Dark

C20261218P120
C Dec 18 2026 120.00 Put (C261218P00120000)
option OPRA

EOD

Sep 18, 2026

3.20+4.918%(+0.15)542

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	3.2800	3.2800	3.1000	3.2000	+4.918%	542	5,325	0.000%
2026-09-17	3.4500	3.8500	3.0500	3.0500	-12.857%	134	5,006	+4.918%
2026-09-16	2.7200	3.5000	2.6500	3.5000	+22.378%	17	4,954	-8.571%
2026-09-15	2.2900	3.0500	2.2900	2.8600	-4.027%	20	4,947	+11.888%
2026-09-14	2.7300	3.0500	2.6600	2.9800	+26.271%	186	4,942	+7.383%
2026-09-11	2.3600	2.3600	2.3600	2.3600	-2.881%	2	4,871	+35.593%
2026-09-10	2.4300	2.4300	2.3100	2.4300	+3.404%	80	4,871	+31.687%
2026-09-09	2.9500	2.9500	2.3500	2.3500	-1.261%	45	4,881	+36.170%
2026-09-08	2.4800	2.4800	2.3500	2.3800	-2.459%	11	4,878	+34.454%
2026-09-04	2.5700	2.5700	2.3700	2.4400	+7.965%	40	4,846	+31.148%
2026-09-03	2.6200	2.6200	2.2000	2.2600	-25.902%	22	4,846	+41.593%
2026-09-02	3.1000	3.1000	2.7200	3.0500	-7.576%	20	4,845	+4.918%
2026-09-01	3.0000	3.3200	3.0000	3.3000	0.000%	288	4,840	-3.030%
2026-08-31	3.4500	3.4500	3.3000	3.3000	-1.786%	231	4,757	-3.030%
2026-08-28	3.4000	3.4000	3.2500	3.3600	-2.609%	110	4,964	-4.762%
2026-08-27	3.6000	3.6000	3.4500	3.4500	-6.757%	12	4,964	-7.246%
2026-08-26	3.7000	3.7000	3.7000	3.7000	+4.225%	1	4,960	-13.514%
2026-08-25	3.8100	3.8100	3.5500	3.5500	-10.127%	206	4,960	-9.859%
2026-08-24	3.9500	4.0000	3.9500	3.9500	-4.819%	13	4,840	-18.987%
2026-08-21	4.0500	4.3000	4.0000	4.1500	-5.682%	38	4,830	-22.892%
2026-08-20	4.0000	4.4000	3.9500	4.4000	+17.962%	22	4,802	-27.273%
2026-08-19	3.2500	3.7300	3.2500	3.7300	+28.621%	44	4,788	-14.209%
2026-08-18	2.9000	3.0500	2.9000	2.9000	+8.209%	38	4,769	+10.345%
2026-08-17	2.7500	2.7500	2.6800	2.6800	-3.943%	7	4,761	+19.403%
2026-08-14	2.6500	2.7900	2.6500	2.7900	-1.761%	87	4,757	+14.695%
2026-08-13	3.0000	3.0000	2.8300	2.8400	-6.885%	27	4,732	+12.676%
2026-08-12	3.1000	3.1000	3.0500	3.0500	-12.857%	11	4,733	+4.918%
2026-08-11	3.5500	3.5500	3.5000	3.5000	-11.392%	5	4,739	-8.571%
2026-08-07	3.9500	3.9500	3.9500	3.9500	-3.659%	2	4,743	-18.987%
2026-08-06	3.7000	4.1000	3.6500	4.1000	+18.841%	519	4,743	-21.951%
2026-08-05	3.4500	3.4500	3.4500	3.4500	-6.757%	10	4,541	-7.246%
2026-08-04	3.9300	3.9300	3.7000	3.7000	-20.601%	221	4,539	-13.514%
2026-08-03	4.9000	4.9000	4.6500	4.6600	-4.898%	59	4,399	-31.330%
2026-07-31	4.6700	5.1000	4.6000	4.9000	-7.721%	1,040	4,347	-34.694%
2026-07-30	5.5000	5.8000	5.3100	5.3100	-15.040%	64	4,408	-39.736%
