Dark

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

EOD

Aug 6, 2026

6.90+9.524%(+0.60)395

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	6.5000	7.2000	6.5000	6.9000	+9.524%	395	1,765	0.000%
2026-08-05	6.2000	6.3000	6.2000	6.3000	-5.263%	258	1,568	+9.524%
2026-08-04	6.9000	6.9000	6.4000	6.6500	-18.902%	82	1,467	+3.759%
2026-08-03	8.6500	8.6500	8.2000	8.2000	-3.529%	20	1,423	-15.854%
2026-07-31	8.8000	8.8000	8.4500	8.5000	-9.574%	37	1,412	-18.824%
2026-07-30	10.3200	10.3200	9.4000	9.4000	-17.181%	106	1,403	-26.596%
2026-07-29	9.8800	11.3500	9.8800	11.3500	+24.725%	31	1,344	-39.207%
2026-07-28	9.2800	9.3500	9.1000	9.1000	-2.151%	40	1,340	-24.176%
2026-07-27	8.9500	9.3000	8.7500	9.3000	+0.758%	12	1,313	-25.806%
2026-07-24	9.0500	9.3300	9.0500	9.2300	+1.429%	96	1,308	-25.244%
2026-07-23	9.2000	9.4500	9.1000	9.1000	+2.825%	12	1,254	-24.176%
2026-07-22	8.6000	9.0500	8.6000	8.8500	-1.117%	65	1,249	-22.034%
2026-07-21	9.3500	9.3500	8.7500	8.9500	-13.942%	41	1,244	-22.905%
2026-07-20	10.4500	10.4500	9.9500	10.4000	0.000%	60	1,257	-33.654%
2026-07-17	11.1000	11.1000	10.0000	10.4000	+13.910%	22	1,293	-33.654%
2026-07-16	9.1300	9.1300	9.1300	9.1300	+5.549%	10	1,296	-24.425%
2026-07-15	8.7500	8.7500	8.2500	8.6500	-1.143%	5	1,286	-20.231%
2026-07-14	5.7500	9.3900	5.7500	8.7500	+36.719%	122	1,291	-21.143%
2026-07-13	7.3000	7.4200	6.4000	6.4000	-1.538%	19	1,256	+7.813%
2026-07-10	6.8000	6.8000	6.5000	6.5000	-9.722%	20	1,257	+6.154%
2026-07-09	7.2500	7.2500	7.2000	7.2000	-7.574%	33	1,240	-4.167%
2026-07-08	7.3500	7.7900	7.3500	7.7900	+19.846%	5	1,240	-11.425%
2026-07-07	6.5000	6.5000	6.5000	6.5000	+3.175%	4	1,241	+6.154%
2026-07-06	6.2500	6.4000	6.2500	6.3000	-16.000%	7	1,241	+9.524%
2026-07-02	6.9000	7.5500	6.8500	7.5000	+6.383%	20	1,236	-8.000%
2026-07-01	7.4600	7.6400	6.9500	7.0500	-4.212%	37	1,236	-2.128%
2026-06-30	7.2300	7.3600	7.1500	7.3600	+13.231%	15	1,225	-6.250%
2026-06-29	6.5000	6.5000	6.5000	6.5000	-5.797%	10	1,226	+6.154%
2026-06-26	6.8000	7.0000	6.5100	6.9000	+13.115%	68	1,216	0.000%
2026-06-25	5.9000	6.1000	5.7500	6.1000	-5.426%	27	1,197	+13.115%
2026-06-24	6.0500	6.6000	6.0500	6.4500	+9.322%	59	1,189	+6.977%
2026-06-23	6.2500	6.2500	5.8000	5.9000	0.000%	250	1,148	+16.949%
2026-06-22	5.9000	5.9000	5.9000	5.9000	-7.813%	23	946	+16.949%
2026-06-18	5.7400	6.4000	5.7400	6.4000	+6.667%	206	771	+7.813%
2026-06-17	6.2000	6.2500	6.0000	6.0000	-14.286%	138	771	+15.000%
2026-06-16	7.0600	7.3400	7.0000	7.0000	-13.687%	5	675	-1.429%
2026-06-12	8.1000	8.1100	8.1000	8.1100	-13.262%	7	676	-14.920%
2026-06-11	10.2000	10.3500	9.3500	9.3500	-8.333%	19	679	-26.203%
2026-06-10	10.2000	10.8500	10.1000	10.2000	-0.488%	15	674	-32.353%
2026-06-09	10.2000	11.2000	10.2000	10.2500	-3.302%	19	659	-32.683%
2026-06-08	10.6000	10.6000	10.6000	10.6000	-5.357%	1	655	-34.906%
2026-06-05	10.3800	11.3400	10.3800	11.2000	+12.000%	38	655	-38.393%
