Dark

C20261218P130
C Dec 18 2026 130.00 Put (C261218P00130000)
option OPRA

EOD

Sep 18, 2026

6.70+5.346%(+0.34)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	6.7300	6.7300	6.5000	6.7000	+5.346%	147	2,436	0.000%
2026-09-17	6.5700	7.6000	6.2000	6.3600	-3.636%	94	2,367	+5.346%
2026-09-16	5.6500	7.0500	5.4400	6.6000	+21.101%	124	2,325	+1.515%
2026-09-15	4.9000	6.1200	4.9000	5.4500	-17.424%	146	2,276	+22.936%
2026-09-14	5.4000	6.6000	5.3500	6.6000	+44.420%	234	2,270	+1.515%
2026-09-11	4.7000	4.7800	4.5700	4.5700	-7.677%	66	2,197	+46.608%
2026-09-10	4.9000	5.0700	4.8500	4.9500	+1.643%	55	2,166	+35.354%
2026-09-09	5.1000	5.1000	4.8000	4.8700	-6.346%	33	2,139	+37.577%
2026-09-08	5.2800	5.2800	5.0000	5.2000	+5.051%	26	2,115	+28.846%
2026-09-04	5.4000	5.4000	4.8000	4.9500	+6.452%	99	2,074	+35.354%
2026-09-03	5.5000	5.5000	4.6500	4.6500	-23.140%	95	2,074	+44.086%
2026-09-02	5.9000	6.2900	5.8000	6.0500	-3.968%	15	1,991	+10.744%
2026-09-01	6.5000	6.5000	6.3000	6.3000	-8.029%	3	1,987	+6.349%
2026-08-31	6.9700	7.0000	6.7500	6.8500	+3.008%	126	1,986	-2.190%
2026-08-28	6.7500	6.7500	6.6500	6.6500	-5.000%	75	1,973	+0.752%
2026-08-27	7.1000	7.1500	6.8500	7.0000	+5.263%	102	1,960	-4.286%
2026-08-26	6.8800	6.8800	6.6000	6.6500	-2.206%	165	1,980	+0.752%
2026-08-25	7.4500	7.4500	6.8000	6.8000	-8.108%	11	1,868	-1.471%
2026-08-24	7.5000	7.6000	7.4000	7.4000	-6.918%	24	1,868	-9.459%
2026-08-21	8.0000	8.0000	7.9500	7.9500	+3.113%	2	1,857	-15.723%
2026-08-20	7.4900	7.7100	7.1500	7.7100	+9.362%	33	1,857	-13.100%
2026-08-19	6.1500	7.0500	6.1500	7.0500	+24.779%	202	1,862	-4.965%
2026-08-18	5.6000	5.7500	5.6000	5.6500	+3.670%	76	1,800	+18.584%
2026-08-17	5.2100	5.4500	5.2100	5.4500	+1.301%	15	1,799	+22.936%
2026-08-14	5.1000	5.4500	5.1000	5.3800	-1.645%	51	1,784	+24.535%
2026-08-13	5.7500	5.7500	5.4500	5.4700	-5.363%	9	1,802	+22.486%
2026-08-12	6.0300	6.0300	5.7600	5.7800	-12.821%	26	1,800	+15.917%
2026-08-11	6.3700	6.7300	6.3700	6.6300	-8.552%	8	1,798	+1.056%
2026-08-07	7.4500	7.4500	7.2500	7.2500	+5.072%	28	1,792	-7.586%
2026-08-06	6.5000	7.2000	6.5000	6.9000	+9.524%	395	1,765	-2.899%
2026-08-05	6.2000	6.3000	6.2000	6.3000	-5.263%	258	1,568	+6.349%
2026-08-04	6.9000	6.9000	6.4000	6.6500	-18.902%	82	1,467	+0.752%
2026-08-03	8.6500	8.6500	8.2000	8.2000	-3.529%	20	1,423	-18.293%
2026-07-31	8.8000	8.8000	8.4500	8.5000	-9.574%	37	1,412	-21.176%
2026-07-30	10.3200	10.3200	9.4000	9.4000	-17.181%	106	1,403	-28.723%
2026-07-29	9.8800	11.3500	9.8800	11.3500	+24.725%	31	1,344	-40.969%
2026-07-28	9.2800	9.3500	9.1000	9.1000	-2.151%	40	1,340	-26.374%
