11.6500	11.6000	11.6500	-1.688%	24	513	-70.815%
2026-05-22	11.9500	11.9500	11.8000	11.8500	-4.435%	37	498	-71.308%
2026-05-21	12.1500	12.6000	12.1500	12.4000	-3.876%	47	488	-72.581%
2026-05-20	12.9500	12.9500	12.8800	12.9000	-12.542%	8	488	-73.643%
2026-05-19	14.6000	14.7500	14.4300	14.7500	+6.498%	17	496	-76.949%
2026-05-18	13.5000	13.8500	13.5000	13.8500	+4.135%	7	496	-75.451%
2026-05-15	13.2500	13.3000	13.2500	13.3000	+6.400%	15	496	-74.436%
2026-05-14	12.7000	13.3000	12.4500	12.5000	-0.398%	20	481	-72.800%
2026-05-13	12.6000	12.6000	12.5500	12.5500	-2.335%	3	477	-72.908%
2026-05-12	12.8500	12.8500	12.8500	12.8500	+7.531%	6	477	-73.541%
2026-05-11	11.9500	11.9500	11.9500	11.9500	+12.736%	1	477	-71.548%
2026-05-07	10.6000	10.6000	10.6000	10.6000	-6.195%	23	477	-67.925%
2026-05-05	11.7000	11.7000	11.3000	11.3000	-11.511%	5	499	-69.912%
2026-05-04	12.6000	13.0000	12.6000	12.7700	+4.672%	34	499	-73.375%
2026-05-01	11.2500	12.2500	11.1000	12.2000	+3.390%	117	384	-72.131%
2026-04-30	11.8000	11.8500	11.7000	11.8000	-5.221%	110	384	-71.186%
2026-04-29	12.0500	12.7500	12.0500	12.4500	+8.734%	54	299	-72.691%
2026-04-28	11.6300	11.6300	11.3600	11.4500	-5.372%	45	248	-70.306%
2026-04-24	12.2500	12.2500	12.1000	12.1000	-2.024%	9	226	-71.901%
2026-04-23	11.6500	12.5000	11.6000	12.3500	+8.333%	51	226	-72.470%
2026-04-22	10.7000	11.4500	10.6500	11.4000	+8.571%	91	180	-70.175%
2026-04-21	9.6500	10.6000	9.5000	10.5000	+2.439%	23	113	-67.619%
2026-04-20	10.3000	10.6000	10.2500	10.2500	-2.844%	123	113	-66.829%
2026-04-17	10.5000	10.5500	10.5000	10.5500	-10.213%	6	22	-67.773%
2026-04-16	11.0000	11.9500	11.0000	11.7500	+8.796%	12	17	-71.064%
2026-04-15	10.8000	10.8000	10.8000	10.8000	-3.571%	4	9	-68.519%
2026-04-14	12.2000	12.2000	11.2000	11.2000	-20.000%	4	5	-69.643%
2026-04-09	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-75.714%