Dark

C20261218P115
C Dec 18 2026 115.00 Put (C261218P00115000)
option OPRA

EOD

Aug 4, 2026

2.62-23.615%(-0.81)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.6300	2.7000	2.6200	2.6200	-23.615%	69	1,433	0.000%
2026-08-03	3.6800	3.6800	3.4300	3.4300	-4.722%	7	1,366	-23.615%
2026-07-31	3.7500	3.7500	3.6000	3.6000	-8.861%	44	1,369	-27.222%
2026-07-30	4.5000	4.7000	3.9500	3.9500	-21.000%	89	1,344	-33.671%
2026-07-29	4.2000	5.0000	4.1500	5.0000	+21.951%	382	1,403	-47.600%
2026-07-28	4.0500	4.1000	4.0500	4.1000	-1.679%	20	1,075	-36.098%
2026-07-27	3.7000	4.1700	3.7000	4.1700	+0.482%	66	1,087	-37.170%
2026-07-24	3.9500	4.1500	3.8000	4.1500	0.000%	39	1,118	-36.867%
2026-07-23	4.0500	4.2000	4.0500	4.1500	+7.792%	19	1,147	-36.867%
2026-07-22	3.9500	3.9500	3.8500	3.8500	-1.282%	21	1,162	-31.948%
2026-07-21	4.1500	4.1500	3.8500	3.9000	-15.217%	22	1,161	-32.821%
2026-07-20	4.6000	4.7100	4.4000	4.6000	-2.954%	144	1,177	-43.043%
2026-07-17	5.0000	5.0300	4.5000	4.7400	+25.397%	131	1,187	-44.726%
2026-07-15	3.7500	3.8000	3.7500	3.7800	-1.563%	5	1,092	-30.688%
2026-07-14	3.9500	3.9800	3.6000	3.8400	+16.364%	73	1,095	-31.771%
2026-07-13	3.2500	3.3000	3.2500	3.3000	+13.402%	4	1,035	-20.606%
2026-07-10	2.9100	2.9100	2.9100	2.9100	-12.349%	6	1,031	-9.966%
2026-07-09	3.3200	3.3200	3.3200	3.3200	-5.143%	10	1,025	-21.084%
2026-07-08	3.2000	3.5000	3.2000	3.5000	+18.644%	8	1,025	-25.143%
2026-07-07	2.9000	2.9500	2.9000	2.9500	-13.235%	2	1,017	-11.186%
2026-07-01	3.4000	3.4000	3.4000	3.4000	+1.493%	6	1,015	-22.941%
2026-06-30	3.3000	3.3500	3.3000	3.3500	+8.065%	5	1,009	-21.791%
2026-06-29	3.1500	3.1500	3.1000	3.1000	-3.125%	2	1,005	-15.484%
2026-06-26	3.1100	3.2000	3.1100	3.2000	+14.286%	198	1,004	-18.125%
2026-06-25	2.6600	2.8000	2.6600	2.8000	-6.667%	17	1,012	-6.429%
2026-06-24	3.0000	3.0000	3.0000	3.0000	-7.692%	1	1,001	-12.667%
2026-06-23	3.2500	3.2500	3.2500	3.2500	+18.182%	1	1,001	-19.385%
2026-06-22	2.7000	2.7500	2.7000	2.7500	-7.407%	16	1,002	-4.727%
2026-06-18	2.6300	2.9700	2.6300	2.9700	+4.211%	19	987	-11.785%
2026-06-17	2.9000	2.9000	2.8500	2.8500	-12.308%	6	987	-8.070%
2026-06-16	3.5000	3.5000	3.2000	3.2500	-4.412%	86	982	-19.385%
2026-06-15	3.6500	3.6500	3.4000	3.4000	-19.048%	218	912	-22.941%
2026-06-12	4.1200	4.2000	4.1200	4.2000	-8.696%	7	912	-37.619%
2026-06-11	5.2000	5.2500	4.6000	4.6000	-16.968%	36	910	-43.043%
2026-06-10	5.5400	5.5400	5.5400	5.5400	+6.538%	2	921	-52.708%
2026-06-09	5.1500	5.7500	5.1500	5.2000	-6.306%	9	923	-49.615%
2026-06-05	5.2000	5.7000	5.2000	5.5500	+7.558%	46	923	-52.793%
2026-06-04	5.5500	5.5500	5.1600	5.1600	-16.098%	37	895	-49.225%
