Dark

C20261218P135
C Dec 18 2026 135.00 Put (C261218P00135000)
option OPRA

EOD

Sep 18, 2026

9.15+5.415%(+0.47)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	8.9500	9.1500	8.9500	9.1500	+5.415%	86	1,400	0.000%
2026-09-17	10.1500	10.2000	8.6400	8.6800	-7.660%	97	1,394	+5.415%
2026-09-16	7.6900	9.4000	7.5500	9.4000	+23.684%	148	1,402	-2.660%
2026-09-15	6.6500	8.5000	6.6500	7.6000	-5.000%	108	1,359	+20.395%
2026-09-14	7.3000	9.1000	7.3000	8.0000	+24.805%	241	1,286	+14.375%
2026-09-11	6.7500	6.7500	6.3500	6.4100	-8.429%	125	1,165	+42.746%
2026-09-10	7.1000	7.1500	6.8000	7.0000	+1.449%	49	1,133	+30.714%
2026-09-09	7.5500	7.5500	6.9000	6.9000	-1.429%	38	1,114	+32.609%
2026-09-08	7.0000	7.0000	7.0000	7.0000	+2.941%	5	1,110	+30.714%
2026-09-04	7.0000	7.4500	6.7000	6.8000	+3.817%	62	1,092	+34.559%
2026-09-03	6.7400	6.8000	6.5500	6.5500	-24.277%	209	1,092	+39.695%
2026-09-02	8.4000	8.6500	7.5000	8.6500	-6.486%	39	919	+5.780%
2026-08-31	9.4500	9.5000	9.2500	9.2500	+2.210%	73	921	-1.081%
2026-08-28	9.1000	9.1500	8.9000	9.0500	-2.162%	29	899	+1.105%
2026-08-27	9.6500	9.6500	9.1200	9.2500	+3.933%	37	894	-1.081%
2026-08-26	9.2500	9.2500	8.9000	8.9000	-4.301%	40	860	+2.809%
2026-08-25	9.3000	9.3000	9.3000	9.3000	-9.002%	11	823	-1.613%
2026-08-21	10.6500	10.7500	10.2200	10.2200	-1.731%	8	823	-10.470%
2026-08-20	9.9000	10.4000	9.4500	10.4000	+11.230%	80	822	-12.019%
2026-08-19	8.8000	9.3500	8.7000	9.3500	+23.514%	73	801	-2.139%
2026-08-18	7.7500	7.9000	7.5200	7.5700	+6.620%	34	753	+20.872%
2026-08-17	7.1000	7.1000	7.1000	7.1000	+0.709%	20	739	+28.873%
2026-08-14	6.9000	7.1000	6.9000	7.0500	-4.472%	33	739	+29.787%
2026-08-13	7.5000	7.6500	7.2500	7.3800	-4.156%	373	759	+23.984%
2026-08-12	7.7000	7.8000	7.6000	7.7000	-13.966%	28	411	+18.831%
2026-08-10	9.0000	9.0000	8.9500	8.9500	-8.205%	7	401	+2.235%
2026-08-07	9.5000	9.7500	9.5000	9.7500	+3.723%	32	402	-6.154%
2026-08-06	8.7500	9.4000	8.7500	9.4000	+16.049%	5	419	-2.660%
2026-08-05	8.0000	8.1500	8.0000	8.1000	-6.897%	19	418	+12.963%
2026-08-04	8.4500	8.9000	8.4500	8.7000	-18.692%	42	433	+5.172%
2026-08-03	10.9500	10.9500	10.7000	10.7000	-2.283%	14	403	-14.486%
2026-07-31	11.0000	11.2500	10.9500	10.9500	-3.947%	47	399	-16.438%
2026-07-30	12.2500	12.4500	11.4000	11.4000	-16.176%	38	379	-19.737%
2026-07-29	13.6500	13.6500	13.6000	13.6000	+17.749%	25	362	-32.721%
2026-07-28	11.6000	11.7000	11.5000	11.5500	-0.858%	6	362	-20.779%
2026-07-27	11.3000	11.8500	11.2500	11.6500	+1.304%	17	368	-21.459%
2026-07-24	11.5500	11.5500	11.5000	11.5000	-1.709%	2	359	-20.435%
2026-07-23	11.9000	11.9000	11.7000	11.7000	+2.632%	27	359	-21.795%
2026-07-22	11.1000	11.4000	11.1000	11.4000	-0.870%	70	338	-19.737%
2026-07-21	11.7500	11.7500	11.5000	11.5000	-8.000%	6	283	-20.435%
2026-07-20	12.8500	12.8500	12.5000	12.5000	-1.961%	16	286	-26.800%
2026-07-17	12.6500	12.8000	12.6000	12.7500	+8.051%	29	298	-28.235%
2026-07-16	11.1500	11.8000	11.1000	11.8000	+6.306%	51	290	-22.458%
2026-07-15	11.1000	11.1000	11.1000	11.1000	-0.448%	7	240	-17.568%
