Dark

C20261218P110
C Dec 18 2026 110.00 Put (C261218P00110000)
option OPRA

EOD

Sep 18, 2026

1.35-11.184%(-0.17)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.4200	1.4300	1.3300	1.3500	-11.184%	21	4,202	0.000%
2026-09-17	1.4100	1.5200	1.3700	1.5200	-4.403%	51	4,195	-11.184%
2026-09-16	1.2700	1.5900	1.1900	1.5900	+32.500%	13	4,165	-15.094%
2026-09-15	1.1500	1.3100	1.1400	1.2000	-8.397%	32	4,171	+12.500%
2026-09-14	1.2200	1.3800	1.1900	1.3100	+31.000%	13	4,168	+3.053%
2026-09-11	1.0500	1.0500	1.0000	1.0000	-6.542%	5	4,164	+35.000%
2026-09-10	1.0800	1.0800	1.0700	1.0700	-0.926%	28	4,165	+26.168%
2026-09-09	1.0800	1.0800	1.0700	1.0800	-2.703%	64	4,163	+25.000%
2026-09-08	1.1300	1.1300	1.1100	1.1100	0.000%	3	4,160	+21.622%
2026-09-04	1.0900	1.1100	1.0900	1.1100	+5.714%	2	4,160	+21.622%
2026-09-03	1.2200	1.2200	1.0500	1.0500	-22.794%	4	4,160	+28.571%
2026-09-02	1.2800	1.3800	1.2800	1.3600	-9.934%	28	4,160	-0.735%
2026-09-01	1.4300	1.5300	1.4000	1.5100	-0.658%	58	4,170	-10.596%
2026-08-31	1.5900	1.5900	1.5200	1.5200	-2.564%	7	4,170	-11.184%
2026-08-26	1.5700	1.5800	1.5600	1.5600	-0.637%	4	4,171	-13.462%
2026-08-25	1.5700	1.5700	1.5700	1.5700	-17.368%	5	4,171	-14.013%
2026-08-24	1.9000	1.9000	1.9000	1.9000	-7.317%	3	4,168	-28.947%
2026-08-21	2.0800	2.0800	2.0500	2.0500	+22.754%	4	4,165	-34.146%
2026-08-20	1.8000	1.8000	1.6700	1.6700	-5.114%	52	4,161	-19.162%
2026-08-19	1.6000	1.7600	1.6000	1.7600	+35.385%	61	4,111	-23.295%
2026-08-17	1.3000	1.3000	1.2900	1.3000	+0.775%	49	4,111	+3.846%
2026-08-14	1.2900	1.3300	1.2700	1.2900	-7.194%	18	4,108	+4.651%
2026-08-13	1.4400	1.4500	1.3700	1.3900	-7.333%	10	4,093	-2.878%
2026-08-12	1.5500	1.5500	1.5000	1.5000	-12.791%	12	4,094	-10.000%
2026-08-11	1.7600	1.7600	1.6600	1.7200	-4.972%	88	4,099	-21.512%
2026-08-10	1.9100	1.9100	1.8100	1.8100	-8.586%	32	4,107	-25.414%
2026-08-07	2.0800	2.0800	1.9600	1.9800	0.000%	156	4,107	-31.818%
2026-08-06	1.8500	2.0100	1.8000	1.9800	+10.000%	107	3,995	-31.818%
2026-08-05	1.8400	1.8700	1.7500	1.8000	-8.163%	102	4,004	-25.000%
2026-08-04	2.0300	2.0400	1.9000	1.9600	-35.738%	56	4,029	-31.122%
2026-07-30	3.1000	3.1000	3.0000	3.0500	-14.085%	35	4,035	-55.738%
2026-07-29	3.4600	3.6000	3.4500	3.5500	+18.333%	63	4,024	-61.972%
2026-07-28	2.9700	3.0500	2.9700	3.0000	+3.093%	32	3,996	-55.000%
2026-07-27	2.7100	2.9400	2.7000	2.9100	-4.590%	32	3,982	-53.608%
2026-07-24	2.8900	3.0500	2.8400	3.0500	-1.613%	37	3,955	-55.738%
2026-07-23	3.0000	3.1000	2.9800	3.1000	+9.929%	10	3,932	-56.452%
