Dark

C20261218P125
C Dec 18 2026 125.00 Put (C261218P00125000)
option OPRA

EOD

Aug 6, 2026

5.20+9.474%(+0.45)808

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.0000	5.4000	5.0000	5.2000	+9.474%	808	1,482	0.000%
2026-08-05	4.5500	4.7500	4.5500	4.7500	-7.407%	251	800	+9.474%
2026-08-04	5.1300	5.1300	5.1300	5.1300	-18.571%	7	716	+1.365%
2026-08-03	6.4600	6.4600	6.3000	6.3000	-2.326%	7	716	-17.460%
2026-07-31	6.5500	6.7000	6.4500	6.4500	-9.155%	22	715	-19.380%
2026-07-30	7.6600	7.6600	7.1000	7.1000	-19.774%	116	709	-26.761%
2026-07-29	8.1000	8.9000	8.1000	8.8500	+23.776%	25	724	-41.243%
2026-07-28	7.1500	7.1500	7.1500	7.1500	-2.055%	2	711	-27.273%
2026-07-27	6.4500	7.3000	6.4500	7.3000	+1.389%	9	712	-28.767%
2026-07-24	6.9500	7.2000	6.7000	7.2000	+2.128%	21	716	-27.778%
2026-07-23	7.3000	7.3000	7.0500	7.0500	+1.439%	10	728	-26.241%
2026-07-22	6.7000	6.9500	6.7000	6.9500	-2.797%	18	734	-25.180%
2026-07-21	7.5800	7.5800	7.1500	7.1500	-11.728%	2	738	-27.273%
2026-07-20	8.0500	8.1000	7.7000	8.1000	+2.532%	52	737	-35.802%
2026-07-17	7.8000	7.9500	7.7500	7.9000	+8.219%	9	779	-34.177%
2026-07-16	7.0000	7.3000	6.9500	7.3000	+8.955%	12	783	-28.767%
2026-07-15	7.0000	7.0000	6.4500	6.7000	+0.752%	20	773	-22.388%
2026-07-14	4.4300	6.6500	4.4300	6.6500	+29.126%	2	782	-21.805%
2026-07-13	5.5500	5.7000	5.1500	5.1500	0.000%	21	782	+0.971%
2026-07-10	5.1500	5.2500	5.1500	5.1500	-16.935%	17	772	+0.971%
2026-07-08	5.5000	6.2000	5.5000	6.2000	+22.772%	47	755	-16.129%
2026-07-07	4.7000	5.1000	4.7000	5.0500	+2.020%	25	731	+2.970%
2026-07-06	5.0000	5.0500	4.9000	4.9500	-15.385%	26	714	+5.051%
2026-07-02	5.3000	6.0500	5.3000	5.8500	+6.364%	27	689	-11.111%
2026-07-01	5.9000	5.9000	5.5000	5.5000	-2.655%	33	689	-5.455%
2026-06-30	5.5000	5.8500	5.3500	5.6500	+15.306%	104	694	-7.965%
2026-06-29	5.2000	5.2000	4.9000	4.9000	-4.854%	140	734	+6.122%
2026-06-26	5.1500	5.1500	5.1500	5.1500	+8.879%	1	648	+0.971%
2026-06-25	4.7100	4.8500	4.4500	4.7300	-8.155%	130	648	+9.937%
2026-06-24	5.0500	5.2000	5.0500	5.1500	+11.957%	23	548	+0.971%
2026-06-23	4.7500	4.7500	4.5000	4.6000	-1.075%	126	539	+13.043%
2026-06-22	4.7000	4.7000	4.6000	4.6500	-6.061%	55	450	+11.828%
2026-06-18	4.6000	4.9500	4.6000	4.9500	+3.125%	96	453	+5.051%
2026-06-17	4.8300	5.1100	4.8000	4.8000	-10.280%	21	453	+8.333%
2026-06-16	5.8000	5.8000	5.3500	5.3500	-8.547%	20	443	-2.804%
2026-06-15	5.9500	5.9500	5.7000	5.8500	-12.030%	11	427	-11.111%
2026-06-12	6.7400	6.7400	6.4500	6.6500	-10.135%	47	417	-21.805%
2026-06-11	8.1500	8.3000	7.4000	7.4000	-12.426%	52	376	-29.730%
2026-06-10	8.1700	8.7000	8.1700	8.4500	-2.874%	4	379	-38.462%
2026-06-09	8.7000	8.7000	8.7000	8.7000	+5.583%	5	380	-40.230%
2026-06-08	8.5000	8.5000	8.2400	8.2400	-9.251%	2	380	-36.893%
2026-06-05	8.3600	9.0800	8.3500	9.0800	+12.515%	4	380	-42.731%
2026-06-04	8.0500	8.0700	8.0500	8.0700	-13.690%	4	378	-35.564%
2026-06-03	9.3500	9.4000	9.3000	9.3500	-0.532%	12	378	-44.385%
2026-06-02	9.4000	9.4000	9.3500	9.4000	-6.931%	4	378	-44.681%
