Dark

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

EOD

Sep 18, 2026

4.68+2.857%(+0.13)1,513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	4.5600	4.6800	4.5600	4.6800	+2.857%	1,513	5,153	0.000%
2026-09-17	4.4000	5.4500	4.3500	4.5500	-4.211%	17	3,793	+2.857%
2026-09-16	4.0000	5.3000	3.9500	4.7500	+21.795%	113	3,801	-1.474%
2026-09-15	3.0000	4.4500	3.0000	3.9000	-10.345%	112	3,777	+20.000%
2026-09-14	4.0000	4.7000	3.7800	4.3500	+33.846%	67	3,714	+7.586%
2026-09-11	3.1500	3.4500	3.1500	3.2500	-8.451%	57	3,699	+44.000%
2026-09-10	3.6000	3.6000	3.4000	3.5500	+2.899%	52	3,682	+31.831%
2026-09-09	4.1000	4.1000	3.4000	3.4500	-11.311%	109	3,673	+35.652%
2026-09-08	3.7000	3.8900	3.4500	3.8900	+14.412%	46	3,594	+20.308%
2026-09-04	3.7900	3.7900	3.4000	3.4000	+3.030%	102	3,569	+37.647%
2026-09-03	3.7700	3.9000	3.3000	3.3000	-26.667%	37	3,569	+41.818%
2026-09-02	4.4500	4.5000	4.0000	4.5000	+4.651%	32	3,576	+4.000%
2026-09-01	4.7000	4.7000	4.3000	4.3000	-12.245%	11	3,575	+8.837%
2026-08-31	4.9000	4.9000	4.9000	4.9000	-0.810%	10	3,574	-4.490%
2026-08-27	5.1500	5.2500	4.8000	4.9400	+1.230%	61	3,564	-5.263%
2026-08-26	5.1500	5.1500	4.8800	4.8800	-2.400%	3	3,561	-4.098%
2026-08-25	5.4500	5.4500	5.0000	5.0000	-9.420%	232	3,560	-6.400%
2026-08-24	5.5200	5.5200	5.5200	5.5200	-4.828%	1	3,354	-15.217%
2026-08-21	6.0000	6.0000	5.8000	5.8000	-4.918%	118	3,353	-19.310%
2026-08-20	5.5200	6.1000	5.4500	6.1000	+22.490%	41	3,461	-23.279%
2026-08-19	4.6500	4.9800	4.6500	4.9800	+22.359%	11	3,474	-6.024%
2026-08-18	4.0000	4.1000	4.0000	4.0700	+7.105%	7	3,473	+14.988%
2026-08-17	3.7300	3.8500	3.5500	3.8000	0.000%	43	3,471	+23.158%
2026-08-14	3.7500	3.9000	3.7000	3.8000	-5.237%	222	3,458	+23.158%
2026-08-13	4.1900	4.1900	3.9500	4.0100	-4.067%	2,061	3,227	+16.708%
2026-08-12	4.3800	4.3800	4.1800	4.1800	-14.694%	17	1,493	+11.962%
2026-08-11	4.9000	4.9000	4.9000	4.9000	-2.970%	2	1,487	-4.490%
2026-08-10	5.0500	5.0500	5.0500	5.0500	-6.481%	2	1,485	-7.327%
2026-08-07	5.4000	5.4000	5.4000	5.4000	+3.846%	5	1,487	-13.333%
2026-08-06	5.0000	5.4000	5.0000	5.2000	+9.474%	808	1,482	-10.000%
2026-08-05	4.5500	4.7500	4.5500	4.7500	-7.407%	251	800	-1.474%
2026-08-04	5.1300	5.1300	5.1300	5.1300	-18.571%	7	716	-8.772%
2026-08-03	6.4600	6.4600	6.3000	6.3000	-2.326%	7	716	-25.714%
2026-07-31	6.5500	6.7000	6.4500	6.4500	-9.155%	22	715	-27.442%
2026-07-30	7.6600	7.6600	7.1000	7.1000	-19.774%	116	709	-34.085%
2026-07-29	8.1000	8.9000	8.1000	8.8500	+23.776%	25	724	-47.119%
2026-07-28	7.1500	7.1500	7.1500	7.1500	-2.055%	2	711	-34.545%
2026-07-27	6.4500	7.3000	6.4500	7.3000	+1.389%	9	712	-35.890%
2026-07-24	6.9500	7.2000	6.7000	7.2000	+2.128%	21	716	-35.000%
