Dark

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

EOD

Aug 6, 2026

1.98+10.000%(+0.18)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.8500	2.0100	1.8000	1.9800	+10.000%	107	3,995	0.000%
2026-08-05	1.8400	1.8700	1.7500	1.8000	-8.163%	102	4,004	+10.000%
2026-08-04	2.0300	2.0400	1.9000	1.9600	-35.738%	56	4,029	+1.020%
2026-07-30	3.1000	3.1000	3.0000	3.0500	-14.085%	35	4,035	-35.082%
2026-07-29	3.4600	3.6000	3.4500	3.5500	+18.333%	63	4,024	-44.225%
2026-07-28	2.9700	3.0500	2.9700	3.0000	+3.093%	32	3,996	-34.000%
2026-07-27	2.7100	2.9400	2.7000	2.9100	-4.590%	32	3,982	-31.959%
2026-07-24	2.8900	3.0500	2.8400	3.0500	-1.613%	37	3,955	-35.082%
2026-07-23	3.0000	3.1000	2.9800	3.1000	+9.929%	10	3,932	-36.129%
2026-07-22	2.9000	2.9000	2.8200	2.8200	-3.425%	6	3,926	-29.787%
2026-07-21	3.1000	3.1000	2.8800	2.9200	-14.118%	136	3,924	-32.192%
2026-07-20	3.4500	3.4500	3.2500	3.4000	-4.225%	167	3,842	-41.765%
2026-07-17	3.3500	3.5500	3.3500	3.5500	+17.940%	32	3,891	-44.225%
2026-07-16	3.0100	3.0100	3.0100	3.0100	+6.360%	1	3,921	-34.219%
2026-07-14	2.5500	3.0000	2.5500	2.8300	+28.054%	7	3,920	-30.035%
2026-07-10	2.2200	2.2200	2.2100	2.2100	-13.333%	66	3,920	-10.407%
2026-06-30	2.5500	2.5500	2.5500	2.5500	+7.595%	1	3,854	-22.353%
2026-06-26	2.3700	2.3700	2.3700	2.3700	+17.910%	3	3,854	-16.456%
2026-06-25	2.0100	2.0100	2.0100	2.0100	-8.636%	1	3,854	-1.493%
2026-06-24	2.2000	2.2000	2.2000	2.2000	+2.326%	2	3,854	-10.000%
2026-06-22	2.1100	2.1600	2.1100	2.1500	+7.500%	30	3,854	-7.907%
2026-06-18	2.0000	2.0000	2.0000	2.0000	-13.043%	50	3,845	-1.000%
2026-06-17	2.3000	2.3000	2.3000	2.3000	-18.728%	1	3,845	-13.913%
2026-06-15	2.8300	2.8300	2.8300	2.8300	-10.159%	1	3,845	-30.035%
2026-06-12	3.1500	3.1500	3.1500	3.1500	-15.323%	50	3,845	-37.143%
2026-06-11	4.0500	4.1000	3.7200	3.7200	-8.600%	29	3,845	-46.774%
2026-06-08	4.0400	4.0700	4.0400	4.0700	-8.333%	10	3,866	-51.351%
2026-06-05	4.0500	4.4400	4.0000	4.4400	-6.526%	12	3,860	-55.405%
2026-06-03	4.5000	4.8000	4.5000	4.7500	+7.466%	8	3,851	-58.316%
2026-06-02	4.7000	4.7000	4.4000	4.4200	-13.333%	59	3,847	-55.204%
2026-06-01	5.1000	5.1000	5.1000	5.1000	-0.971%	1	3,812	-61.176%
2026-05-29	5.2500	5.2500	5.0500	5.1500	-11.207%	19	3,811	-61.553%
2026-05-28	5.6500	5.8000	5.6000	5.8000	+6.422%	33	3,813	-65.862%
2026-05-27	5.4500	5.5000	5.3000	5.4500	+1.869%	10	3,807	-63.670%
2026-05-26	5.4500	5.4500	5.3000	5.3500	-4.464%	14	3,799	-62.991%
2026-05-22	5.5500	5.6000	5.5000	5.6000	-5.882%	24	3,770	-64.643%
2026-05-21	5.7000	5.9500	5.7000	5.9500	-11.194%	16	3,756	-66.723%
2026-05-19	6.7000	6.9000	6.6500	6.7000	+3.077%	230	3,756	-70.448%
2026-05-18	6.1500	6.5000	6.1500	6.5000	+4.000%	11	3,594	-69.538%
2026-05-15	6.2500	6.3000	6.2000	6.2500	0.000%	16	3,594	-68.320%