2026-06-03	6.2000	6.2000	6.1500	6.1500	+3.015%	2	915	-57.398%
2026-06-02	5.8500	6.0500	5.8300	5.9700	-9.545%	15	913	-56.114%
2026-05-29	7.1000	7.1000	6.6000	6.6000	-5.036%	16	907	-60.303%
2026-05-27	7.1800	7.2000	6.8000	6.9500	+1.460%	30	891	-62.302%
2026-05-26	6.7000	6.8500	6.7000	6.8500	-2.282%	7	877	-61.752%
2026-05-22	6.9000	7.1500	6.9000	7.0100	-5.270%	15	872	-62.625%
2026-05-21	7.3000	7.6000	7.3000	7.4000	+1.370%	32	844	-64.595%
2026-05-20	7.5500	7.5500	7.3000	7.3000	-14.319%	18	844	-64.110%
2026-05-19	8.6900	8.6900	8.5200	8.5200	+5.185%	10	812	-69.249%
2026-05-18	7.8500	8.2000	7.8000	8.1000	0.000%	68	812	-67.654%
2026-05-15	7.8500	8.1000	7.8100	8.1000	+3.185%	12	812	-67.654%
2026-05-14	7.7000	7.8500	7.5000	7.8500	+6.803%	187	804	-66.624%
2026-05-13	7.6000	7.6000	7.3500	7.3500	-0.676%	69	634	-64.354%
2026-05-12	8.1000	8.1000	7.4000	7.4000	+0.680%	20	634	-64.595%
2026-05-11	7.3000	7.3500	7.3000	7.3500	+0.685%	8	634	-64.354%
2026-05-08	6.3000	7.3000	6.3000	7.3000	+10.606%	8	626	-64.110%
2026-05-06	6.6400	6.6400	6.6000	6.6000	-14.286%	20	626	-60.303%
2026-05-04	7.9500	8.0000	7.6500	7.7000	0.000%	26	628	-65.974%
2026-05-01	7.7000	7.7000	7.7000	7.7000	+1.316%	2	626	-65.974%
2026-04-30	7.6000	7.6000	7.6000	7.6000	0.000%	1	626	-65.526%
2026-04-27	7.6000	7.6000	7.6000	7.6000	-2.188%	3	627	-65.526%
2026-04-24	7.8000	7.8000	7.6000	7.7700	-2.875%	12	624	-66.281%
2026-04-23	8.0000	8.0000	8.0000	8.0000	+15.108%	10	624	-67.250%
2026-04-21	6.4000	6.9500	6.3500	6.9500	+2.206%	25	614	-62.302%
2026-04-20	6.8500	6.9000	6.8000	6.8000	-4.895%	27	602	-61.471%
2026-04-17	7.1500	7.1500	7.1500	7.1500	-4.667%	2	583	-63.357%
2026-04-16	7.4500	7.5300	7.4500	7.5000	+7.296%	9	581	-65.067%
2026-04-15	6.9900	6.9900	6.9900	6.9900	-6.551%	2	579	-62.518%
2026-04-14	7.4800	7.4800	7.4800	7.4800	-17.892%	4	581	-64.973%
2026-04-10	9.1100	9.1100	9.1100	9.1100	-9.353%	2	577	-71.240%
2026-04-09	10.0500	10.0500	10.0500	10.0500	+1.515%	2	575	-73.930%
2026-04-08	9.8800	9.9000	9.8800	9.9000	-21.615%	3	573	-73.535%
2026-04-07	12.5000	12.6300	12.5000	12.6300	-7.132%	99	570	-79.256%
2026-04-02	13.4000	13.6500	13.4000	13.6000	+2.874%	9	475	-80.735%
2026-04-01	13.1700	13.4400	13.1100	13.2200	-13.026%	76	475	-80.182%
2026-03-31	15.2500	15.4000	15.2000	15.2000	+0.662%	6	417	-82.763%
2026-03-27	15.2500	15.6500	14.5500	15.1000	+5.742%	24	417	-82.649%
2026-03-26	14.3200	14.3500	14.1500	14.2800	+7.774%	6	412	-81.653%
2026-03-25	12.7700	13.3500	12.7700	13.2500	-2.930%	6	411	-80.226%
2026-03-24	13.4600	13.6500	13.4000	13.6500	-0.365%	6	410	-80.806%
2026-03-23	13.7000	13.7000	13.7000	13.7000	-12.460%	1	410	-80.876%