2026-07-23	7.3000	7.3000	7.0500	7.0500	+1.439%	10	728	-33.617%
2026-07-22	6.7000	6.9500	6.7000	6.9500	-2.797%	18	734	-32.662%
2026-07-21	7.5800	7.5800	7.1500	7.1500	-11.728%	2	738	-34.545%
2026-07-20	8.0500	8.1000	7.7000	8.1000	+2.532%	52	737	-42.222%
2026-07-17	7.8000	7.9500	7.7500	7.9000	+8.219%	9	779	-40.759%
2026-07-16	7.0000	7.3000	6.9500	7.3000	+8.955%	12	783	-35.890%
2026-07-15	7.0000	7.0000	6.4500	6.7000	+0.752%	20	773	-30.149%
2026-07-14	4.4300	6.6500	4.4300	6.6500	+29.126%	2	782	-29.624%
2026-07-13	5.5500	5.7000	5.1500	5.1500	0.000%	21	782	-9.126%
2026-07-10	5.1500	5.2500	5.1500	5.1500	-16.935%	17	772	-9.126%
2026-07-08	5.5000	6.2000	5.5000	6.2000	+22.772%	47	755	-24.516%
2026-07-07	4.7000	5.1000	4.7000	5.0500	+2.020%	25	731	-7.327%
2026-07-06	5.0000	5.0500	4.9000	4.9500	-15.385%	26	714	-5.455%
2026-07-02	5.3000	6.0500	5.3000	5.8500	+6.364%	27	689	-20.000%
2026-07-01	5.9000	5.9000	5.5000	5.5000	-2.655%	33	689	-14.909%
2026-06-30	5.5000	5.8500	5.3500	5.6500	+15.306%	104	694	-17.168%
2026-06-29	5.2000	5.2000	4.9000	4.9000	-4.854%	140	734	-4.490%
2026-06-26	5.1500	5.1500	5.1500	5.1500	+8.879%	1	648	-9.126%
2026-06-25	4.7100	4.8500	4.4500	4.7300	-8.155%	130	648	-1.057%
2026-06-24	5.0500	5.2000	5.0500	5.1500	+11.957%	23	548	-9.126%
2026-06-23	4.7500	4.7500	4.5000	4.6000	-1.075%	126	539	+1.739%
2026-06-22	4.7000	4.7000	4.6000	4.6500	-6.061%	55	450	+0.645%
2026-06-18	4.6000	4.9500	4.6000	4.9500	+3.125%	96	453	-5.455%
2026-06-17	4.8300	5.1100	4.8000	4.8000	-10.280%	21	453	-2.500%
2026-06-16	5.8000	5.8000	5.3500	5.3500	-8.547%	20	443	-12.523%
2026-06-15	5.9500	5.9500	5.7000	5.8500	-12.030%	11	427	-20.000%
2026-06-12	6.7400	6.7400	6.4500	6.6500	-10.135%	47	417	-29.624%
2026-06-11	8.1500	8.3000	7.4000	7.4000	-12.426%	52	376	-36.757%
2026-06-10	8.1700	8.7000	8.1700	8.4500	-2.874%	4	379	-44.615%
2026-06-09	8.7000	8.7000	8.7000	8.7000	+5.583%	5	380	-46.207%
2026-06-08	8.5000	8.5000	8.2400	8.2400	-9.251%	2	380	-43.204%
2026-06-05	8.3600	9.0800	8.3500	9.0800	+12.515%	4	380	-48.458%
2026-06-04	8.0500	8.0700	8.0500	8.0700	-13.690%	4	378	-42.007%
2026-06-03	9.3500	9.4000	9.3000	9.3500	-0.532%	12	378	-49.947%
2026-06-02	9.4000	9.4000	9.3500	9.4000	-6.931%	4	378	-50.213%
2026-06-01	11.6500	11.6500	9.9500	10.1000	-10.222%	75	378	-53.663%
2026-05-22	11.2500	11.2500	11.2500	11.2500	-1.229%	1	304	-58.400%
2026-05-21	11.4500	11.7000	11.3900	11.3900	-1.556%	5	304	-58.911%
2026-05-20	11.5700	11.5700	11.5700	11.5700	-12.348%	5	304	-59.551%
2026-05-19	13.2000	13.2000	13.2000	13.2000	+3.529%	3	296	-64.545%
2026-05-18	12.0500	12.7500	12.0500	12.7500	+3.743%	3	296	-63.294%
