Dark

C20261218P100
C Dec 18 2026 100.00 Put (C261218P00100000)
option OPRA

EOD

Sep 18, 2026

0.5900-1.667%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.5700	0.5900	0.5300	0.5900	-1.667%	8	1,879	0.000%
2026-09-17	0.7100	0.7100	0.5500	0.6000	+9.091%	8	1,873	-1.667%
2026-09-16	0.5500	0.5500	0.5300	0.5500	+12.245%	6	1,870	+7.273%
2026-09-14	0.5100	0.5100	0.4900	0.4900	+2.083%	7	1,870	+20.408%
2026-09-10	0.4900	0.4900	0.4700	0.4800	-7.692%	4	1,871	+22.917%
2026-09-09	0.5200	0.5200	0.5100	0.5200	0.000%	5	1,871	+13.462%
2026-09-08	0.4700	0.5200	0.4700	0.5200	+8.333%	102	1,871	+13.462%
2026-09-04	0.5000	0.5000	0.4800	0.4800	-4.000%	8	1,871	+22.917%
2026-09-03	0.4900	0.5000	0.4900	0.5000	-23.077%	101	1,871	+18.000%
2026-09-01	0.6400	0.7000	0.6300	0.6500	-24.419%	112	1,840	-9.231%
2026-08-25	0.8600	0.8600	0.8600	0.8600	-4.444%	20	1,840	-31.395%
2026-08-21	0.9000	0.9000	0.9000	0.9000	+5.882%	3	1,860	-34.444%
2026-08-20	0.8500	0.8500	0.8500	0.8500	+11.842%	101	1,857	-30.588%
2026-08-19	0.7100	0.7600	0.7100	0.7600	+26.667%	16	1,958	-22.368%
2026-08-17	0.6000	0.6000	0.6000	0.6000	-6.250%	2	1,973	-1.667%
2026-08-14	0.6500	0.7400	0.6400	0.6400	-1.538%	29	1,975	-7.813%
2026-08-13	0.7000	0.7000	0.6500	0.6500	-37.500%	12	1,990	-9.231%
2026-08-06	0.8200	1.0400	0.8200	1.0400	+15.556%	20	1,989	-43.269%
2026-08-05	0.9000	0.9000	0.9000	0.9000	-9.091%	5	1,969	-34.444%
2026-08-04	0.9900	0.9900	0.9900	0.9900	-23.256%	4	1,974	-40.404%
2026-08-03	1.3000	1.3000	1.2900	1.2900	-11.644%	14	1,978	-54.264%
2026-07-31	1.4400	1.4600	1.4400	1.4600	-23.158%	6	1,978	-59.589%
2026-07-30	1.7300	1.9000	1.7300	1.9000	+22.581%	15	1,978	-68.947%
2026-07-24	1.5000	1.5500	1.5000	1.5500	+1.974%	8	1,978	-61.935%
2026-07-22	1.4700	1.5200	1.4600	1.5200	-11.628%	3	1,980	-61.184%
2026-07-21	1.6200	1.7200	1.6200	1.7200	-8.021%	11	1,979	-65.698%
2026-07-20	1.4600	1.8700	1.4600	1.8700	+3.889%	52	1,969	-68.449%
2026-07-17	1.9400	1.9400	1.8000	1.8000	+22.449%	2	1,923	-67.222%
2026-07-15	1.5100	1.5100	1.4500	1.4700	-3.289%	61	1,921	-59.864%
2026-07-14	1.6000	1.6000	1.5200	1.5200	+16.031%	15	1,860	-61.184%
2026-07-13	1.3300	1.3300	1.3100	1.3100	+9.167%	2	1,851	-54.962%
2026-07-10	1.2000	1.2000	1.2000	1.2000	-11.765%	5	1,850	-50.833%
2026-07-09	1.3500	1.3600	1.3500	1.3600	+6.250%	5	1,845	-56.618%
2026-07-07	1.2400	1.2800	1.2400	1.2800	-3.759%	32	1,848	-53.906%
2026-06-29	1.4600	1.4600	1.3300	1.3300	-4.317%	10	1,876	-55.639%
2026-06-26	1.3900	1.3900	1.3900	1.3900	+7.752%	1	1,886	-57.554%
