Dark

C20261218P30
C Dec 18 2026 30.00 Put (C261218P00030000)
option OPRA

EOD

Aug 3, 2026

0.02000.000%(0.0000)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0200	0.0200	0.0200	0.0200	0.000%	15	1,995	0.000%
2026-07-30	0.0200	0.0200	0.0200	0.0200	0.000%	8	1,995	0.000%
2026-07-28	0.0200	0.0200	0.0200	0.0200	+100.000%	13	1,995	0.000%
2026-07-22	0.0100	0.0100	0.0100	0.0100	-75.000%	10	1,995	+100.000%
2026-07-09	0.0400	0.0400	0.0400	0.0400	+33.333%	4	1,987	-50.000%
2026-07-02	0.0300	0.0300	0.0300	0.0300	-25.000%	10	1,987	-33.333%
2026-07-01	0.0500	0.0500	0.0400	0.0400	+33.333%	35	1,987	-50.000%
2026-06-29	0.0300	0.0300	0.0300	0.0300	-70.000%	5	1,987	-33.333%
2026-06-25	0.1000	0.1000	0.1000	0.1000	+66.667%	10	1,987	-80.000%
2026-06-24	0.2300	0.2300	0.0400	0.0600	+20.000%	32	1,987	-66.667%
2026-06-22	0.1900	0.1900	0.0500	0.0500	+150.000%	40	1,987	-60.000%
2026-06-18	0.0200	0.0200	0.0200	0.0200	-77.778%	2	1,979	0.000%
2026-06-12	0.2500	0.2500	0.0900	0.0900	-47.059%	15	1,979	-77.778%
2026-05-15	0.1700	0.1700	0.1700	0.1700	0.000%	1	1,979	-88.235%
2026-05-05	0.1400	0.1700	0.1400	0.1700	+41.667%	2	1,978	-88.235%
2026-04-24	0.1200	0.1200	0.1200	0.1200	-29.412%	1	1,977	-83.333%
2026-04-22	0.1400	0.1700	0.1400	0.1700	+183.333%	2	1,977	-88.235%
2026-04-16	0.0600	0.0600	0.0600	0.0600	-45.455%	4	1,977	-66.667%
2026-04-14	0.1200	0.1200	0.0800	0.1100	-21.429%	30	1,977	-81.818%
2026-04-13	0.1300	0.1400	0.1300	0.1400	+16.667%	5	1,977	-85.714%
2026-04-09	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,981	-83.333%
2026-04-08	0.1000	0.1000	0.1000	0.1000	-52.381%	11	1,981	-80.000%
2026-04-06	0.2100	0.2100	0.2100	0.2100	+31.250%	11	1,981	-90.476%
2026-03-26	0.1600	0.1600	0.1600	0.1600	+23.077%	8	1,981	-87.500%
2026-03-25	0.1800	0.1800	0.1300	0.1300	-27.778%	9	1,989	-84.615%
2026-03-23	0.1800	0.1800	0.1800	0.1800	-14.286%	1	1,980	-88.889%
2026-03-20	0.2100	0.2100	0.2100	0.2100	-4.545%	4	1,980	-90.476%
2026-03-13	0.2200	0.2200	0.2200	0.2200	0.000%	1	1,980	-90.909%
2026-03-11	0.2300	0.2300	0.2200	0.2200	+10.000%	3	1,980	-90.909%
2026-03-04	0.2000	0.2000	0.2000	0.2000	+11.111%	10	1,981	-90.000%
2026-02-27	0.2200	0.2200	0.1800	0.1800	-35.714%	3	1,981	-88.889%
2026-02-24	0.2800	0.2800	0.2800	0.2800	+100.000%	7	1,979	-92.857%
2026-02-23	0.2200	0.2200	0.1400	0.1400	+7.692%	11	1,979	-85.714%
2026-02-11	0.1300	0.1300	0.1300	0.1300	-31.579%	5	1,969	-84.615%
2026-01-23	0.1900	0.1900	0.1900	0.1900	+18.750%	1	1,968	-89.474%
2026-01-22	0.3300	0.3300	0.1600	0.1600	+45.455%	33	1,968	-87.500%
2026-01-21	0.1100	0.1100	0.1100	0.1100	-42.105%	2	1,968	-81.818%
2026-01-13	0.4000	0.4000	0.1600	0.1900	+5.556%	17	1,968	-89.474%
