Dark

C20261218P105
C Dec 18 2026 105.00 Put (C261218P00105000)
option OPRA

EOD

Aug 5, 2026

1.25-34.211%(-0.65)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2900	1.3200	1.2500	1.2500	-34.211%	8	2,161	0.000%
2026-07-30	1.9000	1.9000	1.9000	1.9000	-24.603%	10	2,165	-34.211%
2026-07-29	2.5200	2.5200	2.5200	2.5200	+26.000%	1	2,155	-50.397%
2026-07-22	2.0400	2.0400	2.0000	2.0000	-10.314%	5	2,155	-37.500%
2026-07-21	2.2300	2.2300	2.2200	2.2300	-19.495%	100	2,150	-43.946%
2026-07-20	2.7700	2.7700	2.7700	2.7700	+9.921%	5	2,050	-54.874%
2026-07-17	2.5200	2.5200	2.5200	2.5200	+21.154%	1	2,045	-50.397%
2026-07-14	1.3600	2.1200	1.3600	2.0800	+13.661%	7	2,045	-39.904%
2026-07-13	1.8300	1.8300	1.8300	1.8300	+12.270%	1	2,041	-31.694%
2026-07-06	1.6300	1.6300	1.6300	1.6300	-6.857%	4	2,040	-23.313%
2026-06-17	1.7500	1.7500	1.7500	1.7500	-7.895%	16	2,040	-28.571%
2026-06-16	2.1000	2.1000	1.8900	1.9000	-15.556%	14	2,055	-34.211%
2026-06-15	1.9500	2.2500	1.9500	2.2500	-20.775%	7	2,063	-44.444%
2026-06-11	3.2000	3.2000	2.8400	2.8400	-11.250%	12	2,070	-55.986%
2026-06-10	3.1500	3.2000	3.1500	3.2000	+2.236%	3	2,072	-60.938%
2026-06-09	3.1300	3.1300	3.1300	3.1300	-0.949%	7	2,073	-60.064%
2026-06-08	3.1600	3.1600	3.1600	3.1600	-12.222%	4	2,073	-60.443%
2026-06-03	3.6000	3.6000	3.6000	3.6000	+7.463%	2	2,073	-65.278%
2026-06-02	3.6000	3.6000	3.3500	3.3500	-12.987%	13	2,071	-62.687%
2026-06-01	3.8500	3.8500	3.8500	3.8500	-1.282%	3	2,061	-67.532%
2026-05-29	4.1500	4.1500	3.9000	3.9000	-9.931%	4	2,058	-67.949%
2026-05-28	4.3500	4.5300	4.3000	4.3300	+3.095%	12	2,054	-71.132%
2026-05-27	4.2000	4.3500	4.1000	4.2000	+6.329%	78	2,046	-70.238%
2026-05-26	4.0500	4.2500	3.9500	3.9500	-8.140%	414	1,972	-68.354%
2026-05-22	4.3000	4.3000	4.2500	4.3000	-5.495%	12	1,814	-70.930%
2026-05-21	4.4500	4.6000	4.4500	4.5500	+0.887%	31	1,783	-72.527%
2026-05-20	4.5100	4.5100	4.5100	4.5100	-15.701%	1	1,783	-72.284%
2026-05-19	5.2000	5.3500	5.2000	5.3500	+10.309%	13	1,770	-76.636%
2026-05-18	4.8500	4.8500	4.8500	4.8500	-1.020%	1	1,770	-74.227%
2026-05-15	4.9500	5.0000	4.8500	4.9000	+1.031%	23	1,770	-74.490%
2026-05-14	4.8000	4.8500	4.6500	4.8500	-1.020%	40	1,749	-74.227%
2026-05-13	4.7000	4.9000	4.7000	4.9000	+6.522%	14	1,630	-74.490%
2026-05-12	4.9000	5.0500	4.6000	4.6000	-1.288%	77	1,630	-72.826%
2026-05-11	4.6600	4.6600	4.6600	4.6600	+4.719%	5	1,630	-73.176%
2026-05-05	4.4500	4.4500	4.4500	4.4500	-7.292%	4	1,630	-71.910%
2026-04-30	4.9500	4.9500	4.8000	4.8000	-4.950%	18	1,626	-73.958%
2026-04-29	5.0500	5.0500	5.0500	5.0500	+1.000%	2	1,626	-75.248%