2026-06-24	1.2900	1.2900	1.2900	1.2900	+12.174%	1	1,885	-54.264%
2026-06-23	1.1500	1.1500	1.1500	1.1500	-8.000%	30	1,884	-48.696%
2026-06-18	1.2500	1.2500	1.2500	1.2500	-6.716%	2	1,856	-52.800%
2026-06-17	1.3400	1.3400	1.3400	1.3400	-8.844%	1	1,856	-55.970%
2026-06-16	1.6000	1.6000	1.4300	1.4700	-6.369%	18	1,855	-59.864%
2026-06-15	1.7000	1.7000	1.5700	1.5700	-14.674%	501	1,860	-62.420%
2026-06-12	1.9700	1.9700	1.8400	1.8400	-22.034%	3	1,537	-67.935%
2026-06-10	2.3600	2.3600	2.3600	2.3600	-3.279%	1	1,537	-75.000%
2026-06-09	2.4300	2.4400	2.4200	2.4400	+1.667%	6	1,534	-75.820%
2026-06-08	2.4000	2.4000	2.4000	2.4000	-9.434%	5	1,534	-75.417%
2026-06-05	2.6500	2.6500	2.6500	2.6500	+12.288%	1	1,535	-77.736%
2026-06-04	2.4000	2.4000	2.3600	2.3600	-21.333%	12	1,535	-75.000%
2026-05-29	3.0500	3.0500	3.0000	3.0000	-9.091%	13	1,523	-80.333%
2026-05-28	3.3000	3.3000	3.3000	3.3000	+1.538%	5	1,511	-82.121%
2026-05-27	3.2500	3.2500	3.2000	3.2500	+1.562%	25	1,506	-81.846%
2026-05-26	3.1000	3.2000	3.1000	3.2000	-1.538%	10	1,489	-81.563%
2026-05-22	3.3000	3.3000	3.2500	3.2500	-5.797%	12	1,473	-81.846%
2026-05-21	3.4000	3.5000	3.4000	3.4500	-13.750%	50	1,424	-82.899%
2026-05-19	4.0500	4.0500	4.0000	4.0000	+5.263%	7	1,424	-85.250%
2026-05-18	3.7500	3.8000	3.7500	3.8000	-1.299%	3	1,414	-84.474%
2026-05-15	3.8000	3.8500	3.7100	3.8500	+4.054%	45	1,414	-84.675%
2026-05-14	3.7000	3.7000	3.6500	3.7000	+1.370%	15	1,371	-84.054%
2026-05-13	3.7000	3.7000	3.6500	3.6500	+1.389%	8	1,341	-83.836%
2026-05-12	3.8500	3.9500	3.6000	3.6000	-0.552%	55	1,341	-83.611%
2026-05-11	3.6200	3.6200	3.6200	3.6200	+14.921%	10	1,341	-83.702%
2026-05-07	3.1500	3.1500	3.1500	3.1500	-12.500%	1	1,346	-81.270%
2026-05-05	3.6000	3.6000	3.6000	3.6000	-13.876%	8	1,346	-83.611%
2026-04-29	4.0000	4.1800	3.9500	4.1800	+12.973%	207	1,354	-85.885%
2026-04-28	3.7500	3.7500	3.7000	3.7000	-7.035%	198	1,205	-84.054%
2026-04-27	4.0000	4.0000	3.9800	3.9800	-2.927%	14	1,007	-85.176%
2026-04-24	4.0500	4.1000	3.8800	4.1000	+13.889%	34	1,016	-85.610%
2026-04-21	3.4000	3.6000	3.4000	3.6000	-8.861%	63	1,016	-83.611%
2026-04-14	4.2000	4.2000	3.9500	3.9500	-18.557%	4	964	-85.063%
2026-04-13	5.2000	5.2000	4.8500	4.8500	-4.902%	50	957	-87.835%
2026-04-10	5.1000	5.1000	5.1000	5.1000	-4.135%	30	929	-88.431%
2026-04-08	5.3200	5.3200	5.3200	5.3200	-26.111%	1	899	-88.910%
2026-04-07	7.2000	7.2000	7.2000	7.2000	+2.564%	3	899	-91.806%
2026-04-06	7.0200	7.0200	7.0200	7.0200	-9.653%	1	896	-91.595%
2026-04-02	7.7700	7.7700	7.7700	7.7700	+5.714%	1	895	-92.407%