2026-01-12	0.1800	0.1800	0.1800	0.1800	-53.846%	4	1,968	-88.889%
2026-01-07	0.3900	0.3900	0.3900	0.3900	+129.412%	10	1,964	-94.872%
2025-12-29	0.1400	0.1800	0.1400	0.1700	-77.027%	23	1,964	-88.235%
2025-12-10	0.7400	0.7400	0.7400	0.7400	+100.000%	8	1,964	-97.297%
2025-12-09	0.3700	0.3700	0.3700	0.3700	+236.364%	11	1,964	-94.595%
2025-12-05	0.1100	0.1100	0.1100	0.1100	-47.619%	2	1,964	-81.818%
2025-10-21	0.2100	0.2100	0.2100	0.2100	-12.500%	5	1,964	-90.476%
2025-10-20	0.2400	0.2400	0.2400	0.2400	+20.000%	5	1,969	-91.667%
2025-10-15	0.2000	0.2000	0.2000	0.2000	-20.000%	9	1,964	-90.000%
2025-10-08	0.2500	0.2500	0.2500	0.2500	+13.636%	8	1,955	-92.000%
2025-10-07	0.2500	0.2500	0.2200	0.2200	+4.762%	50	1,913	-90.909%
2025-10-03	0.1900	0.2100	0.1900	0.2100	-22.222%	2	1,913	-90.476%
2025-10-01	0.1600	0.2700	0.1600	0.2700	+42.105%	2	1,913	-92.593%
2025-09-30	0.1900	0.1900	0.1900	0.1900	0.000%	3	1,913	-89.474%
2025-09-19	0.2800	0.2800	0.1900	0.1900	-24.000%	9	1,910	-89.474%
2025-09-16	0.2500	0.2500	0.2500	0.2500	+25.000%	8	1,902	-92.000%
2025-09-15	0.2000	0.2000	0.2000	0.2000	0.000%	10	1,902	-90.000%
2025-09-11	0.1900	0.2000	0.1900	0.2000	-25.926%	4	1,902	-90.000%
2025-09-08	0.2700	0.2700	0.2700	0.2700	+17.391%	4	1,902	-92.593%
2025-08-25	0.2300	0.2300	0.2300	0.2300	-11.538%	1	1,902	-91.304%
2025-08-12	0.2600	0.2700	0.2600	0.2600	-7.143%	153	1,902	-92.308%
2025-07-30	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,941	-92.857%
2025-07-28	0.3000	0.3000	0.3000	0.3000	+7.143%	7	1,941	-93.333%
2025-07-24	0.2800	0.2800	0.2800	0.2800	0.000%	2	1,941	-92.857%
2025-07-23	0.2800	0.3000	0.2800	0.2800	-6.667%	55	1,941	-92.857%
2025-07-18	0.3000	0.3000	0.3000	0.3000	-9.091%	5	1,921	-93.333%
2025-07-07	0.3300	0.3300	0.3300	0.3300	0.000%	2	1,921	-93.939%
2025-07-03	0.3300	0.3300	0.3300	0.3300	-10.811%	1	1,923	-93.939%
2025-07-02	0.3600	0.3700	0.3600	0.3700	0.000%	15	1,923	-94.595%
2025-07-01	0.3700	0.3700	0.3700	0.3700	-17.778%	10	1,923	-94.595%
2025-06-24	0.4500	0.4500	0.4500	0.4500	-2.174%	2	1,923	-95.556%
2025-06-23	0.4600	0.4600	0.4600	0.4600	-4.167%	7	1,923	-95.652%
2025-06-20	0.4900	0.4900	0.4800	0.4800	-2.041%	10	1,930	-95.833%
2025-06-12	0.4900	0.4900	0.4900	0.4900	0.000%	1	1,930	-95.918%
2025-06-09	0.4900	0.4900	0.4900	0.4900	-7.547%	10	1,929	-95.918%
2025-06-06	0.5300	0.5300	0.5300	0.5300	-13.115%	2	1,929	-96.226%
2025-05-30	0.6100	0.6100	0.6100	0.6100	-7.576%	4	1,929	-96.721%
2025-05-23	0.6600	0.6600	0.6600	0.6600	+13.793%	60	1,929	-96.970%
2025-05-19	0.5800	0.5800	0.5800	0.5800	-19.444%	3	1,929	-96.552%
2025-05-09	0.7200	0.7200	0.7200	0.7200	-24.211%	6	1,929	-97.222%