2026-06-04	10.0000	10.0000	10.0000	10.0000	-14.530%	1	627	-31.000%
2026-06-03	11.7000	11.7500	11.7000	11.7000	+0.429%	6	626	-41.026%
2026-06-02	11.6500	11.6500	11.6500	11.6500	-9.690%	1	623	-40.773%
2026-06-01	12.9000	12.9000	12.9000	12.9000	-7.857%	10	622	-46.512%
2026-05-28	14.0000	14.0000	14.0000	14.0000	+2.190%	10	626	-50.714%
2026-05-27	13.7000	13.7000	13.7000	13.7000	+4.103%	1	616	-49.635%
2026-05-26	13.1600	13.1600	13.1600	13.1600	-4.638%	400	616	-47.568%
2026-05-22	13.8000	13.8000	13.8000	13.8000	-14.815%	1	215	-50.000%
2026-05-19	16.2000	16.2000	16.2000	16.2000	+5.127%	3	215	-57.407%
2026-05-18	14.8000	15.5000	14.7500	15.4100	+3.077%	61	251	-55.224%
2026-05-15	14.7500	14.9500	14.7500	14.9500	+4.181%	2	251	-53.846%
2026-05-14	14.5000	14.5000	14.3000	14.3500	+1.056%	10	251	-51.916%
2026-05-13	14.3000	14.3000	14.2000	14.2000	-5.648%	5	240	-51.408%
2026-05-12	15.0500	15.0500	15.0500	15.0500	+7.500%	5	240	-54.153%
2026-05-11	13.6000	14.0000	13.6000	14.0000	+1.449%	5	240	-50.714%
2026-05-08	11.6800	13.8000	11.6800	13.8000	+13.394%	20	237	-50.000%
2026-05-07	13.1500	13.1500	12.1700	12.1700	-3.794%	14	226	-43.303%
2026-05-06	12.6500	12.6500	12.5000	12.6500	-10.601%	24	218	-45.455%
2026-05-04	14.2000	14.2200	14.1500	14.1500	+4.044%	7	229	-51.237%
2026-04-30	13.9500	13.9700	13.5000	13.6000	-1.449%	19	225	-49.265%
2026-04-29	13.8000	13.8000	13.8000	13.8000	+1.471%	16	227	-50.000%
2026-04-27	13.6500	13.7000	13.6000	13.6000	+2.797%	10	227	-49.265%
2026-04-22	12.6500	13.2300	12.6500	13.2300	+6.265%	10	219	-47.846%
2026-04-21	11.4500	12.4500	11.4500	12.4500	+2.469%	3	220	-44.578%
2026-04-20	12.0500	12.2500	12.0500	12.1500	-4.781%	27	220	-43.210%
2026-04-17	12.7600	12.7600	12.7600	12.7600	+4.505%	2	220	-45.925%
2026-04-16	12.2100	12.2100	12.2100	12.2100	-0.893%	1	221	-43.489%
2026-04-15	12.3600	12.3600	12.3200	12.3200	-5.231%	5	220	-43.994%
2026-04-14	13.8600	13.9200	13.0000	13.0000	-23.349%	109	215	-46.923%
2026-04-08	16.9600	16.9600	16.9600	16.9600	-43.504%	50	127	-59.316%
2026-03-09	30.0200	30.0200	30.0200	30.0200	+6.078%	10	77	-77.015%
2026-03-06	28.3000	28.3000	28.3000	28.3000	+11.637%	3	71	-75.618%
2026-03-05	23.8300	25.3500	23.8300	25.3500	+8.333%	4	71	-72.781%
2026-03-04	23.2500	23.4000	23.2500	23.4000	-3.106%	4	70	-70.513%
2026-03-03	24.1500	24.1500	24.1500	24.1500	+4.095%	2	70	-71.429%
2026-01-14	23.2000	23.2000	23.2000	23.2000	+12.077%	8	72	-70.259%
2026-01-13	20.7000	20.7000	20.7000	20.7000	+3.500%	1	69	-66.667%
2026-01-12	20.0000	20.0000	20.0000	20.0000	+8.696%	5	70	-65.500%
2026-01-07	18.4000	18.4000	18.4000	18.4000	+8.555%	8	65	-62.500%
2026-01-06	17.2000	17.2000	16.8500	16.9500	-14.394%	39	60	-59.292%
2026-01-02	19.8000	19.8000	19.8000	19.8000	-10.609%	20	38	-65.152%
2025-12-15	22.1500	22.1500	21.9500	22.1500	-34.234%	36	20	-68.849%
2025-10-08	33.6000	33.6800	33.6000	33.6800	+16.339%	2	2	-79.513%
2025-09-24	28.6900	28.9500	28.6900	28.9500	0.000%	2	1	-76.166%