2026-07-22	2.9000	2.9000	2.8200	2.8200	-3.425%	6	3,926	-52.128%
2026-07-21	3.1000	3.1000	2.8800	2.9200	-14.118%	136	3,924	-53.767%
2026-07-20	3.4500	3.4500	3.2500	3.4000	-4.225%	167	3,842	-60.294%
2026-07-17	3.3500	3.5500	3.3500	3.5500	+17.940%	32	3,891	-61.972%
2026-07-16	3.0100	3.0100	3.0100	3.0100	+6.360%	1	3,921	-55.150%
2026-07-14	2.5500	3.0000	2.5500	2.8300	+28.054%	7	3,920	-52.297%
2026-07-10	2.2200	2.2200	2.2100	2.2100	-13.333%	66	3,920	-38.914%
2026-06-30	2.5500	2.5500	2.5500	2.5500	+7.595%	1	3,854	-47.059%
2026-06-26	2.3700	2.3700	2.3700	2.3700	+17.910%	3	3,854	-43.038%
2026-06-25	2.0100	2.0100	2.0100	2.0100	-8.636%	1	3,854	-32.836%
2026-06-24	2.2000	2.2000	2.2000	2.2000	+2.326%	2	3,854	-38.636%
2026-06-22	2.1100	2.1600	2.1100	2.1500	+7.500%	30	3,854	-37.209%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-13.043%	50	3,845	-32.500%
2026-06-17	2.3000	2.3000	2.3000	2.3000	-18.728%	1	3,845	-41.304%
2026-06-15	2.8300	2.8300	2.8300	2.8300	-10.159%	1	3,845	-52.297%
2026-06-12	3.1500	3.1500	3.1500	3.1500	-15.323%	50	3,845	-57.143%
2026-06-11	4.0500	4.1000	3.7200	3.7200	-8.600%	29	3,845	-63.710%
2026-06-08	4.0400	4.0700	4.0400	4.0700	-8.333%	10	3,866	-66.830%
2026-06-05	4.0500	4.4400	4.0000	4.4400	-6.526%	12	3,860	-69.595%
2026-06-03	4.5000	4.8000	4.5000	4.7500	+7.466%	8	3,851	-71.579%
2026-06-02	4.7000	4.7000	4.4000	4.4200	-13.333%	59	3,847	-69.457%
2026-06-01	5.1000	5.1000	5.1000	5.1000	-0.971%	1	3,812	-73.529%
2026-05-29	5.2500	5.2500	5.0500	5.1500	-11.207%	19	3,811	-73.786%
2026-05-28	5.6500	5.8000	5.6000	5.8000	+6.422%	33	3,813	-76.724%
2026-05-27	5.4500	5.5000	5.3000	5.4500	+1.869%	10	3,807	-75.229%
2026-05-26	5.4500	5.4500	5.3000	5.3500	-4.464%	14	3,799	-74.766%
2026-05-22	5.5500	5.6000	5.5000	5.6000	-5.882%	24	3,770	-75.893%
2026-05-21	5.7000	5.9500	5.7000	5.9500	-11.194%	16	3,756	-77.311%
2026-05-19	6.7000	6.9000	6.6500	6.7000	+3.077%	230	3,756	-79.851%
2026-05-18	6.1500	6.5000	6.1500	6.5000	+4.000%	11	3,594	-79.231%
2026-05-15	6.2500	6.3000	6.2000	6.2500	0.000%	16	3,594	-78.400%
2026-05-14	6.0500	6.2500	5.9500	6.2500	+4.167%	32	3,585	-78.400%
2026-05-13	6.0500	6.0500	5.9000	6.0000	+2.564%	46	3,575	-77.500%
2026-05-12	6.6000	6.6000	5.8500	5.8500	0.000%	30	3,575	-76.923%
2026-05-11	5.8000	5.8500	5.8000	5.8500	+12.500%	9	3,575	-76.923%
2026-05-07	5.1000	5.2000	4.8500	5.2000	-16.800%	1,083	3,589	-74.038%
2026-05-04	6.3000	6.4000	6.2500	6.2500	+4.167%	5	2,927	-78.400%
2026-05-01	6.0000	6.0000	6.0000	6.0000	0.000%	5	2,924	-77.500%