2025-04-24	0.9500	0.9500	0.9500	0.9500	-5.000%	2	1,926	-97.895%
2025-04-23	1.0000	1.0000	1.0000	1.0000	-17.355%	10	1,926	-98.000%
2025-04-17	1.2000	1.2100	1.2000	1.2100	+5.217%	20	1,906	-98.347%
2025-04-15	1.1000	1.1500	1.0900	1.1500	-24.837%	32	1,906	-98.261%
2025-04-11	1.5300	1.5300	1.5300	1.5300	-29.493%	4	1,890	-98.693%
2025-04-09	2.1700	2.1700	2.1700	2.1700	+8.500%	2	1,892	-99.078%
2025-04-08	1.6400	2.0000	1.6400	2.0000	+6.952%	10	1,894	-99.000%
2025-04-07	1.9800	1.9800	1.8700	1.8700	+12.651%	2	1,894	-98.930%
2025-04-04	1.3500	1.7000	1.3500	1.6600	+71.134%	24	1,895	-98.795%
2025-04-03	0.8900	1.0000	0.8900	0.9700	+42.647%	35	1,889	-97.938%
2025-04-02	0.6800	0.6800	0.6800	0.6800	-5.556%	1	1,874	-97.059%
2025-04-01	0.7200	0.7200	0.7200	0.7200	+1.408%	1	1,874	-97.222%
2025-03-31	0.7100	0.7100	0.7100	0.7100	-8.974%	1	1,873	-97.183%
2025-03-19	0.7800	0.7800	0.7800	0.7800	-2.500%	1	1,873	-97.436%
2025-03-10	0.7700	0.8000	0.7700	0.8000	+14.286%	84	1,874	-97.500%
2025-03-05	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,790	-97.143%
2025-03-04	0.7000	0.7000	0.7000	0.7000	+75.000%	10	1,790	-97.143%
2025-02-19	0.3800	0.4000	0.3800	0.4000	-11.111%	21	1,790	-95.000%
2025-02-18	0.4500	0.4500	0.4500	0.4500	+28.571%	30	1,790	-95.556%
2025-02-07	0.3500	0.3500	0.3500	0.3500	0.000%	12	1,790	-94.286%
2025-02-04	0.3500	0.3500	0.3500	0.3500	-36.364%	1	1,790	-94.286%
2025-02-03	0.5500	0.5500	0.5500	0.5500	0.000%	15	1,791	-96.364%
2025-01-15	0.5000	0.5500	0.5000	0.5500	0.000%	40	1,791	-96.364%
2025-01-14	0.5200	0.5500	0.5200	0.5500	-32.927%	5	1,791	-96.364%
2025-01-13	0.5800	0.8200	0.5800	0.8200	+54.717%	7	1,791	-97.561%
2025-01-07	0.4300	0.5300	0.4300	0.5300	-11.667%	4	1,791	-96.226%
2025-01-06	0.6000	0.6000	0.6000	0.6000	+20.000%	5	1,787	-96.667%
2024-12-27	0.5000	0.5000	0.5000	0.5000	-19.355%	4	1,787	-96.000%
2024-12-26	0.6700	0.6700	0.5100	0.6200	+3.333%	22	1,787	-96.774%
2024-12-18	0.5000	0.6000	0.5000	0.6000	0.000%	53	1,796	-96.667%
2024-12-17	0.6000	0.6200	0.5000	0.6000	+9.091%	36	1,791	-96.667%
2024-12-02	0.7500	0.7500	0.5500	0.5500	-31.250%	20	1,778	-96.364%
2024-11-20	0.8000	0.8000	0.8000	0.8000	+5.263%	8	1,788	-97.500%
2024-10-30	0.7600	0.7600	0.7600	0.7600	+1.333%	5	1,788	-97.368%
2024-10-11	0.7500	0.7500	0.7500	0.7500	-9.639%	2	1,788	-97.333%
2024-09-26	0.8400	0.8400	0.8200	0.8300	-5.682%	14	1,787	-97.590%
2024-09-23	0.8400	0.8800	0.8400	0.8800	-7.368%	4	1,781	-97.727%
2024-09-20	0.9500	0.9500	0.9500	0.9500	-10.377%	2	1,778	-97.895%
2024-09-18	1.0600	1.0600	1.0600	1.0600	0.000%	1	1,779	-98.113%
2024-09-17	1.0000	1.0600	1.0000	1.0600	+1.923%	3	1,779	-98.113%
2024-09-13	1.0400	1.0400	1.0400	1.0400	-7.143%	4	1,779	-98.077%