2026-05-15	12.2800	12.3000	11.9600	12.2900	+2.076%	8	296	-61.920%
2026-05-14	11.8500	12.0400	11.7000	12.0400	+3.793%	20	295	-61.130%
2026-05-13	11.6500	11.6500	11.6000	11.6000	-4.527%	14	273	-59.655%
2026-05-12	12.1500	12.1500	12.1500	12.1500	+9.459%	2	273	-61.481%
2026-05-11	11.0000	11.2500	11.0000	11.1000	+12.690%	9	273	-57.838%
2026-05-07	10.5500	10.5500	9.7000	9.8500	-3.431%	3	273	-52.487%
2026-05-06	10.2500	10.4000	10.1000	10.2000	-5.556%	20	272	-54.118%
2026-05-05	11.0500	11.0500	10.8000	10.8000	-8.861%	15	268	-56.667%
2026-05-04	11.9500	12.2500	11.7000	11.8500	+4.405%	47	270	-60.506%
2026-04-27	11.2600	11.3800	11.2600	11.3500	+2.901%	12	258	-58.767%
2026-04-22	11.0300	11.0300	11.0300	11.0300	+16.720%	12	255	-57.570%
2026-04-21	9.4500	9.5500	9.4500	9.4500	-6.436%	38	221	-50.476%
2026-04-20	10.2000	10.2000	10.1000	10.1000	0.000%	16	221	-53.663%
2026-04-17	10.1000	10.1000	10.1000	10.1000	-10.382%	2	205	-53.663%
2026-04-16	11.1600	11.2700	11.1600	11.2700	+8.889%	4	205	-58.474%
2026-04-15	10.3000	10.3500	10.3000	10.3500	-4.167%	12	205	-54.783%
2026-04-14	10.8000	10.8000	10.8000	10.8000	-14.961%	2	200	-56.667%
2026-04-13	13.6300	13.6300	12.7000	12.7000	-5.786%	10	200	-63.150%
2026-04-09	13.4500	13.5100	13.4500	13.4800	-45.092%	6	198	-65.282%
2026-03-06	24.5500	24.5500	24.5500	24.5500	+12.874%	3	198	-80.937%
2026-03-05	21.7500	21.7500	21.7500	21.7500	+8.209%	2	198	-78.483%
2026-03-04	19.9500	20.1000	19.9500	20.1000	-3.133%	5	198	-76.716%
2026-03-03	20.7500	20.7500	20.7500	20.7500	+2.016%	2	198	-77.446%
2026-02-12	17.5000	20.3400	17.5000	20.3400	+47.391%	26	198	-76.991%
2026-02-09	13.7500	13.8000	13.7500	13.8000	-25.806%	9	201	-66.087%
2026-01-28	18.6000	18.6500	18.6000	18.6000	-4.615%	10	197	-74.839%
2026-01-14	19.0000	19.5000	19.0000	19.5000	+11.429%	10	194	-76.000%
2026-01-13	17.5000	17.5000	17.5000	17.5000	+15.512%	1	193	-73.257%
2026-01-08	15.1500	15.1500	15.1500	15.1500	-1.303%	7	194	-69.109%
2026-01-07	15.4500	15.4500	15.2000	15.3500	+7.719%	85	187	-69.511%
2026-01-06	14.4000	14.4000	14.2500	14.2500	-15.430%	10	131	-67.158%
2025-12-30	16.8500	16.8500	16.8500	16.8500	+11.221%	2	121	-72.226%
2025-12-24	15.1500	15.1500	15.1500	15.1500	-2.258%	10	118	-69.109%
2025-12-23	15.5000	15.5000	15.5000	15.5000	-17.553%	80	118	-69.806%
2025-12-15	18.9000	18.9000	18.7500	18.8000	-4.520%	53	38	-75.106%
2025-12-11	19.4000	19.6900	19.4000	19.6900	-28.139%	6	7	-76.232%
2025-11-11	27.4000	27.4000	27.4000	27.4000	+0.366%	2	1	-82.920%
2025-10-27	27.2500	27.3000	27.2500	27.3000	-9.363%	2	1	-82.857%
2025-10-08	29.8600	30.1200	29.8600	30.1200	+3.755%	2	1	-84.462%
2025-10-06	28.7300	29.0300	28.7300	29.0300	0.000%	4	1	-83.879%