2026-07-29	5.6000	6.3500	5.5900	6.2500	+14.679%	15	4,373	-48.800%
2026-07-28	5.3000	5.4500	5.3000	5.4500	+1.869%	12	4,369	-41.284%
2026-07-27	4.9000	5.6000	4.9000	5.3500	-1.835%	33	4,359	-40.187%
2026-07-24	5.3000	5.5000	5.1500	5.4500	+0.926%	59	4,347	-41.284%
2026-07-23	5.4500	5.6000	5.4000	5.4000	+2.857%	10	4,327	-40.741%
2026-07-22	5.2500	5.3000	5.2000	5.2500	+0.575%	30	4,320	-39.048%
2026-07-21	5.5000	5.5000	5.1000	5.2200	-15.806%	37	4,319	-38.697%
2026-07-20	6.1500	6.2000	5.9000	6.2000	+0.813%	76	4,318	-48.387%
2026-07-17	6.9000	6.9000	5.9500	6.1500	+17.591%	52	4,355	-47.967%
2026-07-16	5.2300	5.2300	5.2300	5.2300	+5.657%	1	4,380	-38.815%
2026-07-15	5.1000	5.1000	4.8500	4.9500	-9.007%	31	4,379	-35.354%
2026-07-14	5.2000	5.4400	5.0500	5.4400	+25.635%	24	4,374	-41.176%
2026-07-13	4.3000	4.3500	4.2000	4.3300	+9.620%	6	4,374	-26.097%
2026-07-10	4.0000	4.0000	3.9500	3.9500	-8.986%	4	4,372	-18.987%
2026-07-09	4.3000	4.3400	4.3000	4.3400	-6.667%	21	4,370	-26.267%
2026-07-08	4.4000	4.7000	4.4000	4.6500	+24.000%	6	4,358	-31.183%
2026-07-07	3.6500	3.9000	3.6500	3.7500	0.000%	22	4,357	-14.667%
2026-07-06	3.8500	3.8500	3.7500	3.7500	-12.791%	19	4,351	-14.667%
2026-07-02	4.1000	4.3000	4.1000	4.3000	0.000%	16	4,365	-25.581%
2026-07-01	4.4000	4.4000	4.2500	4.3000	0.000%	68	4,365	-25.581%
2026-06-30	4.2000	4.3500	4.2000	4.3000	+13.158%	104	4,383	-25.581%
2026-06-29	3.8000	3.8000	3.8000	3.8000	-10.588%	52	4,329	-15.789%
2026-06-26	4.0200	4.2500	4.0200	4.2500	+16.438%	11	4,295	-24.706%
2026-06-25	3.6500	3.7000	3.4500	3.6500	-3.947%	181	4,296	-12.329%
2026-06-24	3.7500	3.8000	3.7500	3.8000	+5.556%	37	4,281	-15.789%
2026-06-23	3.5500	3.6000	3.5000	3.6000	+0.559%	95	4,259	-11.111%
2026-06-22	3.6000	3.6500	3.5800	3.5800	-7.013%	1,029	4,170	-10.615%
2026-06-18	3.4700	3.8500	3.4700	3.8500	-6.098%	50	4,130	-16.883%
2026-06-17	3.8000	4.1000	3.7800	4.1000	-1.205%	78	4,130	-21.951%
2026-06-16	4.3000	4.3500	4.0500	4.1500	-7.159%	104	4,089	-22.892%
2026-06-15	4.7500	4.7500	4.4700	4.4700	-13.204%	20	4,045	-28.412%
2026-06-12	5.2700	5.4500	5.0500	5.1500	-10.279%	484	4,040	-37.864%
2026-06-11	6.6600	6.6600	5.7400	5.7400	-15.588%	33	3,581	-44.251%
2026-06-10	6.5000	7.0500	6.5000	6.8000	+4.615%	30	3,580	-52.941%
2026-06-09	6.8500	6.8500	6.5000	6.5000	-1.515%	4	3,596	-50.769%
2026-06-08	6.6200	6.6200	6.6000	6.6000	-6.780%	3	3,599	-51.515%
2026-06-05	6.7000	7.2000	6.6000	7.0800	+7.763%	13	3,597	-54.802%