2024-09-12	1.1300	1.1700	1.1200	1.1200	-2.609%	10	1,779	-98.214%
2024-09-11	1.1600	1.2500	1.1300	1.1500	+2.679%	16	1,781	-98.261%
2024-09-10	1.2000	1.2600	1.1000	1.1200	+6.667%	16	1,777	-98.214%
2024-09-09	1.0500	1.0500	1.0500	1.0500	-8.696%	1	1,777	-98.095%
2024-09-06	1.1200	1.1500	1.1200	1.1500	+2.679%	12	1,777	-98.261%
2024-09-05	1.0700	1.1200	1.0700	1.1200	+10.891%	2	1,777	-98.214%
2024-09-04	1.0100	1.0100	1.0100	1.0100	+6.316%	1	1,777	-98.020%
2024-09-03	0.9500	0.9500	0.9500	0.9500	+15.854%	1	1,777	-97.895%
2024-08-30	0.8600	0.9100	0.8200	0.8200	-10.870%	12	1,774	-97.561%
2024-08-29	0.9400	0.9400	0.9200	0.9200	0.000%	200	1,774	-97.826%
2024-08-28	0.9700	0.9700	0.9200	0.9200	+5.747%	38	1,931	-97.826%
2024-08-27	0.8500	0.8700	0.7900	0.8700	-3.333%	7	1,942	-97.701%
2024-08-20	0.9300	0.9900	0.7000	0.9000	-2.174%	168	1,939	-97.778%
2024-08-15	0.9200	0.9200	0.9200	0.9200	-16.364%	5	2,067	-97.826%
2024-08-14	1.0000	1.1000	1.0000	1.1000	-5.172%	207	2,062	-98.182%
2024-08-13	1.1200	1.1600	1.1200	1.1600	-4.918%	2	2,108	-98.276%
2024-08-12	1.2200	1.2200	1.2200	1.2200	+2.521%	1	2,108	-98.361%
2024-08-08	1.3000	1.3000	1.1700	1.1900	-8.462%	210	2,108	-98.319%
2024-08-07	1.2000	1.3000	1.2000	1.3000	-2.985%	16	2,306	-98.462%
2024-08-06	1.3400	1.3400	1.3400	1.3400	-7.586%	5	2,292	-98.507%
2024-08-05	1.2000	1.4500	1.2000	1.4500	+28.319%	8	2,287	-98.621%
2024-08-02	1.0000	1.2500	0.9000	1.1300	+39.506%	209	2,283	-98.230%
2024-08-01	0.8300	0.8300	0.7600	0.8100	+14.085%	210	2,232	-97.531%
2024-07-30	0.7100	0.7100	0.7100	0.7100	-11.250%	10	2,102	-97.183%
2024-07-24	0.7300	0.8000	0.7300	0.8000	+3.896%	2	2,102	-97.500%
2024-07-23	0.6900	0.7700	0.6600	0.7700	+10.000%	5	2,102	-97.403%
2024-07-12	0.7500	0.7500	0.5000	0.7000	-6.667%	22	2,102	-97.143%
2024-07-03	0.7500	0.7500	0.7500	0.7500	0.000%	1	2,102	-97.333%
2024-07-01	0.8000	0.8000	0.7500	0.7500	-6.250%	7	2,102	-97.333%
2024-06-28	0.8000	0.8000	0.7800	0.8000	-2.439%	11	2,099	-97.500%
2024-06-27	0.8300	0.8300	0.8200	0.8200	-2.381%	11	2,105	-97.561%
2024-06-26	0.8400	0.9600	0.7600	0.8400	+2.439%	42	2,106	-97.619%
2024-06-25	0.8200	0.8200	0.8200	0.8200	-4.651%	1	2,094	-97.561%
2024-06-24	0.8600	0.8600	0.8600	0.8600	-2.273%	1	2,095	-97.674%
2024-06-21	0.9500	0.9500	0.8800	0.8800	-1.124%	656	2,096	-97.727%
2024-06-20	0.8500	0.8900	0.7700	0.8900	+1.136%	81	1,770	-97.753%
2024-06-17	0.8800	0.9000	0.8800	0.8800	-2.222%	26	1,692	-97.727%
2024-06-14	0.8700	0.9100	0.8700	0.9000	+5.882%	22	1,668	-97.778%
2024-06-13	0.8500	0.8500	0.8500	0.8500	+2.410%	1	1,663	-97.647%
2024-06-12	0.8300	0.8300	0.8300	0.8300	-3.488%	1	1,662	-97.590%