2026-06-01	11.6500	11.6500	9.9500	10.1000	-10.222%	75	378	-48.515%
2026-05-22	11.2500	11.2500	11.2500	11.2500	-1.229%	1	304	-53.778%
2026-05-21	11.4500	11.7000	11.3900	11.3900	-1.556%	5	304	-54.346%
2026-05-20	11.5700	11.5700	11.5700	11.5700	-12.348%	5	304	-55.056%
2026-05-19	13.2000	13.2000	13.2000	13.2000	+3.529%	3	296	-60.606%
2026-05-18	12.0500	12.7500	12.0500	12.7500	+3.743%	3	296	-59.216%
2026-05-15	12.2800	12.3000	11.9600	12.2900	+2.076%	8	296	-57.689%
2026-05-14	11.8500	12.0400	11.7000	12.0400	+3.793%	20	295	-56.811%
2026-05-13	11.6500	11.6500	11.6000	11.6000	-4.527%	14	273	-55.172%
2026-05-12	12.1500	12.1500	12.1500	12.1500	+9.459%	2	273	-57.202%
2026-05-11	11.0000	11.2500	11.0000	11.1000	+12.690%	9	273	-53.153%
2026-05-07	10.5500	10.5500	9.7000	9.8500	-3.431%	3	273	-47.208%
2026-05-06	10.2500	10.4000	10.1000	10.2000	-5.556%	20	272	-49.020%
2026-05-05	11.0500	11.0500	10.8000	10.8000	-8.861%	15	268	-51.852%
2026-05-04	11.9500	12.2500	11.7000	11.8500	+4.405%	47	270	-56.118%
2026-04-27	11.2600	11.3800	11.2600	11.3500	+2.901%	12	258	-54.185%
2026-04-22	11.0300	11.0300	11.0300	11.0300	+16.720%	12	255	-52.856%
2026-04-21	9.4500	9.5500	9.4500	9.4500	-6.436%	38	221	-44.974%
2026-04-20	10.2000	10.2000	10.1000	10.1000	0.000%	16	221	-48.515%
2026-04-17	10.1000	10.1000	10.1000	10.1000	-10.382%	2	205	-48.515%
2026-04-16	11.1600	11.2700	11.1600	11.2700	+8.889%	4	205	-53.860%
2026-04-15	10.3000	10.3500	10.3000	10.3500	-4.167%	12	205	-49.758%
2026-04-14	10.8000	10.8000	10.8000	10.8000	-14.961%	2	200	-51.852%
2026-04-13	13.6300	13.6300	12.7000	12.7000	-5.786%	10	200	-59.055%
2026-04-09	13.4500	13.5100	13.4500	13.4800	-45.092%	6	198	-61.424%
2026-03-06	24.5500	24.5500	24.5500	24.5500	+12.874%	3	198	-78.819%
2026-03-05	21.7500	21.7500	21.7500	21.7500	+8.209%	2	198	-76.092%
2026-03-04	19.9500	20.1000	19.9500	20.1000	-3.133%	5	198	-74.129%
2026-03-03	20.7500	20.7500	20.7500	20.7500	+2.016%	2	198	-74.940%
2026-02-12	17.5000	20.3400	17.5000	20.3400	+47.391%	26	198	-74.435%
2026-02-09	13.7500	13.8000	13.7500	13.8000	-25.806%	9	201	-62.319%
2026-01-28	18.6000	18.6500	18.6000	18.6000	-4.615%	10	197	-72.043%
2026-01-14	19.0000	19.5000	19.0000	19.5000	+11.429%	10	194	-73.333%
2026-01-13	17.5000	17.5000	17.5000	17.5000	+15.512%	1	193	-70.286%
2026-01-08	15.1500	15.1500	15.1500	15.1500	-1.303%	7	194	-65.677%
2026-01-07	15.4500	15.4500	15.2000	15.3500	+7.719%	85	187	-66.124%
2026-01-06	14.4000	14.4000	14.2500	14.2500	-15.430%	10	131	-63.509%
2025-12-30	16.8500	16.8500	16.8500	16.8500	+11.221%	2	121	-69.139%
2025-12-24	15.1500	15.1500	15.1500	15.1500	-2.258%	10	118	-65.677%
2025-12-23	15.5000	15.5000	15.5000	15.5000	-17.553%	80	118	-66.452%
2025-12-15	18.9000	18.9000	18.7500	18.8000	-4.520%	53	38	-72.340%
2025-12-11	19.4000	19.6900	19.4000	19.6900	-28.139%	6	7	-73.591%
2025-11-11	27.4000	27.4000	27.4000	27.4000	+0.366%	2	1	-81.022%
2025-10-27	27.2500	27.3000	27.2500	27.3000	-9.363%	2	1	-80.952%
2025-10-08	29.8600	30.1200	29.8600	30.1200	+3.755%	2	1	-82.736%
2025-10-06	28.7300	29.0300	28.7300	29.0300	0.000%	4	1	-82.087%