Dark

C20261120P100
C Nov 20 2026 100.00 Put (C261120P00100000)
option OPRA

EOD

Sep 28, 2026

0.1800-18.182%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2000	0.2000	0.1800	0.1800	-18.182%	2	2,917	0.000%
2026-09-25	0.2400	0.2400	0.2200	0.2200	-18.519%	9	2,916	-18.182%
2026-09-24	0.2700	0.2700	0.2700	0.2700	0.000%	1	2,921	-33.333%
2026-09-23	0.2700	0.2700	0.2700	0.2700	0.000%	6	2,920	-33.333%
2026-09-22	0.2900	0.2900	0.2700	0.2700	+22.727%	20	2,920	-33.333%
2026-09-21	0.2100	0.2200	0.2100	0.2200	-24.138%	51	2,900	-18.182%
2026-09-18	0.2000	0.2900	0.2000	0.2900	-6.452%	27	2,851	-37.931%
2026-09-17	0.3200	0.3200	0.3100	0.3100	-6.061%	27	2,843	-41.935%
2026-09-16	0.3300	0.3300	0.3300	0.3300	+3.125%	1	2,826	-45.455%
2026-09-15	0.2600	0.3200	0.2600	0.3200	-5.882%	21	2,825	-43.750%
2026-09-14	0.3200	0.3400	0.3200	0.3400	+47.826%	2	2,804	-47.059%
2026-09-11	0.2300	0.2300	0.2300	0.2300	-28.125%	14	2,802	-21.739%
2026-09-09	0.3200	0.3200	0.3200	0.3200	+18.519%	1	2,816	-43.750%
2026-09-08	0.2700	0.2700	0.2700	0.2700	0.000%	1	2,815	-33.333%
2026-09-03	0.2700	0.2700	0.2700	0.2700	-28.947%	1	2,814	-33.333%
2026-09-02	0.3700	0.3800	0.3300	0.3800	-2.564%	19	2,815	-52.632%
2026-09-01	0.3900	0.3900	0.3900	0.3900	0.000%	10	2,805	-53.846%
2026-08-31	0.4400	0.4400	0.3900	0.3900	-7.143%	11	2,795	-53.846%
2026-08-28	0.4200	0.4300	0.4200	0.4200	-8.696%	6	2,792	-57.143%
2026-08-27	0.4700	0.4700	0.4600	0.4600	+2.222%	2	2,791	-60.870%
2026-08-26	0.4900	0.4900	0.4500	0.4500	-18.182%	5	2,792	-60.000%
2026-08-25	0.5200	0.5500	0.5200	0.5500	+7.843%	3	2,792	-67.273%
2026-08-24	0.5500	0.5500	0.5100	0.5100	-8.929%	68	2,790	-64.706%
2026-08-21	0.5600	0.5600	0.5600	0.5600	-9.677%	2	2,728	-67.857%
2026-08-20	0.5200	0.6200	0.5200	0.6200	+24.000%	7	2,726	-70.968%
2026-08-19	0.4100	0.5100	0.3900	0.5000	+16.279%	11	2,721	-64.000%
2026-08-14	0.3700	0.4500	0.3600	0.4300	-2.273%	39	2,718	-58.140%
2026-08-12	0.4900	0.4900	0.4400	0.4400	-29.032%	38	2,718	-59.091%
2026-08-11	0.5800	0.6200	0.5400	0.6200	0.000%	29	2,690	-70.968%
2026-08-10	0.6300	0.6300	0.6000	0.6200	-13.889%	4	2,667	-70.968%
2026-08-07	0.7200	0.7200	0.6700	0.7200	+2.857%	14	2,667	-75.000%
2026-08-04	0.7000	0.7000	0.7000	0.7000	-22.222%	1	2,677	-74.286%
2026-08-03	0.9000	0.9000	0.9000	0.9000	-6.250%	136	2,678	-80.000%
2026-07-31	0.9600	0.9600	0.9600	0.9600	-26.154%	51	2,547	-81.250%
2026-07-28	1.3000	1.3000	1.3000	1.3000	+10.169%	3	2,516	-86.154%
2026-07-27	1.1500	1.1800	1.1300	1.1800	-0.840%	22	2,516	-84.746%
2026-07-24	1.1900	1.1900	1.1900	1.1900	0.000%	50	2,494	-84.874%
2026-07-23	1.1900	1.1900	1.1900	1.1900	+5.310%	30	2,494	-84.874%
2026-07-22	1.1500	1.1500	1.0700	1.1300	+1.802%	55	2,464	-84.071%
2026-07-21	1.1500	1.2200	1.1100	1.1100	-20.144%	462	2,504	-83.784%
2026-07-17	1.5200	1.5200	1.3500	1.3900	+11.200%	9	2,116	-87.050%
2026-07-16	1.2000	1.2500	1.1800	1.2500	+7.759%	17	2,107	-85.600%
2026-07-15	1.1500	1.1800	1.1300	1.1600	-4.918%	42	2,094	-84.483%
2026-07-14	0.8100	1.2200	0.8100	1.2200	+20.792%	10	2,052	-85.246%
2026-07-13	1.0000	1.0100	1.0000	1.0100	-2.885%	4	2,044	-82.178%
2026-07-09	1.0900	1.0900	1.0400	1.0400	-6.306%	9	2,040	-82.692%
2026-07-08	1.1400	1.1500	1.1100	1.1100	+16.842%	56	2,049	-83.784%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-10.377%	1	2,049	-81.053%
