Dark

C20261120P130
C Nov 20 2026 130.00 Put (C261120P00130000)
option OPRA

EOD

Sep 25, 2026

4.50-15.094%(-0.80)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.2700	5.2700	4.4000	4.5000	-15.094%	52	2,714	0.000%
2026-09-24	5.7500	5.9000	5.3000	5.3000	-0.935%	31	2,675	-15.094%
2026-09-23	5.7500	5.7500	5.0200	5.3500	+0.943%	41	2,656	-15.888%
2026-09-22	4.9000	6.1000	4.9000	5.3000	+21.839%	212	2,653	-15.094%
2026-09-21	4.9700	4.9700	4.1700	4.3500	-21.622%	77	2,611	+3.448%
2026-09-18	5.7500	5.7500	5.4500	5.5500	+5.714%	35	2,557	-18.919%
2026-09-17	6.0000	6.5000	5.1000	5.2500	-5.914%	73	2,561	-14.286%
2026-09-16	4.8500	6.1000	4.6000	5.5800	+23.451%	41	2,573	-19.355%
2026-09-15	3.7500	5.0000	3.7500	4.5200	+6.353%	13	2,571	-0.442%
2026-09-14	4.0000	5.7100	4.0000	4.2500	+16.438%	417	2,569	+5.882%
2026-09-11	3.5500	3.9000	3.1900	3.6500	-8.750%	65	2,249	+23.288%
2026-09-10	4.3500	4.3500	3.9500	4.0000	+2.302%	32	2,217	+12.500%
2026-09-09	4.8400	4.8400	3.9100	3.9100	-8.000%	46	2,217	+15.090%
2026-09-08	4.4000	4.4000	4.0500	4.2500	+4.938%	26	2,198	+5.882%
2026-09-04	4.1000	4.4000	4.0000	4.0500	+2.532%	204	2,192	+11.111%
2026-09-03	4.5000	4.5000	3.7700	3.9500	-22.549%	76	2,192	+13.924%
2026-09-02	4.9000	5.5000	4.5500	5.1000	-12.821%	62	2,206	-11.765%
2026-09-01	5.6300	5.8500	5.1500	5.8500	-0.679%	12	2,207	-23.077%
2026-08-31	6.1500	6.1500	5.8900	5.8900	+1.552%	25	2,207	-23.599%
2026-08-28	5.7500	5.9500	5.5000	5.8000	-1.695%	278	2,202	-22.414%
2026-08-27	6.2000	6.3000	5.7000	5.9000	+4.425%	316	1,971	-23.729%
2026-08-26	6.1500	6.1500	5.6500	5.6500	-7.377%	37	1,778	-20.354%
2026-08-25	6.3500	6.5100	6.0200	6.1000	-7.576%	18	1,772	-26.230%
2026-08-24	6.6500	6.7000	6.5900	6.6000	-7.173%	21	1,759	-31.818%
2026-08-21	7.1700	7.1900	6.9100	7.1100	0.000%	18	1,757	-36.709%
2026-08-20	6.6000	7.1100	6.5000	7.1100	+14.677%	26	1,764	-36.709%
2026-08-19	4.8000	6.3000	4.8000	6.2000	+30.526%	96	1,750	-27.419%
2026-08-18	4.8500	4.8500	4.7500	4.7500	+9.195%	3	1,695	-5.263%
2026-08-17	4.3000	4.3500	4.3000	4.3500	-1.136%	2	1,693	+3.448%
2026-08-14	4.2500	4.5300	4.2500	4.4000	-4.348%	12	1,691	+2.273%
2026-08-13	4.9800	4.9800	4.5600	4.6000	-4.167%	238	1,690	-2.174%
2026-08-12	5.1000	5.2000	4.8000	4.8000	-15.044%	125	1,542	-6.250%
2026-08-11	5.7000	5.7500	5.4700	5.6500	-5.201%	31	1,552	-20.354%
2026-08-10	6.0500	6.1100	5.7500	5.9600	-6.142%	38	1,547	-24.497%
2026-08-07	6.6000	6.6000	6.3000	6.3500	+1.600%	74	1,532	-29.134%
2026-08-06	6.3000	6.4000	6.2500	6.2500	+16.387%	9	1,537	-28.000%
2026-08-05	5.3000	5.4100	5.1800	5.3700	-7.414%	101	1,543	-16.201%
2026-08-04	6.1500	6.1500	5.6200	5.8000	-22.460%	85	1,555	-22.414%
2026-08-03	7.8000	7.8000	7.4800	7.4800	-2.857%	74	1,586	-39.840%
2026-07-31	7.7000	7.7000	7.5500	7.7000	-4.348%	191	1,614	-41.558%
2026-07-30	8.9400	8.9500	8.0500	8.0500	-22.967%	79	1,433	-44.099%
2026-07-29	9.9000	10.4500	9.9000	10.4500	+25.150%	41	1,361	-56.938%
2026-07-28	8.2000	8.4000	8.2000	8.3500	+6.369%	15	1,348	-46.108%
2026-07-27	7.8000	8.5400	7.8000	7.8500	-4.268%	64	1,348	-42.675%
2026-07-24	8.2000	8.2000	8.2000	8.2000	-5.421%	3	1,329	-45.122%
2026-07-23	8.6700	8.6700	8.6700	8.6700	+4.837%	2	1,332	-48.097%
2026-07-22	8.0300	8.2700	8.0300	8.2700	+3.246%	6	1,332	-45.586%
2026-07-21	9.2000	9.2000	7.9500	8.0100	-15.950%	28	1,331	-43.820%
2026-07-20	8.9100	9.6500	8.9100	9.5300	+2.473%	1,060	1,318	-52.781%