2026-07-27	8.9500	9.3000	8.7500	9.3000	+0.758%	12	1,313	-27.957%
2026-07-24	9.0500	9.3300	9.0500	9.2300	+1.429%	96	1,308	-27.411%
2026-07-23	9.2000	9.4500	9.1000	9.1000	+2.825%	12	1,254	-26.374%
2026-07-22	8.6000	9.0500	8.6000	8.8500	-1.117%	65	1,249	-24.294%
2026-07-21	9.3500	9.3500	8.7500	8.9500	-13.942%	41	1,244	-25.140%
2026-07-20	10.4500	10.4500	9.9500	10.4000	0.000%	60	1,257	-35.577%
2026-07-17	11.1000	11.1000	10.0000	10.4000	+13.910%	22	1,293	-35.577%
2026-07-16	9.1300	9.1300	9.1300	9.1300	+5.549%	10	1,296	-26.616%
2026-07-15	8.7500	8.7500	8.2500	8.6500	-1.143%	5	1,286	-22.543%
2026-07-14	5.7500	9.3900	5.7500	8.7500	+36.719%	122	1,291	-23.429%
2026-07-13	7.3000	7.4200	6.4000	6.4000	-1.538%	19	1,256	+4.688%
2026-07-10	6.8000	6.8000	6.5000	6.5000	-9.722%	20	1,257	+3.077%
2026-07-09	7.2500	7.2500	7.2000	7.2000	-7.574%	33	1,240	-6.944%
2026-07-08	7.3500	7.7900	7.3500	7.7900	+19.846%	5	1,240	-13.992%
2026-07-07	6.5000	6.5000	6.5000	6.5000	+3.175%	4	1,241	+3.077%
2026-07-06	6.2500	6.4000	6.2500	6.3000	-16.000%	7	1,241	+6.349%
2026-07-02	6.9000	7.5500	6.8500	7.5000	+6.383%	20	1,236	-10.667%
2026-07-01	7.4600	7.6400	6.9500	7.0500	-4.212%	37	1,236	-4.965%
2026-06-30	7.2300	7.3600	7.1500	7.3600	+13.231%	15	1,225	-8.967%
2026-06-29	6.5000	6.5000	6.5000	6.5000	-5.797%	10	1,226	+3.077%
2026-06-26	6.8000	7.0000	6.5100	6.9000	+13.115%	68	1,216	-2.899%
2026-06-25	5.9000	6.1000	5.7500	6.1000	-5.426%	27	1,197	+9.836%
2026-06-24	6.0500	6.6000	6.0500	6.4500	+9.322%	59	1,189	+3.876%
2026-06-23	6.2500	6.2500	5.8000	5.9000	0.000%	250	1,148	+13.559%
2026-06-22	5.9000	5.9000	5.9000	5.9000	-7.813%	23	946	+13.559%
2026-06-18	5.7400	6.4000	5.7400	6.4000	+6.667%	206	771	+4.688%
2026-06-17	6.2000	6.2500	6.0000	6.0000	-14.286%	138	771	+11.667%
2026-06-16	7.0600	7.3400	7.0000	7.0000	-13.687%	5	675	-4.286%
2026-06-12	8.1000	8.1100	8.1000	8.1100	-13.262%	7	676	-17.386%
2026-06-11	10.2000	10.3500	9.3500	9.3500	-8.333%	19	679	-28.342%
2026-06-10	10.2000	10.8500	10.1000	10.2000	-0.488%	15	674	-34.314%
2026-06-09	10.2000	11.2000	10.2000	10.2500	-3.302%	19	659	-34.634%
2026-06-08	10.6000	10.6000	10.6000	10.6000	-5.357%	1	655	-36.792%
2026-06-05	10.3800	11.3400	10.3800	11.2000	+12.000%	38	655	-40.179%
2026-06-04	10.0000	10.0000	10.0000	10.0000	-14.530%	1	627	-33.000%
2026-06-03	11.7000	11.7500	11.7000	11.7000	+0.429%	6	626	-42.735%
2026-06-02	11.6500	11.6500	11.6500	11.6500	-9.690%	1	623	-42.489%
2026-06-01	12.9000	12.9000	12.9000	12.9000	-7.857%	10	622	-48.062%
2026-05-28	14.0000	14.0000	14.0000	14.0000	+2.190%	10	626	-52.143%
