Dark

C20261120P110
C Nov 20 2026 110.00 Put (C261120P00110000)
option OPRA

EOD

Sep 29, 2026

0.8700+35.938%(+0.2300)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6600	0.8700	0.6600	0.8700	+35.938%	65	2,516	0.000%
2026-09-28	0.6100	0.6400	0.5800	0.6400	+14.286%	352	2,568	+35.938%
2026-09-25	0.7000	0.7000	0.5500	0.5600	-23.288%	602	2,390	+55.357%
2026-09-24	0.7400	0.8300	0.7300	0.7300	-3.947%	29	2,119	+19.178%
2026-09-23	0.7600	0.7800	0.7100	0.7600	0.000%	18	2,135	+14.474%
2026-09-22	0.6000	0.9000	0.5900	0.7600	+26.667%	32	2,142	+14.474%
2026-09-21	0.7100	0.7600	0.5800	0.6000	-28.571%	547	2,140	+45.000%
2026-09-18	0.8400	0.8700	0.8100	0.8400	-4.545%	112	2,515	+3.571%
2026-09-17	0.9700	1.1000	0.8100	0.8800	-19.266%	35	2,539	-1.136%
2026-09-16	0.8000	1.0900	0.8000	1.0900	+32.927%	971	2,546	-20.183%
2026-09-15	0.5900	0.8200	0.5900	0.8200	-6.818%	15	1,799	+6.098%
2026-09-14	0.7600	0.9100	0.7600	0.8800	+54.386%	76	1,800	-1.136%
2026-09-11	0.6200	0.6200	0.5600	0.5700	-17.391%	7	1,724	+52.632%
2026-09-10	0.6900	0.6900	0.6900	0.6900	-1.429%	1	1,726	+26.087%
2026-09-08	0.7000	0.7100	0.7000	0.7000	0.000%	4	1,725	+24.286%
2026-09-04	0.6900	0.7000	0.6900	0.7000	-4.110%	2	1,721	+24.286%
2026-09-03	0.7500	0.7500	0.6900	0.7300	-20.652%	10	1,721	+19.178%
2026-09-02	0.8100	0.9200	0.8100	0.9200	-12.381%	16	1,721	-5.435%
2026-09-01	1.0500	1.0500	1.0500	1.0500	-2.778%	2	1,728	-17.143%
2026-08-31	1.0900	1.1300	1.0500	1.0800	+4.854%	54	1,726	-19.444%
2026-08-28	1.0300	1.1000	1.0300	1.0300	-5.505%	67	1,736	-15.534%
2026-08-27	1.1500	1.1500	1.0600	1.0900	-1.802%	122	1,680	-20.183%
2026-08-26	1.2100	1.2100	1.1000	1.1100	-8.264%	34	1,589	-21.622%
2026-08-25	1.3000	1.3000	1.2100	1.2100	-10.370%	24	1,596	-28.099%
2026-08-24	1.3600	1.3600	1.3500	1.3500	-7.534%	5	1,596	-35.556%
2026-08-21	1.5000	1.5000	1.3400	1.4600	+15.873%	50	1,592	-40.411%
2026-08-20	1.2500	1.2700	1.2500	1.2600	+0.800%	20	1,559	-30.952%
2026-08-19	1.1500	1.2700	1.1500	1.2500	+27.551%	36	1,545	-30.400%
2026-08-18	0.9800	1.0000	0.9200	0.9800	+6.522%	35	1,544	-11.224%
2026-08-14	0.8500	0.9200	0.8500	0.9200	-3.158%	16	1,525	-5.435%
2026-08-13	0.9500	0.9500	0.9500	0.9500	-5.941%	2	1,521	-8.421%
2026-08-12	1.1200	1.1200	0.9900	1.0100	-15.833%	40	1,521	-13.861%
2026-08-11	1.2600	1.2600	1.2000	1.2000	-11.765%	78	1,511	-27.500%
2026-08-10	1.3900	1.3900	1.3200	1.3600	-5.556%	30	1,514	-36.029%
2026-08-07	1.6400	1.6400	1.4400	1.4400	-2.703%	61	1,514	-39.583%
2026-08-06	1.4000	1.4800	1.4000	1.4800	+15.625%	56	1,504	-41.216%
2026-08-05	1.3000	1.3000	1.2800	1.2800	-8.571%	47	1,463	-32.031%
2026-08-04	1.4300	1.4300	1.4000	1.4000	-31.707%	56	1,489	-37.857%