2026-07-17	10.3000	10.3000	8.7500	9.3000	+12.319%	64	1,417	-51.613%
2026-07-16	8.0500	8.2800	7.7500	8.2800	+8.235%	52	1,420	-45.652%
2026-07-15	7.9500	7.9500	7.5600	7.6500	-4.969%	25	1,401	-41.176%
2026-07-14	7.0000	8.2000	7.0000	8.0500	+26.772%	153	1,403	-44.099%
2026-07-13	6.3500	6.3500	6.3500	6.3500	+9.483%	2	1,376	-29.134%
2026-07-10	5.8000	5.8000	5.8000	5.8000	-10.078%	5	1,374	-22.414%
2026-07-09	6.4500	6.4500	6.4500	6.4500	-7.725%	62	1,374	-30.233%
2026-07-08	6.6000	6.9900	6.6000	6.9900	+21.565%	10	1,355	-35.622%
2026-07-07	5.0400	5.8500	5.0400	5.7500	+0.877%	12	1,346	-21.739%
2026-07-06	5.7000	5.7000	5.7000	5.7000	-12.977%	20	1,350	-21.053%
2026-07-02	6.1700	6.5500	6.1700	6.5500	+0.769%	30	1,323	-31.298%
2026-07-01	6.6800	6.6800	6.5000	6.5000	-0.763%	3	1,323	-30.769%
2026-06-30	6.6000	6.6000	6.5500	6.5500	+19.091%	16	1,322	-31.298%
2026-06-29	5.9500	5.9500	5.5000	5.5000	-8.333%	1,002	1,306	-18.182%
2026-06-26	6.3500	6.3500	6.0000	6.0000	+18.812%	189	372	-25.000%
2026-06-25	5.0500	5.0500	5.0500	5.0500	-12.174%	7	443	-10.891%
2026-06-24	5.2800	5.7500	5.2800	5.7500	+13.189%	9	449	-21.739%
2026-06-23	5.0800	5.0800	5.0800	5.0800	-1.359%	185	441	-11.417%
2026-06-18	4.9000	5.1500	4.9000	5.1500	-8.850%	29	274	-12.621%
2026-06-17	5.5400	5.6500	5.5000	5.6500	-7.377%	51	274	-20.354%
2026-06-16	6.5500	6.5500	6.1000	6.1000	-4.538%	36	274	-26.230%
2026-06-15	6.6000	6.6000	6.3900	6.3900	-11.862%	33	277	-29.577%
2026-06-12	7.5000	7.5000	7.2500	7.2500	-12.651%	30	278	-37.931%
2026-06-11	9.4100	9.4100	8.3000	8.3000	-15.736%	3	278	-45.783%
2026-06-10	9.9000	9.9000	9.8000	9.8500	+4.233%	11	278	-54.315%
2026-06-09	9.4500	9.4500	9.4500	9.4500	-2.073%	4	269	-52.381%
2026-06-08	9.8500	9.8500	9.3500	9.6500	-8.095%	11	265	-53.368%
2026-06-05	9.6000	10.5000	9.6000	10.5000	+13.636%	15	256	-57.143%
2026-06-04	9.8000	9.8000	9.2400	9.2400	-18.947%	5	254	-51.299%
2026-06-03	10.5800	11.4000	10.5800	11.4000	+5.556%	45	250	-60.526%
2026-06-02	10.8500	10.8500	10.8000	10.8000	-11.475%	8	222	-58.333%
2026-06-01	12.4500	12.4500	12.2000	12.2000	-10.949%	13	222	-63.115%
2026-05-28	13.7000	13.7000	13.7000	13.7000	+4.981%	20	212	-67.153%
2026-05-27	13.0500	13.0500	13.0500	13.0500	+5.925%	8	213	-65.517%
2026-05-26	12.3000	12.3500	12.3000	12.3200	-6.312%	26	205	-63.474%
2026-05-22	13.1500	13.1500	13.1500	13.1500	-3.309%	11	190	-65.779%
2026-05-20	13.9500	13.9500	13.5400	13.6000	-12.988%	48	190	-66.912%
2026-05-19	15.6300	15.6300	15.6300	15.6300	+10.930%	11	142	-71.209%
2026-05-18	14.0500	14.1000	14.0400	14.0900	-0.424%	67	142	-68.062%
2026-05-15	14.1500	14.1500	14.1500	14.1500	+1.434%	2	142	-68.198%
2026-05-14	13.9500	13.9500	13.9500	13.9500	+1.825%	20	142	-67.742%
2026-05-13	13.5500	13.7000	13.5500	13.7000	+5.385%	38	71	-67.153%
2026-05-12	14.2000	14.2000	13.0000	13.0000	+10.169%	72	71	-65.385%
2026-05-08	11.5000	12.0500	11.5000	11.8000	+0.426%	69	71	-61.864%
2026-05-07	11.7500	11.7500	11.7500	11.7500	-11.321%	2	8	-61.702%
2026-04-30	13.1000	13.2500	13.1000	13.2500	+6.426%	2	6	-66.038%
2026-04-22	12.4500	12.4500	12.4500	12.4500	+6.867%	1	5	-63.855%
2026-04-20	11.6500	11.6500	11.6500	11.6500	+1.304%	1	4	-61.373%
2026-04-17	11.5000	11.5000	11.5000	11.5000	-53.629%	4	4	-60.870%
2026-02-27	24.8000	25.0600	24.4500	24.8000	+24.000%	4	1	-81.855%
2026-02-26	20.6900	20.6900	20.0000	20.0000	-6.103%	4	2	-77.500%
2026-02-19	21.2100	21.3000	21.2100	21.3000	0.000%	2	1	-78.873%