Dark

C20261120P125
C Nov 20 2026 125.00 Put (C261120P00125000)
option OPRA

EOD

Sep 28, 2026

3.33+19.784%(+0.55)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.2900	3.3300	2.9300	3.3300	+19.784%	76	2,269	0.000%
2026-09-25	3.3000	3.4500	2.7800	2.7800	-19.420%	61	2,246	+19.784%
2026-09-24	3.6800	3.9000	3.4000	3.4500	+1.471%	60	2,251	-3.478%
2026-09-23	3.8100	3.8100	3.3000	3.4000	-1.449%	66	2,226	-2.059%
2026-09-22	3.1000	3.9800	3.1000	3.4500	+30.189%	158	2,189	-3.478%
2026-09-21	3.4000	3.4000	2.6500	2.6500	-27.596%	21	2,114	+25.660%
2026-09-18	3.7000	3.8000	3.5000	3.6600	+2.521%	147	2,123	-9.016%
2026-09-17	4.1400	4.2000	3.3600	3.5700	-16.000%	44	2,090	-6.723%
2026-09-16	3.1000	4.2500	3.0500	4.2500	+42.140%	44	2,098	-21.647%
2026-09-15	2.3800	3.1500	2.3800	2.9900	+3.103%	355	2,099	+11.371%
2026-09-14	2.7500	3.8400	2.7500	2.9000	+20.833%	106	1,769	+14.828%
2026-09-11	2.3200	2.5000	2.3200	2.4000	-8.745%	67	1,748	+38.750%
2026-09-10	2.7700	2.7700	2.5700	2.6300	-2.593%	17	1,778	+26.616%
2026-09-09	3.1900	3.1900	2.6200	2.7000	-4.255%	67	1,783	+23.333%
2026-09-08	2.8700	2.8900	2.7000	2.8200	+4.444%	70	1,789	+18.085%
2026-09-04	2.8000	3.0000	2.6100	2.7000	+10.656%	107	1,744	+23.333%
2026-09-03	3.1000	3.1000	2.4400	2.4400	-32.222%	1,054	1,744	+36.475%
2026-09-02	3.4500	3.7000	3.0500	3.6000	-7.692%	27	1,213	-7.500%
2026-09-01	3.7900	3.9000	3.4000	3.9000	-3.704%	29	1,195	-14.615%
2026-08-31	4.2500	4.2500	4.0500	4.0500	+1.250%	7	1,185	-17.778%
2026-08-28	3.8500	4.0000	3.8500	4.0000	0.000%	94	1,180	-16.750%
2026-08-27	4.2500	4.4000	3.9000	4.0000	0.000%	117	1,094	-16.750%
2026-08-26	4.2300	4.2300	4.0000	4.0000	-6.977%	8	1,022	-16.750%
2026-08-25	4.6000	4.6000	4.3000	4.3000	-7.328%	10	1,021	-22.558%
2026-08-24	4.5900	4.6400	4.5900	4.6400	-4.918%	13	1,016	-28.233%
2026-08-21	4.6000	5.0300	4.6000	4.8800	-4.314%	73	1,009	-31.762%
2026-08-20	5.0000	5.1000	5.0000	5.1000	+19.159%	3	939	-34.706%
2026-08-19	3.4800	4.2800	3.4800	4.2800	+31.692%	39	936	-22.196%
2026-08-18	3.3000	3.4500	3.2500	3.2500	+3.175%	126	929	+2.462%
2026-08-17	2.8800	3.2000	2.8800	3.1500	+3.279%	84	885	+5.714%
2026-08-14	2.9900	3.2000	2.9500	3.0500	-6.154%	71	838	+9.180%
2026-08-13	3.4500	3.4500	3.1700	3.2500	-3.561%	362	786	+2.462%
2026-08-12	3.7000	3.7000	3.3700	3.3700	-15.750%	165	754	-1.187%
2026-08-11	3.9500	4.1500	3.9000	4.0000	-5.882%	35	771	-16.750%
2026-08-10	4.2500	4.3700	4.1000	4.2500	-7.002%	79	768	-21.647%
2026-08-07	4.6000	4.6000	4.5700	4.5700	+0.440%	13	750	-27.133%
2026-08-06	4.2000	4.5500	4.2000	4.5500	+16.667%	7	749	-26.813%
2026-08-05	4.0000	4.0000	3.7500	3.9000	-6.024%	98	747	-14.615%
2026-08-04	4.1000	4.3600	4.1000	4.1500	-19.417%	38	727	-19.759%
2026-08-03	5.7000	5.7000	5.1500	5.1500	-8.850%	65	740	-35.340%
2026-07-31	5.1000	5.9000	5.1000	5.6500	-6.302%	37	738	-41.062%
2026-07-30	6.7500	6.7500	6.0300	6.0300	-24.625%	68	715	-44.776%
2026-07-29	7.4500	8.0000	7.2500	8.0000	+30.506%	60	691	-58.375%
2026-07-28	6.2000	6.2000	6.1100	6.1300	+2.337%	4	678	-45.677%
2026-07-27	5.7000	6.4000	5.7000	5.9900	-6.698%	61	675	-44.407%
2026-07-24	6.4200	6.4200	6.4200	6.4200	+2.720%	43	641	-48.131%
2026-07-23	6.5000	6.5000	6.1700	6.2500	+7.021%	35	598	-46.720%
2026-07-22	5.8500	5.8500	5.8400	5.8400	-5.502%	4	580	-42.979%