2026-07-31	2.0600	2.0700	1.9500	2.0500	-18.972%	55	1,539	-57.561%
2026-07-30	2.5900	2.5900	2.5300	2.5300	-19.683%	633	1,529	-65.613%
2026-07-29	2.8300	3.1500	2.8300	3.1500	+32.911%	19	1,034	-72.381%
2026-07-28	2.3500	2.3700	2.3500	2.3700	-5.200%	2	1,039	-63.291%
2026-07-24	2.5000	2.5000	2.5000	2.5000	+3.734%	60	1,040	-65.200%
2026-07-23	2.5600	2.5800	2.4100	2.4100	+9.545%	44	1,040	-63.900%
2026-07-22	2.2000	2.2000	2.2000	2.2000	-26.421%	10	1,003	-60.455%
2026-07-20	2.7100	2.9900	2.7100	2.9900	+3.460%	32	1,003	-70.903%
2026-07-17	3.1500	3.1500	2.5800	2.8900	+14.229%	165	1,065	-69.896%
2026-07-16	2.2800	2.5300	2.2800	2.5300	+15.000%	3	996	-65.613%
2026-07-15	2.2000	2.2000	2.2000	2.2000	-4.348%	4	996	-60.455%
2026-07-14	2.4900	2.5000	2.3000	2.3000	+21.053%	24	1,000	-62.174%
2026-07-13	1.9500	1.9500	1.9000	1.9000	+7.955%	3	989	-54.211%
2026-07-10	1.7600	1.7600	1.7600	1.7600	+5.389%	1	991	-50.568%
2026-06-25	1.6000	1.6700	1.6000	1.6700	-1.765%	43	991	-47.904%
2026-06-23	1.7000	1.7000	1.7000	1.7000	+2.410%	1	991	-48.824%
2026-06-18	1.6600	1.6600	1.6600	1.6600	-15.306%	2	993	-47.590%
2026-06-17	1.9400	1.9600	1.9400	1.9600	-2.488%	2	993	-55.612%
2026-06-16	1.9900	2.0300	1.9900	2.0100	-13.362%	12	992	-56.716%
2026-06-15	2.3200	2.3200	2.3200	2.3200	-11.450%	14	998	-62.500%
2026-06-12	2.6400	2.6400	2.6200	2.6200	-26.197%	112	998	-66.794%
2026-06-11	3.5500	3.5500	3.5000	3.5500	+2.011%	42	999	-75.493%
2026-06-10	3.4800	3.4800	3.4800	3.4800	-0.855%	10	1,038	-75.000%
2026-06-09	3.5100	3.5100	3.5100	3.5100	-1.127%	2	1,038	-75.214%
2026-06-05	3.5500	3.5500	3.5500	3.5500	+5.970%	1	1,038	-75.493%
2026-06-04	3.4500	3.4500	3.3500	3.3500	-18.293%	2	1,037	-74.030%
2026-06-03	4.1000	4.1000	4.1000	4.1000	+9.333%	1	1,037	-78.780%
2026-06-02	4.0000	4.1500	3.7500	3.7500	-12.587%	21	1,036	-76.800%
2026-06-01	4.2900	4.2900	4.2900	4.2900	-6.739%	1	1,034	-79.720%
2026-05-29	5.0000	5.0000	4.5500	4.6000	-9.804%	12	1,034	-81.087%
2026-05-28	5.0500	5.3000	5.0500	5.1000	+4.082%	63	1,025	-82.941%
2026-05-27	5.0500	5.1000	4.8000	4.9000	-1.010%	62	1,025	-82.245%
2026-05-26	4.6700	4.9500	4.6000	4.9500	+1.020%	22	1,005	-82.424%
2026-05-22	4.9500	5.0500	4.9000	4.9000	-4.854%	15	997	-82.245%
2026-05-21	5.1000	5.4000	5.0800	5.1500	-1.905%	33	987	-83.107%
2026-05-20	5.4500	5.4500	5.2500	5.2500	-14.634%	2	987	-83.429%
2026-05-19	6.3000	6.4000	6.1000	6.1500	+4.770%	12	984	-85.854%
2026-05-18	5.6000	5.9500	5.6000	5.8700	+2.087%	24	984	-85.179%
2026-05-15	5.7500	5.7500	5.7000	5.7500	+6.089%	107	984	-84.870%
2026-05-14	5.5500	5.7000	5.4000	5.4200	-0.550%	34	889	-83.948%
2026-05-13	5.3500	5.7400	5.3500	5.4500	+0.926%	71	817	-84.037%