2026-04-01	7.3500	7.3500	7.3500	7.3500	-11.446%	9	895	-91.973%
2026-03-31	9.3900	9.3900	8.3000	8.3000	-17.000%	34	902	-92.892%
2026-03-30	10.0000	10.0000	10.0000	10.0000	+25.313%	2	890	-94.100%
2026-03-26	7.6500	8.0100	7.6500	7.9800	+5.695%	18	891	-92.607%
2026-03-24	8.4000	8.4000	7.4700	7.5500	-2.956%	16	878	-92.185%
2026-03-23	7.8400	7.8400	7.7800	7.7800	-8.899%	2	875	-92.416%
2026-03-20	8.5900	8.5900	8.5400	8.5400	+0.471%	2	874	-93.091%
2026-03-19	8.5000	8.5000	8.5000	8.5000	-4.709%	1	873	-93.059%
2026-03-17	8.9200	8.9200	8.9200	8.9200	-0.224%	2	873	-93.386%
2026-03-10	8.9400	8.9400	8.9400	8.9400	-19.459%	5	871	-93.400%
2026-03-09	11.1000	11.1000	11.1000	11.1000	+15.625%	1	871	-94.685%
2026-03-06	10.2500	10.2500	9.6000	9.6000	+8.475%	166	873	-93.854%
2026-03-05	8.8500	8.8500	8.8500	8.8500	+10.625%	14	841	-93.333%
2026-03-04	8.0000	8.0000	8.0000	8.0000	-4.192%	3	834	-92.625%
2026-03-03	8.3500	8.3500	8.3500	8.3500	-4.571%	3	837	-92.934%
2026-02-27	8.2000	8.7500	8.1500	8.7500	+13.049%	35	840	-93.257%
2026-02-25	7.7400	7.7400	7.7400	7.7400	-10.000%	1	817	-92.377%
2026-02-24	8.7500	8.7500	8.6000	8.6000	+17.808%	9	817	-93.140%
2026-02-17	7.3000	7.3000	7.3000	7.3000	-8.176%	1	811	-91.918%
2026-02-12	8.0000	8.0000	7.7000	7.9500	+37.069%	8	810	-92.579%
2026-02-11	5.8000	5.8000	5.8000	5.8000	-20.548%	10	808	-89.828%
2026-02-05	7.3000	7.3000	7.2500	7.3000	+28.070%	40	798	-91.918%
2026-02-04	5.7000	5.7000	5.7000	5.7000	-8.800%	20	774	-89.649%
2026-02-02	6.6000	6.6000	6.2500	6.2500	-9.420%	2	774	-90.560%
2026-01-28	6.9000	6.9000	6.9000	6.9000	0.000%	11	775	-91.449%
2026-01-23	6.6500	6.9000	6.6500	6.9000	+5.023%	27	767	-91.449%
2026-01-22	6.4800	6.5700	6.4800	6.5700	-6.143%	2	743	-91.020%
2026-01-21	7.0000	7.0000	7.0000	7.0000	-3.448%	1	743	-91.571%
2026-01-20	7.2500	7.2500	7.2500	7.2500	+26.087%	5	742	-91.862%
2026-01-16	5.7500	5.7500	5.7500	5.7500	-9.449%	89	649	-89.739%
2026-01-12	6.3500	6.3500	6.3500	6.3500	+10.435%	1	649	-90.709%
2026-01-08	5.7500	5.7500	5.7500	5.7500	+4.545%	105	648	-89.739%
2026-01-06	5.5000	5.5000	5.5000	5.5000	+5.973%	20	558	-89.273%
2026-01-05	5.3000	5.3500	5.1900	5.1900	-16.290%	10	558	-88.632%
2026-01-02	6.3500	6.3500	6.2000	6.2000	-3.125%	10	557	-90.484%
2025-12-31	6.4500	6.5000	6.4000	6.4000	+0.787%	6	550	-90.781%
2025-12-30	6.4500	6.4500	6.3500	6.3500	+4.785%	6	550	-90.709%
2025-12-29	5.9200	6.0600	5.9200	6.0600	+3.767%	2	549	-90.264%
2025-12-26	5.8000	5.8400	5.8000	5.8400	+6.182%	52	550	-89.897%