2026-06-04	6.8200	6.8300	6.5500	6.5700	-11.456%	1,512	3,598	-51.294%
2026-06-03	7.4000	7.7500	7.3600	7.4200	+3.056%	24	4,472	-56.873%
2026-06-02	7.4500	7.5700	7.2000	7.2000	-10.224%	1,532	4,470	-55.556%
2026-06-01	8.4500	8.4500	8.0000	8.0200	-6.744%	13	5,965	-60.100%
2026-05-26	8.4000	8.6000	8.4000	8.6000	-4.444%	18	5,971	-62.791%
2026-05-21	9.4000	9.5200	9.0000	9.0000	-11.155%	7	5,973	-64.444%
2026-05-18	10.2500	10.3500	10.1300	10.1300	+3.367%	24	5,966	-68.411%
2026-05-15	9.9000	9.9000	9.8000	9.8000	+3.158%	2	5,963	-67.347%
2026-05-14	9.5500	9.6500	9.3500	9.5000	+1.064%	32	5,963	-66.316%
2026-05-13	9.4000	9.4000	9.4000	9.4000	-6.000%	7	5,936	-65.957%
2026-05-12	9.5900	10.0500	9.5900	10.0000	+9.290%	14	5,936	-68.000%
2026-05-11	9.1000	9.1500	9.1000	9.1500	+15.530%	4	5,936	-65.027%
2026-05-08	7.9100	7.9200	7.9100	7.9200	-2.343%	15	5,932	-59.596%
2026-05-07	8.1200	8.1200	8.1100	8.1100	-1.697%	2	5,947	-60.543%
2026-05-06	8.2000	8.2500	8.2000	8.2500	-15.816%	18	5,945	-61.212%
2026-05-04	9.8500	10.0000	9.5900	9.8000	-0.508%	85	5,945	-67.347%
2026-04-29	9.1000	9.8500	9.1000	9.8500	+9.688%	2	5,911	-67.513%
2026-04-28	8.9800	8.9800	8.9800	8.9800	-1.319%	2	5,913	-64.365%
2026-04-27	9.3500	9.4000	9.1000	9.1000	+1.224%	29	5,912	-64.835%
2026-04-22	8.5500	9.0100	8.5500	8.9900	+15.256%	21	5,906	-64.405%
2026-04-21	7.8000	7.8000	7.8000	7.8000	-6.587%	21	5,882	-58.974%
2026-04-20	8.4000	8.4000	8.2000	8.3500	0.000%	3,301	5,882	-61.677%
2026-04-17	8.4000	8.4000	8.3500	8.3500	-10.600%	187	2,831	-61.677%
2026-04-16	9.2100	9.3400	9.2100	9.3400	+13.212%	4	2,644	-65.739%
2026-04-15	8.2500	8.2500	8.2500	8.2500	-8.537%	9	2,645	-61.212%
2026-04-14	9.6000	9.6000	8.8500	9.0200	-24.833%	20	2,636	-64.523%
2026-04-13	12.0000	12.0000	12.0000	12.0000	+2.564%	1	2,646	-73.333%
2026-04-10	11.7000	11.7000	11.7000	11.7000	+2.812%	1	2,645	-72.650%
2026-04-09	11.4000	11.4300	11.3800	11.3800	-5.560%	6	2,644	-71.880%
2026-04-08	12.0500	12.0500	12.0500	12.0500	-21.242%	2,000	2,644	-73.444%
2026-04-07	14.9000	15.3000	14.9000	15.3000	-3.470%	97	4,326	-79.085%
2026-04-02	15.9000	16.0000	15.8500	15.8500	+2.258%	6	4,229	-79.811%
2026-04-01	15.5000	15.5000	15.5000	15.5000	-13.649%	3	4,229	-79.355%
2026-03-31	17.9500	17.9500	17.9500	17.9500	+3.757%	1	4,229	-82.173%
2026-03-24	17.3000	17.3000	17.3000	17.3000	+1.466%	3	4,229	-81.503%
2026-03-23	17.0500	17.0500	17.0500	17.0500	-7.838%	1	4,229	-81.232%
2026-03-19	18.5000	18.5000	18.5000	18.5000	-11.905%	1,075	4,230	-82.703%