2026-05-12	5.8000	5.8000	5.4000	5.4000	-1.818%	149	817	-83.889%
2026-05-11	5.1000	5.5500	5.1000	5.5000	+12.245%	41	817	-84.182%
2026-05-07	4.9000	4.9000	4.9000	4.9000	-2.970%	1	808	-82.245%
2026-05-06	5.0000	5.0500	5.0000	5.0500	-0.980%	119	808	-82.772%
2026-05-05	5.1000	5.1000	5.1000	5.1000	-7.273%	5	717	-82.941%
2026-04-30	5.5000	5.5000	5.5000	5.5000	-6.780%	3	717	-84.182%
2026-04-29	5.9500	5.9500	5.9000	5.9000	+18.952%	342	714	-85.254%
2026-04-28	4.9600	4.9600	4.9600	4.9600	-9.818%	1	377	-82.460%
2026-04-27	5.5400	5.6000	5.4000	5.5000	+3.383%	425	376	-84.182%
2026-04-22	5.3200	5.3200	5.3200	5.3200	+14.409%	1	244	-83.647%
2026-04-21	4.6500	4.6500	4.6500	4.6500	-7.000%	36	239	-81.290%
2026-04-20	5.1500	5.1500	5.0000	5.0000	-4.215%	41	239	-82.600%
2026-04-15	5.2200	5.2200	5.2200	5.2200	-1.509%	2	198	-83.333%
2026-04-14	5.8300	5.8300	5.3000	5.3000	-24.286%	5	200	-83.585%
2026-04-13	7.0000	7.0000	7.0000	7.0000	-4.372%	1	201	-87.571%
2026-04-09	7.3200	7.3200	7.3200	7.3200	-3.684%	2	200	-88.115%
2026-04-08	7.6000	7.6000	7.5500	7.6000	-23.618%	61	212	-88.553%
2026-04-07	9.9500	9.9500	9.9500	9.9500	-7.442%	1	161	-91.256%
2026-04-02	10.8000	10.8000	10.7500	10.7500	-4.018%	5	159	-91.907%
2026-03-26	10.9000	11.2000	10.9000	11.2000	-28.205%	3	159	-92.232%
2026-03-09	16.0500	16.0500	15.6000	15.6000	+58.376%	9	156	-94.423%
2026-02-26	9.8300	9.8500	9.8300	9.8500	-5.288%	2	156	-91.168%
2026-02-25	10.4000	10.4000	10.4000	10.4000	-2.804%	4	156	-91.635%
2026-02-17	10.7000	10.7000	10.7000	10.7000	-11.277%	56	156	-91.869%
2026-02-13	12.0600	12.0600	12.0600	12.0600	+1.345%	1	99	-92.786%
2026-02-12	11.9000	11.9000	11.9000	11.9000	+45.122%	8	99	-92.689%
2026-02-10	8.1500	8.2000	8.1500	8.2000	+6.494%	11	99	-89.390%
2026-02-09	7.7000	7.7000	7.7000	7.7000	-9.412%	10	105	-88.701%
2026-02-03	8.5000	8.5000	8.5000	8.5000	-11.826%	5	105	-89.765%
2026-01-30	9.6400	9.6400	9.6400	9.6400	-6.408%	4	104	-90.975%
2026-01-28	10.3000	10.3000	10.3000	10.3000	-4.541%	1	108	-91.553%
2026-01-20	9.4000	10.7900	9.4000	10.7900	+21.921%	16	107	-91.937%
2026-01-16	8.8500	8.8500	8.8500	8.8500	-16.431%	3	100	-90.169%
2026-01-14	10.9100	10.9100	10.5900	10.5900	+16.887%	12	100	-91.785%
2026-01-13	9.0600	9.0600	9.0600	9.0600	-3.102%	6	92	-90.397%
2026-01-12	9.4000	9.4000	9.3400	9.3500	+13.333%	60	86	-90.695%
2026-01-09	8.2500	8.2500	8.2500	8.2500	+12.245%	1	33	-89.455%
2026-01-05	7.3500	7.3500	7.3500	7.3500	-19.672%	1	31	-88.163%
2026-01-02	9.1500	9.1500	9.1500	9.1500	+2.809%	1	31	-90.492%
2025-12-29	8.7000	8.9200	8.7000	8.9000	+5.325%	30	31	-90.225%
2025-12-26	8.4500	8.4500	8.4500	8.4500	0.000%	1	1	-89.704%