2026-03-19	15.6500	15.6500	15.6500	15.6500	-12.128%	1	409	-83.259%
2026-03-06	17.8000	17.9500	17.8000	17.8100	+14.167%	44	409	-85.289%
2026-03-05	15.6000	15.6000	15.6000	15.6000	+9.091%	8	426	-83.205%
2026-03-04	14.4000	14.5000	14.2000	14.3000	-3.704%	156	434	-81.678%
2026-03-03	16.1000	16.1000	14.8500	14.8500	+1.020%	20	351	-82.357%
2026-02-23	14.6000	14.7000	14.6000	14.7000	+3.521%	13	351	-82.177%
2026-02-12	14.2000	14.2000	14.2000	14.2000	+49.160%	1	338	-81.549%
2026-02-10	9.5200	9.5200	9.5200	9.5200	+0.741%	2	337	-72.479%
2026-02-09	9.8200	9.8200	9.3000	9.4500	-6.897%	31	335	-72.275%
2026-02-06	10.2000	10.2000	10.1500	10.1500	-7.727%	2	329	-74.187%
2026-02-03	11.0500	11.0500	11.0000	11.0000	-14.397%	2	329	-76.182%
2026-01-28	12.8500	12.8500	12.8500	12.8500	+1.984%	15	329	-79.611%
2026-01-20	12.6000	12.6000	12.6000	12.6000	+13.309%	1	343	-79.206%
2026-01-16	11.1200	11.1200	11.1200	11.1200	-15.115%	1	342	-76.439%
2026-01-14	13.1000	13.1000	13.1000	13.1000	+5.645%	1	342	-80.000%
2026-01-13	12.4000	12.4000	12.4000	12.4000	+5.802%	1	342	-78.871%
2026-01-12	11.8000	11.8000	11.7200	11.7200	+16.617%	5	342	-77.645%
2026-01-06	10.0500	10.0500	10.0500	10.0500	+1.515%	1	342	-73.930%
2026-01-05	9.9000	9.9000	9.9000	9.9000	-14.286%	2	342	-73.535%
2026-01-02	11.8000	11.8000	11.5500	11.5500	-2.696%	5	342	-77.316%
2025-12-31	12.0000	12.0500	11.8700	11.8700	-1.083%	6	339	-77.928%
2025-12-30	12.0000	12.0000	12.0000	12.0000	+9.890%	4	339	-78.167%
2025-12-26	10.9200	10.9200	10.9200	10.9200	+6.537%	2	339	-76.007%
2025-12-24	10.2500	10.2500	10.2500	10.2500	-6.393%	1	338	-74.439%
2025-12-23	10.9000	10.9500	10.9000	10.9500	-7.595%	3	338	-76.073%
2025-12-22	11.8500	11.8500	11.8500	11.8500	-5.952%	3	336	-77.890%
2025-12-19	12.6000	12.6000	12.6000	12.6000	-9.025%	1	336	-79.206%
2025-12-18	13.4500	13.8500	13.4500	13.8500	-4.483%	10	336	-81.083%
2025-12-16	13.5000	14.5000	13.5000	14.5000	+8.452%	87	327	-81.931%
2025-12-15	13.5500	13.6500	13.3500	13.3700	-4.500%	97	241	-80.404%
2025-12-12	14.0000	14.0000	14.0000	14.0000	-1.060%	40	191	-81.286%
2025-12-11	14.2500	14.2500	14.1500	14.1500	-23.514%	157	159	-81.484%
2025-11-26	18.5000	18.5000	18.5000	18.5000	-15.718%	2	24	-85.838%
2025-11-18	22.3500	22.3500	21.9500	21.9500	-4.399%	17	24	-88.064%
2025-10-09	22.7100	22.9600	22.7100	22.9600	+5.515%	2	10	-88.589%
2025-10-08	21.5900	21.7700	21.5800	21.7600	+1.920%	4	10	-87.960%
2025-10-06	21.2100	21.3800	21.2100	21.3500	+17.050%	10	9	-87.728%
2025-09-22	18.0700	18.2400	18.0700	18.2400	-18.243%	2	1	-85.636%
2025-08-29	22.2000	22.3100	22.2000	22.3100	-2.746%	2	0	-88.256%
2025-08-22	22.6700	22.9400	22.6700	22.9400	0.000%	2	0	-88.579%