2026-07-02	1.0700	1.0700	1.0600	1.0600	-2.752%	56	2,047	-83.019%
2026-07-01	1.0800	1.1100	1.0800	1.0900	-5.217%	25	2,047	-83.486%
2026-06-30	1.1500	1.1500	1.1500	1.1500	+18.557%	1	2,047	-84.348%
2026-06-29	0.9500	0.9700	0.9500	0.9700	-12.613%	6	2,046	-81.443%
2026-06-26	1.0600	1.1100	1.0600	1.1100	+11.000%	19	2,040	-83.784%
2026-06-25	1.0000	1.0000	1.0000	1.0000	0.000%	6	2,021	-82.000%
2026-06-24	0.9500	1.0500	0.9500	1.0000	+11.111%	33	2,021	-82.000%
2026-06-23	0.9000	0.9600	0.9000	0.9000	-21.053%	69	1,988	-80.000%
2026-06-16	1.1000	1.1500	1.0900	1.1400	-43.000%	33	1,919	-84.211%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+2.564%	3	1,929	-91.000%
2026-06-04	1.9700	1.9700	1.9500	1.9500	-12.946%	2	1,929	-90.769%
2026-06-03	2.2000	2.2900	2.2000	2.2400	-19.713%	22	1,929	-91.964%
2026-06-01	2.5300	2.7900	2.5300	2.7900	-0.712%	3	1,937	-93.548%
2026-05-29	2.8100	2.8100	2.8100	2.8100	-1.748%	1	1,937	-93.594%
2026-05-27	2.8600	2.8600	2.8600	2.8600	-6.230%	1	1,936	-93.706%
2026-05-21	3.0000	3.0500	3.0000	3.0500	-14.085%	5	1,935	-94.098%
2026-05-19	3.5500	3.5500	3.5500	3.5500	+5.970%	2	1,931	-94.930%
2026-05-18	3.3500	3.3500	3.3500	3.3500	-1.471%	15	1,922	-94.627%
2026-05-15	3.3500	3.4000	3.3000	3.4000	+7.937%	5	1,922	-94.706%
2026-05-14	3.2500	3.2500	3.1500	3.1500	-7.353%	20	1,917	-94.286%
2026-05-12	3.4500	3.4500	3.3500	3.4000	+28.302%	10	1,908	-94.706%
2026-05-06	2.6500	2.6500	2.6500	2.6500	-19.697%	4	1,908	-93.208%
2026-04-30	3.3000	3.3000	3.3000	3.3000	-9.589%	1	1,908	-94.545%
2026-04-29	3.3000	3.6500	3.3000	3.6500	+11.280%	4	1,907	-95.068%
2026-04-20	3.2800	3.2800	3.2800	3.2800	-1.205%	1	1,903	-94.512%
2026-04-15	3.3200	3.3200	3.3200	3.3200	-27.033%	1	1,902	-94.578%
2026-04-13	4.5500	4.5500	4.5500	4.5500	-1.087%	1	1,903	-96.044%
2026-04-10	4.6000	4.6000	4.6000	4.6000	-6.122%	25	1,904	-96.087%
2026-04-08	4.9000	4.9000	4.9000	4.9000	-33.424%	2	1,879	-96.327%
2026-04-02	7.3600	7.3600	7.3600	7.3600	+8.715%	2	1,883	-97.554%
2026-04-01	6.9000	7.0700	6.7700	6.7700	-29.184%	10	1,883	-97.341%
2026-03-27	9.1100	9.5600	9.1100	9.5600	+16.585%	12	1,883	-98.117%
2026-03-24	8.2000	8.2000	8.2000	8.2000	-1.324%	1	1,871	-97.805%
2026-03-19	8.3100	8.3100	8.3100	8.3100	-22.118%	1	1,870	-97.834%
2026-03-09	10.6700	10.6900	10.6700	10.6700	+30.920%	8	1,869	-98.313%
2026-02-27	7.9200	8.2100	7.9200	8.1500	-1.807%	14	1,868	-97.791%
2026-02-24	8.3000	8.3000	8.2500	8.3000	+9.211%	22	1,871	-97.831%
2026-02-23	7.6300	7.6800	7.5000	7.6000	+19.497%	302	1,871	-97.632%
2026-02-19	6.3600	6.3600	6.3600	6.3600	+39.780%	2	1,845	-97.170%
2026-02-09	4.5500	4.5500	4.5500	4.5500	-32.191%	1	1,843	-96.044%
2026-02-05	6.7200	6.7200	6.7100	6.7100	+14.701%	10	1,842	-97.317%
2026-02-02	6.0000	6.0000	5.6500	5.8500	-5.645%	1,503	1,832	-96.923%
2026-01-30	6.2000	6.2000	6.2000	6.2000	-2.362%	4	344	-97.097%
2026-01-28	6.1100	6.3500	6.1100	6.3500	-1.244%	308	344	-97.165%
2026-01-27	6.1500	6.4500	6.1400	6.4300	+1.260%	12	45	-97.201%
2026-01-26	6.3500	6.3500	6.3500	6.3500	+4.959%	1	45	-97.165%
2026-01-20	6.0000	6.0500	6.0000	6.0500	+18.627%	14	44	-97.025%
2026-01-07	5.1000	5.1000	5.1000	5.1000	+2.616%	15	36	-96.471%
2026-01-06	5.1500	5.1500	4.9700	4.9700	+2.899%	2	21	-96.378%
2026-01-05	4.9600	4.9600	4.8300	4.8300	-19.500%	26	0	-96.273%
2025-12-31	6.0000	6.0000	6.0000	6.0000	0.000%	1	0	-97.000%