Dark

C20261120P120
C Nov 20 2026 120.00 Put (C261120P00120000)
option OPRA

EOD

Sep 25, 2026

1.70-20.930%(-0.45)249

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	2.0800	2.1000	1.6200	1.7000	-20.930%	249	4,604	0.000%
2026-09-24	2.4000	2.4500	2.1000	2.1500	+1.415%	1,953	4,512	-20.930%
2026-09-23	2.4400	2.4400	2.0100	2.1200	-1.852%	106	2,896	-19.811%
2026-09-22	1.7800	2.5300	1.7800	2.1600	+30.909%	155	2,856	-21.296%
2026-09-21	2.0500	2.1000	1.6500	1.6500	-27.632%	31	2,809	+3.030%
2026-09-18	2.4000	2.4000	2.2800	2.2800	+4.110%	87	2,788	-25.439%
2026-09-17	2.5700	2.8300	2.1400	2.1900	-15.769%	116	2,739	-22.374%
2026-09-16	1.9900	2.8000	1.9600	2.6000	+37.566%	54	2,712	-34.615%
2026-09-15	1.6500	1.9200	1.6200	1.8900	-13.303%	28	2,666	-10.053%
2026-09-14	1.7600	2.4900	1.7600	2.1800	+45.333%	49	2,682	-22.018%
2026-09-11	1.5100	1.6600	1.5000	1.5000	-14.286%	7	2,677	+13.333%
2026-09-10	1.7500	1.7500	1.7500	1.7500	-1.685%	2	2,673	-2.857%
2026-09-09	2.0500	2.0500	1.6900	1.7800	-3.784%	27	2,671	-4.494%
2026-09-08	1.7600	1.8500	1.7300	1.8500	+6.936%	44	2,656	-8.108%
2026-09-04	1.7000	1.9400	1.6900	1.7300	+6.135%	66	2,630	-1.734%
2026-09-03	1.8600	1.9500	1.6000	1.6300	-30.932%	128	2,630	+4.294%
2026-09-02	2.1400	2.4000	1.9700	2.3600	-1.667%	44	2,656	-27.966%
2026-09-01	2.4600	2.4600	2.2100	2.4000	-11.439%	24	2,648	-29.167%
2026-08-31	2.6600	2.7700	2.5800	2.7100	+2.652%	550	2,633	-37.269%
2026-08-28	2.5800	2.6600	2.5100	2.6400	-1.859%	34	2,143	-35.606%
2026-08-27	2.5000	2.9300	2.5000	2.6900	+1.128%	59	2,117	-36.803%
2026-08-26	2.9000	2.9000	2.6500	2.6600	-6.338%	17	2,083	-36.090%
2026-08-25	3.1000	3.1000	2.8100	2.8400	-9.841%	18	2,069	-40.141%
2026-08-24	3.1900	3.1900	3.0500	3.1500	-1.563%	492	2,056	-46.032%
2026-08-21	3.1400	3.4500	3.1400	3.2000	-9.859%	46	1,749	-46.875%
2026-08-20	3.2000	3.5500	2.8500	3.5500	+23.264%	448	1,708	-52.113%
2026-08-19	2.5800	2.9100	2.5300	2.8800	+29.148%	63	1,381	-40.972%
2026-08-18	2.3100	2.3100	2.2100	2.2300	+9.314%	22	1,351	-23.767%
2026-08-17	2.0400	2.0400	2.0400	2.0400	-0.488%	1	1,332	-16.667%
2026-08-14	2.1300	2.1300	2.0500	2.0500	-8.889%	33	1,331	-17.073%
2026-08-13	2.1900	2.4200	2.1600	2.2500	-2.174%	80	1,300	-24.444%
2026-08-12	2.4700	2.4700	2.2500	2.3000	-16.667%	297	1,295	-26.087%
2026-08-11	2.8400	2.8400	2.7100	2.7600	-7.692%	14	1,227	-38.406%
2026-08-10	3.0500	3.0500	2.8600	2.9900	-5.079%	44	1,243	-43.144%