2026-04-30	6.0200	6.0200	5.9900	6.0000	-3.226%	67	2,924	-77.500%
2026-04-27	6.2000	6.2000	6.2000	6.2000	-2.208%	16	2,857	-78.226%
2026-04-24	6.3000	6.3400	6.1300	6.3400	+0.158%	22	2,858	-78.707%
2026-04-23	6.3500	6.3500	6.2800	6.3300	+8.205%	5	2,858	-78.673%
2026-04-22	5.7700	5.8500	5.7400	5.8500	+5.405%	138	2,860	-76.923%
2026-04-20	5.7000	5.7000	5.5500	5.5500	-10.339%	42	2,766	-75.676%
2026-04-16	6.1900	6.1900	6.1900	6.1900	+7.652%	5	2,766	-78.191%
2026-04-15	5.7100	5.7500	5.7100	5.7500	-4.167%	3	2,766	-76.522%
2026-04-14	5.9000	6.0000	5.9000	6.0000	-15.966%	11	2,767	-77.500%
2026-04-13	7.1400	7.1400	7.1400	7.1400	-10.526%	1	2,756	-81.092%
2026-04-10	7.9800	7.9800	7.9800	7.9800	+2.571%	2	2,757	-83.083%
2026-04-09	7.8000	7.8000	7.7800	7.7800	-3.951%	3	2,757	-82.648%
2026-04-08	7.9300	8.1000	7.9300	8.1000	-22.040%	3	2,757	-83.333%
2026-04-07	10.3900	10.3900	10.3900	10.3900	-1.330%	1	2,757	-87.007%
2026-04-06	10.5300	10.5300	10.5300	10.5300	-5.561%	2	2,757	-87.179%
2026-04-02	11.7000	11.9000	11.0000	11.1500	-7.083%	43	2,761	-87.892%
2026-03-31	12.8000	13.0000	12.0000	12.0000	-14.894%	41	2,761	-88.750%
2026-03-27	12.9800	14.6800	12.3500	14.1000	+23.684%	37	2,751	-90.426%
2026-03-24	11.4000	11.4000	11.4000	11.4000	-2.564%	1	2,730	-88.158%
2026-03-23	11.7000	11.7000	11.7000	11.7000	-21.739%	1	2,729	-88.462%
2026-03-06	15.2000	15.2000	14.9500	14.9500	+10.741%	18	2,729	-90.970%
2026-03-05	13.1500	13.5000	13.1500	13.5000	+13.445%	9	2,745	-90.000%
2026-03-04	11.9000	11.9000	11.9000	11.9000	-4.032%	9	2,751	-88.655%
2026-03-03	13.4600	13.4600	12.4000	12.4000	-5.344%	10	2,760	-89.113%
2026-02-24	13.1000	13.1000	13.1000	13.1000	+7.819%	20	2,769	-89.695%
2026-02-23	12.8000	12.8000	12.1500	12.1500	+13.551%	5	2,769	-88.889%
2026-02-20	10.7000	10.7700	10.5100	10.7000	-13.710%	2,773	2,765	-87.383%
2026-02-12	11.6000	12.4000	11.6000	12.4000	+42.365%	70	3,268	-89.113%
2026-02-10	8.7100	8.7100	8.7100	8.7100	+13.559%	2	3,233	-84.501%
2026-02-09	8.0900	8.0900	7.6700	7.6700	-7.590%	8	3,233	-82.399%
2026-02-06	8.5700	8.5700	8.3000	8.3000	-19.417%	26	3,226	-83.735%
2026-02-05	10.7000	10.7000	10.3000	10.3000	+9.574%	12	3,217	-86.893%
2026-02-04	9.2500	9.4000	9.2500	9.4000	+2.174%	8	3,217	-85.638%
2026-02-03	9.2000	9.2000	9.2000	9.2000	-13.452%	1	3,218	-85.326%
2026-01-23	10.2700	10.6300	10.2700	10.6300	+2.212%	12	3,218	-87.300%
2026-01-21	10.4000	10.4000	10.4000	10.4000	-5.797%	353	3,219	-87.019%
2026-01-20	11.0500	11.0500	11.0000	11.0400	-0.987%	15	2,868	-87.772%
2026-01-14	10.9000	11.1500	10.8500	11.1500	+12.626%	14	2,865	-87.892%