2026-04-28	4.8500	5.0000	4.8500	5.0000	0.000%	3	1,626	-75.000%
2026-04-27	5.0000	5.0000	5.0000	5.0000	-1.961%	13	1,625	-75.000%
2026-04-24	5.0500	5.1000	4.9200	5.1000	+2.000%	22	1,621	-75.490%
2026-04-23	5.0000	5.0000	5.0000	5.0000	-3.846%	1	1,621	-75.000%
2026-04-22	5.2000	5.2000	5.2000	5.2000	+20.930%	5	1,622	-75.962%
2026-04-21	4.3000	4.3000	4.3000	4.3000	-14.000%	1	1,618	-70.930%
2026-04-16	5.0000	5.0000	5.0000	5.0000	+5.263%	1	1,618	-75.000%
2026-04-15	4.7500	4.7500	4.7500	4.7500	-7.767%	5	1,618	-73.684%
2026-04-14	5.0000	5.1500	4.9000	5.1500	-12.712%	257	1,613	-75.728%
2026-04-13	6.2000	6.2000	5.9000	5.9000	-11.940%	5	1,619	-78.814%
2026-04-08	6.5000	6.7000	6.5000	6.7000	-18.788%	27	1,620	-81.343%
2026-04-07	8.2500	8.2500	8.2500	8.2500	-23.963%	250	1,636	-84.848%
2026-03-31	10.6500	10.8800	10.6000	10.8500	-9.432%	145	1,468	-88.479%
2026-03-30	11.6400	11.9800	11.6400	11.9800	-3.074%	57	1,354	-89.566%
2026-03-27	10.6000	12.3600	10.6000	12.3600	+26.122%	20	1,307	-89.887%
2026-03-26	9.7100	9.9300	9.7100	9.8000	+8.287%	378	1,316	-87.245%
2026-03-25	9.0500	9.0500	9.0500	9.0500	-8.586%	1	1,176	-86.188%
2026-03-24	9.9000	9.9000	9.9000	9.9000	-8.333%	1	1,175	-87.374%
2026-03-19	10.8000	10.8000	10.8000	10.8000	+1.408%	1	1,174	-88.426%
2026-03-17	10.6500	10.6500	10.6500	10.6500	-13.415%	400	1,174	-88.263%
2026-03-12	12.3000	12.3000	12.3000	12.3000	+10.314%	1	934	-89.837%
2026-03-11	11.4000	11.4000	11.1500	11.1500	+9.852%	6	933	-88.789%
2026-03-10	10.1500	10.1500	10.1500	10.1500	-23.222%	1	932	-87.685%
2026-03-09	13.2200	13.2200	13.2200	13.2200	+6.613%	16	933	-90.545%
2026-03-06	12.6000	12.6000	12.4000	12.4000	+11.712%	15	917	-89.919%
2026-03-05	10.8500	11.1000	10.8500	11.1000	+11.558%	7	929	-88.739%
2026-03-04	9.8000	9.9500	9.8000	9.9500	-2.927%	7	933	-87.437%
2026-03-03	10.2500	10.2500	10.2500	10.2500	-0.195%	7	940	-87.805%
2026-03-02	10.2000	10.2700	10.2000	10.2700	-0.291%	5	946	-87.829%
2026-02-27	10.2000	10.3000	10.2000	10.3000	+3.518%	10	942	-87.864%
2026-02-23	9.9500	10.0000	9.9000	9.9500	+8.743%	167	932	-87.437%
2026-02-17	9.1500	9.1500	9.1500	9.1500	+46.400%	1	820	-86.339%
2026-02-09	6.2500	6.2500	6.2500	6.2500	-7.407%	5	820	-80.000%
2026-02-06	6.9700	6.9700	6.7500	6.7500	-20.868%	20	815	-81.481%
2026-02-05	8.5300	8.5300	8.5300	8.5300	+4.024%	2	802	-85.346%
2026-01-30	8.4000	8.4000	8.2000	8.2000	-4.094%	13	802	-84.756%
2026-01-27	8.2800	8.5500	8.2800	8.5500	-5.000%	4	792	-85.380%
2026-01-20	8.0000	9.0000	8.0000	9.0000	+19.205%	45	788	-86.111%
2026-01-16	7.5500	7.5500	7.5500	7.5500	-13.714%	125	619	-83.444%
2026-01-14	8.7500	8.7500	8.7500	8.7500	+6.577%	39	619	-85.714%