2026-08-07	3.3500	3.3500	3.1500	3.1500	-0.316%	97	1,223	-46.032%
2026-08-06	3.2000	3.2000	3.0500	3.1600	+15.328%	34	1,164	-46.203%
2026-08-05	2.6900	2.7400	2.6900	2.7400	-10.164%	21	1,146	-37.956%
2026-08-04	3.3100	3.3100	2.9100	3.0500	-19.737%	79	1,160	-44.262%
2026-08-03	4.1000	4.1000	3.7600	3.8000	-10.588%	393	1,096	-55.263%
2026-07-31	4.2500	4.3500	4.1500	4.2500	-4.494%	147	1,005	-60.000%
2026-07-30	4.9000	4.9500	4.4500	4.4500	-21.930%	51	952	-61.798%
2026-07-29	5.3500	5.8000	5.3000	5.7000	+25.275%	47	935	-70.175%
2026-07-28	4.6500	4.6500	4.5500	4.5500	-2.151%	17	930	-62.637%
2026-07-27	4.5500	4.8200	4.5500	4.6500	-3.125%	12	915	-63.441%
2026-07-24	4.8000	4.8500	4.8000	4.8000	+5.033%	20	923	-64.583%
2026-07-23	4.9000	4.9000	4.5700	4.5700	-0.652%	34	906	-62.801%
2026-07-22	4.4500	4.6000	4.3000	4.6000	+2.450%	15	917	-63.043%
2026-07-21	4.8500	4.8500	4.4900	4.4900	-20.531%	45	910	-62.138%
2026-07-20	5.1000	5.6500	5.1000	5.6500	+1.254%	17	868	-69.912%
2026-07-17	5.3000	5.5800	4.9500	5.5800	+18.723%	203	852	-69.534%
2026-07-16	4.3000	4.7000	4.3000	4.7000	+10.588%	36	771	-63.830%
2026-07-15	4.3000	4.4500	4.1000	4.2500	-4.494%	425	752	-60.000%
2026-07-14	2.7400	4.7500	2.7400	4.4500	+39.063%	129	579	-61.798%
2026-07-10	3.3000	3.3000	3.2000	3.2000	-10.364%	2	484	-46.875%
2026-07-09	3.5500	3.5700	3.5500	3.5700	-9.620%	151	483	-52.381%
2026-07-08	3.6000	3.9500	3.6000	3.9500	+21.538%	5	427	-56.962%
2026-07-07	3.0500	3.3000	3.0500	3.2500	+1.562%	51	423	-47.692%
2026-07-06	3.2000	3.2000	3.2000	3.2000	-15.789%	4	416	-46.875%
2026-07-02	3.5000	3.8000	3.4500	3.8000	+4.110%	75	371	-55.263%
2026-07-01	3.7500	3.8000	3.6500	3.6500	-5.195%	20	371	-53.425%
2026-06-30	3.6500	3.8500	3.4000	3.8500	+10.632%	74	371	-55.844%
2026-06-26	3.7000	3.7700	3.4800	3.4800	+3.881%	16	335	-51.149%
2026-06-24	3.1500	3.4000	3.1500	3.3500	+13.176%	42	330	-49.254%
2026-06-23	2.9600	2.9600	2.9600	2.9600	-1.003%	1	328	-42.568%
2026-06-22	2.9900	2.9900	2.9900	2.9900	-7.143%	10	328	-43.144%
2026-06-18	3.0000	3.2200	2.9900	3.2200	-5.294%	15	334	-47.205%
2026-06-17	3.2000	3.4500	3.2000	3.4000	-5.556%	20	334	-50.000%
2026-06-16	3.9000	3.9000	3.5500	3.6000	-9.091%	53	340	-52.778%
2026-06-15	4.1000	4.1000	3.8200	3.9600	-11.409%	17	353	-57.071%
2026-06-12	4.9000	4.9000	4.4700	4.4700	-13.204%	15	347	-61.969%
2026-06-11	5.8500	6.0500	5.1300	5.1500	-12.712%	53	346	-66.990%