2026-05-14	6.0500	6.2500	5.9500	6.2500	+4.167%	32	3,585	-68.320%
2026-05-13	6.0500	6.0500	5.9000	6.0000	+2.564%	46	3,575	-67.000%
2026-05-12	6.6000	6.6000	5.8500	5.8500	0.000%	30	3,575	-66.154%
2026-05-11	5.8000	5.8500	5.8000	5.8500	+12.500%	9	3,575	-66.154%
2026-05-07	5.1000	5.2000	4.8500	5.2000	-16.800%	1,083	3,589	-61.923%
2026-05-04	6.3000	6.4000	6.2500	6.2500	+4.167%	5	2,927	-68.320%
2026-05-01	6.0000	6.0000	6.0000	6.0000	0.000%	5	2,924	-67.000%
2026-04-30	6.0200	6.0200	5.9900	6.0000	-3.226%	67	2,924	-67.000%
2026-04-27	6.2000	6.2000	6.2000	6.2000	-2.208%	16	2,857	-68.065%
2026-04-24	6.3000	6.3400	6.1300	6.3400	+0.158%	22	2,858	-68.770%
2026-04-23	6.3500	6.3500	6.2800	6.3300	+8.205%	5	2,858	-68.720%
2026-04-22	5.7700	5.8500	5.7400	5.8500	+5.405%	138	2,860	-66.154%
2026-04-20	5.7000	5.7000	5.5500	5.5500	-10.339%	42	2,766	-64.324%
2026-04-16	6.1900	6.1900	6.1900	6.1900	+7.652%	5	2,766	-68.013%
2026-04-15	5.7100	5.7500	5.7100	5.7500	-4.167%	3	2,766	-65.565%
2026-04-14	5.9000	6.0000	5.9000	6.0000	-15.966%	11	2,767	-67.000%
2026-04-13	7.1400	7.1400	7.1400	7.1400	-10.526%	1	2,756	-72.269%
2026-04-10	7.9800	7.9800	7.9800	7.9800	+2.571%	2	2,757	-75.188%
2026-04-09	7.8000	7.8000	7.7800	7.7800	-3.951%	3	2,757	-74.550%
2026-04-08	7.9300	8.1000	7.9300	8.1000	-22.040%	3	2,757	-75.556%
2026-04-07	10.3900	10.3900	10.3900	10.3900	-1.330%	1	2,757	-80.943%
2026-04-06	10.5300	10.5300	10.5300	10.5300	-5.561%	2	2,757	-81.197%
2026-04-02	11.7000	11.9000	11.0000	11.1500	-7.083%	43	2,761	-82.242%
2026-03-31	12.8000	13.0000	12.0000	12.0000	-14.894%	41	2,761	-83.500%
2026-03-27	12.9800	14.6800	12.3500	14.1000	+23.684%	37	2,751	-85.957%
2026-03-24	11.4000	11.4000	11.4000	11.4000	-2.564%	1	2,730	-82.632%
2026-03-23	11.7000	11.7000	11.7000	11.7000	-21.739%	1	2,729	-83.077%
2026-03-06	15.2000	15.2000	14.9500	14.9500	+10.741%	18	2,729	-86.756%
2026-03-05	13.1500	13.5000	13.1500	13.5000	+13.445%	9	2,745	-85.333%
2026-03-04	11.9000	11.9000	11.9000	11.9000	-4.032%	9	2,751	-83.361%
2026-03-03	13.4600	13.4600	12.4000	12.4000	-5.344%	10	2,760	-84.032%
2026-02-24	13.1000	13.1000	13.1000	13.1000	+7.819%	20	2,769	-84.885%
2026-02-23	12.8000	12.8000	12.1500	12.1500	+13.551%	5	2,769	-83.704%
2026-02-20	10.7000	10.7700	10.5100	10.7000	-13.710%	2,773	2,765	-81.495%
2026-02-12	11.6000	12.4000	11.6000	12.4000	+42.365%	70	3,268	-84.032%
2026-02-10	8.7100	8.7100	8.7100	8.7100	+13.559%	2	3,233	-77.268%
2026-02-09	8.0900	8.0900	7.6700	7.6700	-7.590%	8	3,233	-74.185%
2026-02-06	8.5700	8.5700	8.3000	8.3000	-19.417%	26	3,226	-76.145%
2026-02-05	10.7000	10.7000	10.3000	10.3000	+9.574%	12	3,217	-80.777%
2026-02-04	9.2500	9.4000	9.2500	9.4000	+2.174%	8	3,217	-78.936%
2026-02-03	9.2000	9.2000	9.2000	9.2000	-13.452%	1	3,218	-78.478%