2026-07-21	6.4000	6.4500	6.1800	6.1800	-16.033%	31	579	-46.117%
2026-07-20	6.9600	7.3600	6.9600	7.3600	+3.662%	3	577	-54.755%
2026-07-17	7.7000	7.7000	6.8000	7.1000	+9.231%	49	576	-53.099%
2026-07-16	5.8500	6.5000	5.8000	6.5000	+14.035%	36	548	-48.769%
2026-07-15	5.9000	5.9000	5.5500	5.7000	-3.390%	64	522	-41.579%
2026-07-14	3.9500	6.4000	3.9500	5.9000	+42.169%	23	472	-43.559%
2026-07-13	4.7500	4.9500	4.1500	4.1500	-3.037%	9	450	-19.759%
2026-07-10	4.5000	4.5000	4.2800	4.2800	-13.535%	2	451	-22.196%
2026-07-09	4.9500	4.9500	4.9500	4.9500	-1.000%	3	450	-32.727%
2026-07-08	5.0000	5.0000	5.0000	5.0000	+17.647%	1	450	-33.400%
2026-07-07	3.8200	4.4000	3.8200	4.2500	+1.190%	32	450	-21.647%
2026-07-06	4.2000	4.2000	4.2000	4.2000	-17.647%	20	433	-20.714%
2026-07-02	4.8500	5.1000	4.8000	5.1000	+0.990%	5	438	-34.706%
2026-06-30	4.6000	5.0500	4.6000	5.0500	+18.824%	41	438	-34.059%
2026-06-29	4.2500	4.2500	4.2500	4.2500	-9.188%	3	430	-21.647%
2026-06-26	4.6000	4.6800	4.5100	4.6800	+20.000%	10	427	-28.846%
2026-06-25	4.2500	4.2500	3.8500	3.9000	-12.360%	16	427	-14.615%
2026-06-24	4.0100	4.5000	4.0100	4.4500	+9.877%	88	427	-25.169%
2026-06-23	4.0500	4.0500	4.0500	4.0500	+2.532%	7	420	-17.778%
2026-06-22	3.9500	3.9500	3.9500	3.9500	0.000%	5	420	-15.696%
2026-06-18	3.8500	3.9500	3.8500	3.9500	-4.819%	18	416	-15.696%
2026-06-17	4.2000	4.2200	4.1500	4.1500	-12.076%	40	416	-19.759%
2026-06-16	5.0500	5.0500	4.7000	4.7200	-6.535%	39	421	-29.449%
2026-06-15	5.3000	5.3000	5.0000	5.0500	-12.174%	66	439	-34.059%
2026-06-12	6.2500	6.2500	5.6400	5.7500	-22.819%	88	457	-42.087%
2026-06-11	7.5500	7.6000	7.4000	7.4500	0.000%	99	405	-55.302%
2026-06-09	7.5000	7.5000	7.4500	7.4500	-1.974%	3	432	-55.302%
2026-06-08	7.6000	7.6000	7.6000	7.6000	+0.662%	3	432	-56.184%
2026-06-05	7.5500	7.7500	7.5500	7.5500	+2.027%	4	435	-55.894%
2026-06-04	8.0000	8.0000	7.3500	7.4000	-15.429%	340	433	-55.000%
2026-06-03	8.6500	8.7500	8.6000	8.7500	-12.060%	9	273	-61.943%
2026-05-29	9.9500	9.9500	9.9500	9.9500	-8.295%	4	273	-66.533%
2026-05-28	11.2000	11.2500	10.8000	10.8500	+3.333%	27	277	-69.309%
2026-05-27	10.7000	10.7000	10.4000	10.5000	+6.275%	15	273	-68.286%
2026-05-26	9.8500	9.9000	9.8500	9.8800	-5.905%	33	261	-66.296%
2026-05-22	10.5000	10.5000	10.5000	10.5000	-3.226%	1	253	-68.286%
2026-05-20	11.0000	11.0000	10.8500	10.8500	-17.176%	80	253	-69.309%
2026-05-19	13.0500	13.1000	13.0500	13.1000	+14.012%	78	108	-74.580%
2026-05-15	11.4500	11.6000	11.4500	11.4900	+4.455%	34	108	-71.018%
2026-05-14	11.1000	11.3500	10.9500	11.0000	+0.457%	10	91	-69.727%
2026-05-13	11.2000	11.2000	10.9500	10.9500	+1.389%	30	27	-69.589%
2026-05-12	11.4000	11.6500	10.8000	10.8000	+3.846%	33	27	-69.167%
2026-05-08	8.8000	10.4000	8.8000	10.4000	+8.901%	9	27	-67.981%
2026-05-07	9.5500	9.5500	9.5500	9.5500	-12.785%	2	20	-65.131%
2026-04-30	10.9000	10.9500	10.9000	10.9500	+3.989%	3	20	-69.589%
2026-04-27	10.5300	10.5300	10.5300	10.5300	-1.034%	15	18	-68.376%
2026-04-23	10.6400	10.6400	10.6400	10.6400	-18.154%	1	3	-68.703%
2026-04-10	13.0000	13.0000	13.0000	13.0000	-17.981%	2	2	-74.385%
2025-12-29	15.8500	15.8500	15.8500	15.8500	+8.562%	1	1	-78.991%
2025-12-24	14.6000	14.6000	14.6000	14.6000	0.000%	1	0	-77.192%