2026-05-27	13.7000	13.7000	13.7000	13.7000	+4.103%	1	616	-51.095%
2026-05-26	13.1600	13.1600	13.1600	13.1600	-4.638%	400	616	-49.088%
2026-05-22	13.8000	13.8000	13.8000	13.8000	-14.815%	1	215	-51.449%
2026-05-19	16.2000	16.2000	16.2000	16.2000	+5.127%	3	215	-58.642%
2026-05-18	14.8000	15.5000	14.7500	15.4100	+3.077%	61	251	-56.522%
2026-05-15	14.7500	14.9500	14.7500	14.9500	+4.181%	2	251	-55.184%
2026-05-14	14.5000	14.5000	14.3000	14.3500	+1.056%	10	251	-53.310%
2026-05-13	14.3000	14.3000	14.2000	14.2000	-5.648%	5	240	-52.817%
2026-05-12	15.0500	15.0500	15.0500	15.0500	+7.500%	5	240	-55.482%
2026-05-11	13.6000	14.0000	13.6000	14.0000	+1.449%	5	240	-52.143%
2026-05-08	11.6800	13.8000	11.6800	13.8000	+13.394%	20	237	-51.449%
2026-05-07	13.1500	13.1500	12.1700	12.1700	-3.794%	14	226	-44.947%
2026-05-06	12.6500	12.6500	12.5000	12.6500	-10.601%	24	218	-47.036%
2026-05-04	14.2000	14.2200	14.1500	14.1500	+4.044%	7	229	-52.650%
2026-04-30	13.9500	13.9700	13.5000	13.6000	-1.449%	19	225	-50.735%
2026-04-29	13.8000	13.8000	13.8000	13.8000	+1.471%	16	227	-51.449%
2026-04-27	13.6500	13.7000	13.6000	13.6000	+2.797%	10	227	-50.735%
2026-04-22	12.6500	13.2300	12.6500	13.2300	+6.265%	10	219	-49.358%
2026-04-21	11.4500	12.4500	11.4500	12.4500	+2.469%	3	220	-46.185%
2026-04-20	12.0500	12.2500	12.0500	12.1500	-4.781%	27	220	-44.856%
2026-04-17	12.7600	12.7600	12.7600	12.7600	+4.505%	2	220	-47.492%
2026-04-16	12.2100	12.2100	12.2100	12.2100	-0.893%	1	221	-45.127%
2026-04-15	12.3600	12.3600	12.3200	12.3200	-5.231%	5	220	-45.617%
2026-04-14	13.8600	13.9200	13.0000	13.0000	-23.349%	109	215	-48.462%
2026-04-08	16.9600	16.9600	16.9600	16.9600	-43.504%	50	127	-60.495%
2026-03-09	30.0200	30.0200	30.0200	30.0200	+6.078%	10	77	-77.682%
2026-03-06	28.3000	28.3000	28.3000	28.3000	+11.637%	3	71	-76.325%
2026-03-05	23.8300	25.3500	23.8300	25.3500	+8.333%	4	71	-73.570%
2026-03-04	23.2500	23.4000	23.2500	23.4000	-3.106%	4	70	-71.368%
2026-03-03	24.1500	24.1500	24.1500	24.1500	+4.095%	2	70	-72.257%
2026-01-14	23.2000	23.2000	23.2000	23.2000	+12.077%	8	72	-71.121%
2026-01-13	20.7000	20.7000	20.7000	20.7000	+3.500%	1	69	-67.633%
2026-01-12	20.0000	20.0000	20.0000	20.0000	+8.696%	5	70	-66.500%
2026-01-07	18.4000	18.4000	18.4000	18.4000	+8.555%	8	65	-63.587%
2026-01-06	17.2000	17.2000	16.8500	16.9500	-14.394%	39	60	-60.472%
2026-01-02	19.8000	19.8000	19.8000	19.8000	-10.609%	20	38	-66.162%
2025-12-15	22.1500	22.1500	21.9500	22.1500	-34.234%	36	20	-69.752%
2025-10-08	33.6000	33.6800	33.6000	33.6800	+16.339%	2	2	-80.107%
2025-09-24	28.6900	28.9500	28.6900	28.9500	0.000%	2	1	-76.857%