2026-03-06	21.0000	21.0000	21.0000	21.0000	+12.000%	3	3,230	-84.762%
2026-03-05	18.5000	18.7500	18.5000	18.7500	+9.971%	3	3,233	-82.933%
2026-03-04	16.9500	17.0500	16.9500	17.0500	-3.399%	4	3,234	-81.232%
2026-03-03	17.6500	17.6500	17.6500	17.6500	+53.478%	2	3,238	-81.870%
2026-02-09	11.4500	11.5000	11.4500	11.5000	-6.883%	8	3,240	-72.174%
2026-02-06	12.3500	12.3500	12.3000	12.3500	-19.175%	26	3,237	-74.089%
2026-02-05	15.3700	15.3700	15.2800	15.2800	+9.143%	10	3,229	-79.058%
2026-02-04	14.0000	14.0000	14.0000	14.0000	+1.302%	1	3,219	-77.143%
2026-02-03	13.4500	13.8200	13.3000	13.8200	-9.791%	3,005	3,219	-76.845%
2026-01-27	15.3200	15.3200	15.3200	15.3200	+1.592%	2	289	-79.112%
2026-01-26	15.0800	15.0800	15.0800	15.0800	-3.147%	2	291	-78.780%
2026-01-23	15.5700	15.5700	15.5700	15.5700	-1.143%	5	292	-79.448%
2026-01-21	15.7000	15.8500	15.7000	15.7500	+7.216%	6	290	-79.683%
2026-01-20	14.6900	14.6900	14.6900	14.6900	-10.427%	4	288	-78.216%
2026-01-14	15.7800	16.7500	15.7800	16.4000	+15.901%	24	284	-80.488%
2026-01-13	14.1500	14.1500	14.1500	14.1500	+0.212%	11	268	-77.385%
2026-01-12	14.3000	14.5000	14.1200	14.1200	+9.457%	35	280	-77.337%
2026-01-09	12.9000	12.9000	12.9000	12.9000	+0.781%	7	276	-75.194%
2026-01-07	12.7500	13.0500	12.7500	12.8000	+5.350%	104	276	-75.000%
2026-01-06	12.0500	12.1500	12.0500	12.1500	+2.792%	3	200	-73.663%
2026-01-05	11.8200	11.8200	11.8200	11.8200	-16.761%	7	200	-72.927%
2025-12-30	14.2000	14.2000	14.2000	14.2000	+3.650%	1	200	-77.465%
2025-12-29	13.7500	13.7500	13.7000	13.7000	+4.500%	2	199	-76.642%
2025-12-26	12.8500	13.4000	12.8500	13.1100	+4.048%	5	198	-75.591%
2025-12-24	12.6800	12.7100	12.5000	12.6000	-4.183%	14	192	-74.603%
2025-12-23	13.0000	13.1500	13.0000	13.1500	-4.364%	30	192	-75.665%
2025-12-22	14.3000	14.3000	13.4500	13.7500	-16.918%	168	172	-76.727%
2025-12-18	16.3000	16.5500	16.3000	16.5500	+1.846%	2	6	-80.665%
2025-12-15	16.2500	16.2500	16.2500	16.2500	-34.634%	2	4	-80.308%
2025-11-19	24.8000	24.8600	24.8000	24.8600	-6.961%	2	2	-87.128%
2025-10-09	26.5200	26.7200	26.5200	26.7200	+3.848%	2	1	-88.024%
2025-10-08	25.2900	25.7300	25.2900	25.7300	+3.044%	4	1	-87.563%
2025-10-06	24.8100	24.9700	24.8100	24.9700	+15.709%	2	0	-87.185%
2025-09-24	21.2700	21.5800	21.2700	21.5800	+0.139%	2	0	-85.171%
2025-09-22	21.3800	21.5500	21.3800	21.5500	-21.693%	2	0	-85.151%
2025-09-02	27.3100	27.5200	27.3100	27.5200	0.000%	2	0	-88.372%