2026-01-13	9.9000	9.9000	9.9000	9.9000	+3.125%	38	2,862	-86.364%
2026-01-12	9.6000	9.6000	9.6000	9.6000	+10.345%	1	2,863	-85.938%
2026-01-09	8.7000	8.7000	8.7000	8.7000	+6.098%	1	2,863	-84.483%
2026-01-08	8.7100	8.7100	8.0100	8.2000	-5.202%	2,508	2,863	-83.537%
2026-01-07	8.6500	8.6500	8.6500	8.6500	+3.593%	49	389	-84.393%
2026-01-06	8.2000	8.3500	8.2000	8.3500	-3.468%	2	349	-83.832%
2026-01-05	8.6500	8.6500	8.6500	8.6500	-12.626%	1	348	-84.393%
2025-12-30	9.9000	9.9000	9.9000	9.9000	+6.911%	2	348	-86.364%
2025-12-29	9.0500	9.2600	9.0500	9.2600	+5.227%	2	346	-85.421%
2025-12-26	8.8000	8.8000	8.8000	8.8000	+4.637%	3	346	-84.659%
2025-12-24	8.4100	8.4100	8.4100	8.4100	-10.245%	1	348	-83.948%
2025-12-22	9.3700	9.3700	9.3700	9.3700	-6.766%	2	348	-85.592%
2025-12-19	10.6200	10.6200	9.6400	10.0500	-8.636%	135	349	-86.567%
2025-12-18	11.1000	11.2500	10.9500	11.0000	-3.084%	23	256	-87.727%
2025-12-17	11.3000	11.3500	11.3000	11.3500	-5.809%	3	237	-88.106%
2025-12-16	11.4500	12.0500	11.4500	12.0500	+10.046%	50	236	-88.797%
2025-12-15	11.1700	11.3500	10.9500	10.9500	-4.865%	89	186	-87.671%
2025-12-12	11.5500	11.5500	11.5100	11.5100	-2.043%	3	116	-88.271%
2025-12-11	11.7500	11.7500	11.6000	11.7500	-3.292%	23	115	-88.511%
2025-12-10	12.1500	12.1500	12.1500	12.1500	-10.000%	3	95	-88.889%
2025-12-09	12.9000	13.5000	12.9000	13.5000	-11.765%	60	92	-90.000%
2025-12-01	15.3000	15.3000	15.3000	15.3000	+2.685%	11	55	-91.176%
2025-11-28	14.9500	14.9500	14.9000	14.9000	-4.487%	10	55	-90.940%
2025-11-26	16.1000	16.1000	15.4800	15.6000	-10.345%	43	51	-91.346%
2025-11-24	17.3500	17.4000	17.3500	17.4000	-4.396%	3	51	-92.241%
2025-11-21	18.2500	18.2500	18.2000	18.2000	-2.933%	2	48	-92.582%
2025-11-18	18.7000	18.7500	18.7000	18.7500	+6.838%	10	48	-92.800%
2025-11-17	17.6000	17.6300	17.5500	17.5500	+1.916%	17	44	-92.308%
2025-11-14	17.2500	17.2500	17.2200	17.2200	+8.987%	40	36	-92.160%
2025-11-13	15.7000	15.8000	15.7000	15.8000	-17.060%	22	32	-91.456%
2025-10-13	19.1500	19.1500	19.0500	19.0500	+24.104%	6	10	-92.913%
2025-09-22	15.1400	15.3500	15.1400	15.3500	-0.325%	2	8	-91.205%
2025-09-19	15.4000	15.4000	15.4000	15.4000	-2.098%	4	7	-91.234%
2025-09-18	15.5200	15.7300	15.5200	15.7300	-21.663%	2	3	-91.418%
2025-09-02	19.8800	20.0800	19.8800	20.0800	+4.149%	2	2	-93.277%
2025-08-22	19.1300	19.2800	19.1300	19.2800	-1.883%	2	2	-92.998%
2025-07-28	19.6500	19.6500	19.6500	19.6500	-6.429%	1	1	-93.130%
2025-07-17	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	-93.571%