2026-07-14	7.7000	11.4000	7.5000	11.1500	+25.281%	35	241	-17.937%
2026-07-13	8.9500	8.9500	8.9000	8.9000	-3.261%	2	233	+2.809%
2026-07-09	9.5600	9.5600	9.2000	9.2000	-6.122%	4	233	-0.543%
2026-07-08	9.8500	9.8500	9.6000	9.8000	+17.365%	81	234	-6.633%
2026-07-07	7.9000	8.4000	7.9000	8.3500	+2.454%	12	164	+9.581%
2026-07-06	8.2000	8.2500	8.0000	8.1500	-13.757%	13	162	+12.270%
2026-07-02	9.0000	9.8000	9.0000	9.4500	+7.143%	16	149	-3.175%
2026-07-01	9.4500	9.4500	8.7900	8.8200	-3.077%	22	149	+3.741%
2026-06-30	8.9700	9.1400	8.9700	9.1000	+14.465%	14	167	+0.549%
2026-06-29	8.0000	8.0000	7.9500	7.9500	-8.621%	81	176	+15.094%
2026-06-26	8.3500	8.7000	8.3000	8.7000	+12.987%	20	96	+5.172%
2026-06-25	7.6800	7.7000	7.1500	7.7000	-3.145%	13	77	+18.831%
2026-06-24	7.8000	7.9500	7.8000	7.9500	+6.711%	9	68	+15.094%
2026-06-23	7.4400	7.4500	7.4400	7.4500	+4.342%	5	73	+22.819%
2026-06-18	7.1400	7.1400	7.1400	7.1400	-9.620%	2	72	+28.151%
2026-06-17	7.8500	7.9000	7.8500	7.9000	-8.671%	2	72	+15.823%
2026-06-16	8.9700	9.1600	8.6500	8.6500	-3.889%	8	70	+5.780%
2026-06-15	9.4800	9.5500	8.9500	9.0000	-10.448%	10	72	+1.667%
2026-06-12	10.6500	10.6500	9.8500	10.0500	-10.428%	33	66	-8.955%
2026-06-11	12.6000	12.6000	11.2200	11.2200	-13.023%	15	55	-18.449%
2026-06-10	13.1600	13.1600	12.9000	12.9000	+0.311%	11	53	-29.070%
2026-06-08	13.0500	13.0500	12.8600	12.8600	-4.599%	5	47	-28.849%
2026-06-05	12.8500	13.4800	12.8000	13.4800	-5.734%	29	43	-32.122%
2026-06-02	13.7800	14.3000	13.7800	14.3000	-9.950%	3	34	-36.014%
2026-06-01	15.8800	15.8800	15.8800	15.8800	-3.524%	1	34	-42.380%
2026-05-29	16.4600	16.4600	16.4600	16.4600	-1.437%	1	33	-44.411%
2026-05-27	16.7000	16.7000	16.7000	16.7000	0.000%	2	32	-45.210%
2026-05-22	16.7000	16.7000	16.7000	16.7000	-14.447%	5	28	-45.210%
2026-05-19	19.5200	19.5200	19.5200	19.5200	+5.286%	5	28	-53.125%
2026-05-18	18.6500	18.6500	18.5400	18.5400	+5.943%	2	30	-50.647%
2026-05-12	17.5000	17.5000	17.5000	17.5000	+15.894%	1	30	-47.714%
2026-05-08	14.5500	15.1000	14.4500	15.1000	0.000%	5	30	-39.404%
2026-05-06	15.2500	15.3000	15.1000	15.1000	-7.871%	24	28	-39.404%
2026-05-01	16.3900	16.3900	16.3900	16.3900	-0.061%	1	29	-44.173%
2026-04-30	16.4000	16.4000	16.4000	16.4000	+0.306%	1	29	-44.207%
2026-04-29	16.3500	16.3500	16.3500	16.3500	+2.508%	1	28	-44.037%
2026-04-28	15.9500	15.9500	15.9500	15.9500	-2.862%	2	27	-42.633%
2026-04-24	16.4200	16.4300	16.4200	16.4200	+5.256%	3	25	-44.275%
2026-04-22	15.6000	15.6000	15.6000	15.6000	+11.190%	2	22	-41.346%
2026-04-21	14.0300	14.0300	14.0300	14.0300	-5.203%	5	15	-34.783%
2026-04-20	14.2000	14.8000	14.2000	14.8000	+3.136%	6	15	-38.176%
2026-04-17	14.3500	14.3500	14.3500	14.3500	-12.607%	5	9	-36.237%
2026-04-14	16.4200	16.4200	16.4200	16.4200	-35.984%	2	6	-44.275%
2025-12-15	25.5000	25.6500	25.5000	25.6500	-35.325%	2	4	-64.327%
2025-10-09	39.5300	39.6600	39.5300	39.6600	+3.768%	2	3	-76.929%
2025-10-08	38.0200	38.2200	38.0200	38.2200	-0.933%	2	2	-76.060%
2025-10-07	38.3700	38.5800	38.3700	38.5800	+16.380%	2	1	-76.283%
2025-09-19	33.1500	33.1500	33.1500	33.1500	0.000%	1	1	-72.398%