2026-01-13	7.6500	8.2100	7.6500	8.2100	+1.988%	161	602	-84.775%
2026-01-12	8.0500	8.0500	8.0500	8.0500	+13.380%	1	442	-84.472%
2026-01-09	7.1000	7.1000	7.1000	7.1000	+0.282%	5	442	-82.394%
2026-01-08	7.0800	7.0800	7.0800	7.0800	+0.426%	1	442	-82.345%
2026-01-07	7.2500	7.2500	7.0500	7.0500	+7.634%	7	441	-82.270%
2026-01-06	6.6000	6.6500	6.5500	6.5500	-3.535%	5	437	-80.916%
2026-01-05	6.7900	6.7900	6.7900	6.7900	-10.658%	1	436	-81.591%
2025-12-29	7.6000	7.6000	7.6000	7.6000	+4.110%	166	436	-83.553%
2025-12-26	7.0200	7.4000	7.0200	7.3000	+6.569%	27	276	-82.877%
2025-12-24	6.9000	6.9000	6.8500	6.8500	-6.164%	4	275	-81.752%
2025-12-23	7.2800	7.3000	7.2800	7.3000	-19.604%	21	275	-82.877%
2025-12-18	9.0800	9.0800	9.0800	9.0800	-1.838%	5	264	-86.233%
2025-12-15	9.2500	9.2500	9.2500	9.2500	-7.960%	14	259	-86.486%
2025-12-10	10.0500	10.0500	10.0500	10.0500	-8.219%	3	252	-87.562%
2025-12-09	10.5000	11.0000	10.4000	10.9500	+5.797%	52	250	-88.584%
2025-12-08	10.3500	10.3500	10.3500	10.3500	+0.485%	1	216	-87.923%
2025-12-05	10.5000	10.7300	10.3000	10.3000	-3.195%	19	216	-87.864%
2025-12-04	10.8200	10.8500	10.6400	10.6400	-5.841%	26	229	-88.252%
2025-12-03	11.3000	11.3000	11.3000	11.3000	-12.403%	30	207	-88.938%
2025-12-01	12.7000	12.9000	12.6500	12.9000	+3.200%	75	207	-90.310%
2025-11-28	12.5000	12.5000	12.5000	12.5000	-2.724%	11	201	-90.000%
2025-11-26	12.9000	12.9000	12.8500	12.8500	-15.738%	10	204	-90.272%
2025-11-19	15.3500	15.3500	15.2500	15.2500	-3.481%	10	204	-91.803%
2025-11-18	15.8000	15.8000	15.8000	15.8000	+7.264%	6	204	-92.089%
2025-11-17	14.7500	14.7500	14.7300	14.7300	-0.808%	10	209	-91.514%
2025-10-24	14.8500	14.8500	14.8500	14.8500	-0.669%	20	208	-91.582%
2025-10-21	14.9500	14.9500	14.9500	14.9500	-0.664%	5	208	-91.639%
2025-10-20	14.9000	15.0500	14.9000	15.0500	+3.436%	19	208	-91.694%
2025-10-15	14.6000	14.6000	14.2000	14.5500	+2.465%	127	196	-91.409%
2025-10-14	14.2500	14.2500	14.1000	14.2000	-9.149%	22	132	-91.197%
2025-10-07	15.4100	15.6300	15.4100	15.6300	+3.854%	2	110	-92.003%
2025-10-03	15.0500	15.0500	15.0500	15.0500	+18.225%	3	110	-91.694%
2025-09-22	12.5300	12.7300	12.5300	12.7300	-2.452%	2	108	-90.181%
2025-09-18	12.9000	13.0500	12.9000	13.0500	-15.806%	2	108	-90.421%
2025-09-04	15.5000	15.5000	15.5000	15.5000	-7.848%	1	108	-91.935%
2025-09-03	17.0700	17.2100	16.7100	16.8200	+6.053%	4	107	-92.568%
2025-08-29	15.6200	15.8600	15.6200	15.8600	-2.280%	2	107	-92.119%
2025-08-22	15.9700	16.2300	15.9700	16.2300	-6.991%	2	107	-92.298%
2025-08-20	17.4500	17.4500	17.4500	17.4500	0.000%	107	107	-92.837%