2026-06-09	5.9000	5.9000	5.9000	5.9000	-2.479%	3	327	-71.186%
2026-06-08	6.0500	6.0800	6.0500	6.0500	-7.915%	16	324	-71.901%
2026-06-05	5.9000	6.6000	5.9000	6.5700	+14.261%	16	316	-74.125%
2026-06-04	5.7500	5.7500	5.7500	5.7500	-15.066%	4	312	-70.435%
2026-06-03	6.7500	6.7700	6.7500	6.7700	+5.616%	7	310	-74.889%
2026-06-02	6.8500	6.8500	6.4000	6.4100	-18.344%	17	311	-73.479%
2026-05-29	8.4500	8.4500	7.7500	7.8500	-5.988%	8	303	-78.344%
2026-05-28	8.4500	8.7500	8.3500	8.3500	+1.212%	91	298	-79.641%
2026-05-27	8.0000	8.3500	8.0000	8.2500	+0.610%	26	299	-79.394%
2026-05-26	7.7500	8.2000	7.7000	8.2000	-1.442%	12	296	-79.268%
2026-05-22	8.2000	8.4000	8.1500	8.3200	-0.716%	50	257	-79.567%
2026-05-21	8.4000	9.0000	8.3800	8.3800	-3.121%	58	205	-79.714%
2026-05-20	9.9000	9.9000	8.6000	8.6500	-13.500%	48	205	-80.347%
2026-05-19	10.3500	10.4000	10.0000	10.0000	+5.820%	36	141	-83.000%
2026-05-18	9.1000	9.4500	9.1000	9.4500	+1.613%	11	141	-82.011%
2026-05-15	9.4000	9.4000	9.2000	9.3000	+5.923%	72	141	-81.720%
2026-05-14	9.0000	9.2500	8.7800	8.7800	-1.348%	48	116	-80.638%
2026-05-13	8.9000	8.9000	8.9000	8.9000	+3.488%	3	54	-80.899%
2026-05-12	9.5000	9.5000	8.6000	8.6000	-2.825%	49	54	-80.233%
2026-05-11	8.2000	8.8500	8.2000	8.8500	+16.755%	26	54	-80.791%
2026-05-07	7.6300	7.6300	7.5800	7.5800	+2.432%	3	61	-77.573%
2026-05-06	7.4000	7.4000	7.4000	7.4000	-19.126%	4	63	-77.027%
2026-05-04	9.1500	9.1500	9.1500	9.1500	+2.235%	10	60	-81.421%
2026-04-24	8.9500	8.9500	8.9500	8.9500	+7.186%	1	59	-81.006%
2026-04-17	8.3500	8.3500	8.3500	8.3500	-20.172%	1	58	-79.641%
2026-04-10	10.8500	10.9500	10.4600	10.4600	-27.612%	30	58	-83.748%
2026-04-07	14.3000	14.5500	14.2500	14.4500	-7.134%	19	43	-88.235%
2026-04-01	15.4100	15.5600	15.4100	15.5600	-14.175%	2	34	-89.075%
2026-03-17	18.1300	18.1300	18.1300	18.1300	+1.003%	10	34	-90.623%
2026-03-10	17.9500	17.9500	17.9500	17.9500	-3.130%	1	34	-90.529%
2026-03-05	18.5300	18.5300	18.5300	18.5300	+32.832%	10	34	-90.826%
2026-02-18	13.9500	13.9500	13.9500	13.9500	+27.982%	1	24	-87.814%
2026-02-09	10.9200	10.9200	10.9000	10.9000	-21.864%	10	23	-84.404%
2026-01-12	13.9500	13.9500	13.9500	13.9500	+21.834%	6	18	-87.814%
2026-01-05	11.4500	11.4500	11.4500	11.4500	-17.803%	6	13	-85.153%
2025-12-31	13.9500	13.9500	13.9300	13.9300	+5.291%	11	13	-87.796%
2025-12-22	13.1000	13.2300	13.1000	13.2300	0.000%	50	13	-87.150%