2026-01-23	10.2700	10.6300	10.2700	10.6300	+2.212%	12	3,218	-81.373%
2026-01-21	10.4000	10.4000	10.4000	10.4000	-5.797%	353	3,219	-80.962%
2026-01-20	11.0500	11.0500	11.0000	11.0400	-0.987%	15	2,868	-82.065%
2026-01-14	10.9000	11.1500	10.8500	11.1500	+12.626%	14	2,865	-82.242%
2026-01-13	9.9000	9.9000	9.9000	9.9000	+3.125%	38	2,862	-80.000%
2026-01-12	9.6000	9.6000	9.6000	9.6000	+10.345%	1	2,863	-79.375%
2026-01-09	8.7000	8.7000	8.7000	8.7000	+6.098%	1	2,863	-77.241%
2026-01-08	8.7100	8.7100	8.0100	8.2000	-5.202%	2,508	2,863	-75.854%
2026-01-07	8.6500	8.6500	8.6500	8.6500	+3.593%	49	389	-77.110%
2026-01-06	8.2000	8.3500	8.2000	8.3500	-3.468%	2	349	-76.287%
2026-01-05	8.6500	8.6500	8.6500	8.6500	-12.626%	1	348	-77.110%
2025-12-30	9.9000	9.9000	9.9000	9.9000	+6.911%	2	348	-80.000%
2025-12-29	9.0500	9.2600	9.0500	9.2600	+5.227%	2	346	-78.618%
2025-12-26	8.8000	8.8000	8.8000	8.8000	+4.637%	3	346	-77.500%
2025-12-24	8.4100	8.4100	8.4100	8.4100	-10.245%	1	348	-76.457%
2025-12-22	9.3700	9.3700	9.3700	9.3700	-6.766%	2	348	-78.869%
2025-12-19	10.6200	10.6200	9.6400	10.0500	-8.636%	135	349	-80.299%
2025-12-18	11.1000	11.2500	10.9500	11.0000	-3.084%	23	256	-82.000%
2025-12-17	11.3000	11.3500	11.3000	11.3500	-5.809%	3	237	-82.555%
2025-12-16	11.4500	12.0500	11.4500	12.0500	+10.046%	50	236	-83.568%
2025-12-15	11.1700	11.3500	10.9500	10.9500	-4.865%	89	186	-81.918%
2025-12-12	11.5500	11.5500	11.5100	11.5100	-2.043%	3	116	-82.798%
2025-12-11	11.7500	11.7500	11.6000	11.7500	-3.292%	23	115	-83.149%
2025-12-10	12.1500	12.1500	12.1500	12.1500	-10.000%	3	95	-83.704%
2025-12-09	12.9000	13.5000	12.9000	13.5000	-11.765%	60	92	-85.333%
2025-12-01	15.3000	15.3000	15.3000	15.3000	+2.685%	11	55	-87.059%
2025-11-28	14.9500	14.9500	14.9000	14.9000	-4.487%	10	55	-86.711%
2025-11-26	16.1000	16.1000	15.4800	15.6000	-10.345%	43	51	-87.308%
2025-11-24	17.3500	17.4000	17.3500	17.4000	-4.396%	3	51	-88.621%
2025-11-21	18.2500	18.2500	18.2000	18.2000	-2.933%	2	48	-89.121%
2025-11-18	18.7000	18.7500	18.7000	18.7500	+6.838%	10	48	-89.440%
2025-11-17	17.6000	17.6300	17.5500	17.5500	+1.916%	17	44	-88.718%
2025-11-14	17.2500	17.2500	17.2200	17.2200	+8.987%	40	36	-88.502%
2025-11-13	15.7000	15.8000	15.7000	15.8000	-17.060%	22	32	-87.468%
2025-10-13	19.1500	19.1500	19.0500	19.0500	+24.104%	6	10	-89.606%
2025-09-22	15.1400	15.3500	15.1400	15.3500	-0.325%	2	8	-87.101%
2025-09-19	15.4000	15.4000	15.4000	15.4000	-2.098%	4	7	-87.143%
2025-09-18	15.5200	15.7300	15.5200	15.7300	-21.663%	2	3	-87.413%
2025-09-02	19.8800	20.0800	19.8800	20.0800	+4.149%	2	2	-90.139%
2025-08-22	19.1300	19.2800	19.1300	19.2800	-1.883%	2	2	-89.730%
2025-07-28	19.6500	19.6500	19.6500	19.6500	-6.429%	1	1	-89.924%
2025-07-17	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	-90.571%