2025-12-24	5.5000	5.5000	5.5000	5.5000	-5.172%	1	552	-89.273%
2025-12-23	6.0000	6.0000	5.8000	5.8000	-4.918%	12	552	-89.828%
2025-12-22	6.4000	6.4000	6.1000	6.1000	-23.750%	4	545	-90.328%
2025-12-16	7.5500	8.0000	7.5500	8.0000	+6.667%	15	545	-92.625%
2025-12-15	7.5000	7.5000	7.5000	7.5000	-1.316%	11	540	-92.133%
2025-12-12	7.5000	7.6000	7.5000	7.6000	-11.628%	8	529	-92.237%
2025-12-05	8.6000	8.6000	8.6000	8.6000	-3.262%	6	524	-93.140%
2025-12-04	8.7700	8.8900	8.7700	8.8900	-3.370%	29	524	-93.363%
2025-12-03	9.9300	9.9300	9.1800	9.2000	-19.298%	4	522	-93.587%
2025-11-25	11.4500	11.4500	11.4000	11.4000	-10.938%	30	520	-94.825%
2025-11-21	14.0000	14.0000	12.7000	12.8000	+1.346%	54	513	-95.391%
2025-11-19	12.5300	12.6500	12.5300	12.6300	+3.951%	12	474	-95.329%
2025-11-17	12.1500	12.2100	12.1500	12.1500	+1.250%	87	484	-95.144%
2025-11-14	11.9500	12.0500	11.9000	12.0000	+9.589%	19	415	-95.083%
2025-11-12	10.9500	10.9500	10.9500	10.9500	-6.410%	4	414	-94.612%
2025-11-11	11.7000	11.7000	11.7000	11.7000	-6.400%	10	421	-94.957%
2025-11-07	12.5000	12.5000	12.5000	12.5000	+5.932%	40	421	-95.280%
2025-11-04	11.8000	11.8000	11.8000	11.8000	-1.667%	2	381	-95.000%
2025-11-03	11.7500	12.0000	11.5300	12.0000	+6.857%	51	331	-95.083%
2025-10-28	11.2300	11.2300	11.2300	11.2300	-4.426%	10	331	-94.746%
2025-10-27	11.7500	11.7500	11.7500	11.7500	-7.480%	22	300	-94.979%
2025-10-22	12.7000	12.7000	12.7000	12.7000	-7.971%	25	300	-95.354%
2025-10-17	13.8000	13.8000	13.8000	13.8000	+17.949%	8	293	-95.725%
2025-10-14	11.7000	11.7000	11.7000	11.7000	-11.364%	2	301	-94.957%
2025-10-13	13.4500	13.4500	13.1500	13.2000	-10.811%	4	303	-95.530%
2025-10-10	14.7500	14.8000	14.7500	14.8000	+15.175%	2	299	-96.014%
2025-10-07	12.6000	12.8500	12.6000	12.8500	-0.619%	25	289	-95.409%
2025-10-02	12.8300	12.9300	12.8300	12.9300	+7.750%	2	289	-95.437%
2025-09-12	12.0000	12.0000	12.0000	12.0000	-5.063%	4	288	-95.083%
2025-09-04	12.7500	12.8500	12.6300	12.6400	-4.604%	20	288	-95.332%
2025-07-28	13.2500	13.2500	13.2500	13.2500	-3.001%	12	286	-95.547%
2025-07-25	13.6600	13.6600	13.6600	13.6600	+1.185%	4	274	-95.681%
2025-07-23	13.5000	13.5000	13.5000	13.5000	-24.707%	2	270	-95.630%
2025-07-11	18.3700	18.3700	17.8400	17.9300	-5.482%	1,006	269	-96.709%
2025-06-30	18.9700	18.9700	18.9700	18.9700	-11.148%	10	1,018	-96.890%
2025-06-24	21.4000	21.4000	21.3500	21.3500	-29.631%	1,000	1,008	-97.237%
2025-03-18	30.6400	30.6500	30.3400	30.3400	+32.489%	15	16	-98.055%
2025-02-26	22.9000	22.9000	22.9000	22.9000	0.000%	1	1	-97.424%