2024-06-11	0.8700	0.9000	0.8400	0.8600	-4.444%	7	1,663	-97.674%
2024-06-10	0.9000	0.9000	0.9000	0.9000	+8.434%	10	1,666	-97.778%
2024-06-07	0.8300	0.8300	0.8300	0.8300	+1.220%	2	1,666	-97.590%
2024-06-03	0.8500	0.8500	0.8200	0.8200	+6.494%	7	1,665	-97.561%
2024-05-30	0.7700	0.7700	0.7700	0.7700	-33.043%	4	1,670	-97.403%
2024-05-17	1.1500	1.1500	1.1500	1.1500	+53.333%	2	1,670	-98.261%
2024-05-16	0.7500	0.7500	0.7500	0.7500	-21.053%	10	1,670	-97.333%
2024-05-14	1.0000	1.0000	0.9500	0.9500	-5.000%	2	1,660	-97.895%
2024-05-07	1.0000	1.0000	1.0000	1.0000	+1.010%	1	1,660	-98.000%
2024-05-03	0.9900	0.9900	0.9900	0.9900	-10.000%	2	1,660	-97.980%
2024-05-02	1.0100	1.1000	1.0100	1.1000	+15.789%	12	1,661	-98.182%
2024-05-01	0.9600	0.9600	0.9500	0.9500	0.000%	10	1,650	-97.895%
2024-04-30	1.0000	1.0200	0.9500	0.9500	-3.061%	4	1,640	-97.895%
2024-04-29	0.9800	0.9800	0.9800	0.9800	+3.158%	1	1,638	-97.959%
2024-04-23	1.0000	1.0000	0.9500	0.9500	-16.667%	11	1,637	-97.895%
2024-04-19	1.1400	1.1400	1.1400	1.1400	+1.786%	200	1,626	-98.246%
2024-04-17	1.1200	1.1200	1.1200	1.1200	-10.400%	1	1,426	-98.214%
2024-04-16	1.2800	1.2800	1.2500	1.2500	+9.649%	2	1,427	-98.400%
2024-04-15	1.1400	1.1400	1.1400	1.1400	-5.785%	10	1,427	-98.246%
2024-04-12	1.2100	1.2100	1.2100	1.2100	-4.724%	20	1,417	-98.347%
2024-04-10	1.2700	1.2700	1.2700	1.2700	+1.600%	5	1,407	-98.425%
2024-04-03	1.2500	1.2500	1.2500	1.2500	+8.696%	1	1,402	-98.400%
2024-04-02	1.0000	1.1600	1.0000	1.1500	+7.477%	87	1,402	-98.261%
2024-04-01	1.1400	1.1500	1.0000	1.0700	-6.140%	45	1,355	-98.131%
2024-03-27	1.1500	1.1500	0.9200	1.1400	-1.724%	114	1,342	-98.246%
2024-03-26	1.1600	1.1600	1.1600	1.1600	0.000%	3	1,411	-98.276%
2024-03-25	1.1500	1.3000	1.1500	1.1600	+0.870%	62	1,413	-98.276%
2024-03-22	1.2600	1.2600	1.1500	1.1500	-10.156%	36	1,383	-98.261%
2024-03-20	1.1500	1.3300	1.1500	1.2800	+8.475%	79	1,368	-98.438%
2024-03-19	1.3400	1.3600	1.1000	1.1800	-15.714%	109	1,319	-98.305%
2024-03-18	1.5800	1.5800	1.1400	1.4000	+21.739%	79	1,212	-98.571%
2024-03-15	1.1100	1.4500	1.1100	1.1500	-20.139%	180	1,084	-98.261%
2024-03-14	1.3800	1.4700	1.2200	1.4400	+6.667%	36	1,084	-98.611%
2024-03-13	1.2700	1.3500	1.2500	1.3500	-6.897%	37	1,056	-98.519%
2024-03-12	1.4500	1.4500	1.4500	1.4500	0.000%	239	1,024	-98.621%
2024-03-11	1.4700	1.4800	1.4500	1.4500	+1.399%	7	795	-98.621%
2024-03-06	1.4300	1.4300	1.4300	1.4300	-7.742%	1	797	-98.601%
2024-03-04	1.7200	1.7200	1.5500	1.5500	+7.639%	11	798	-98.710%
2024-02-27	1.4400	1.4400	1.4400	1.4400	-6.494%	3	808	-98.611%
2024-02-22	1.5700	1.5700	1.5200	1.5400	+1.987%	4	806	-98.701%
2024-02-21	1.5100	1.5100	1.5100	1.5100	-1.948%	2	806	-98.675%
2024-02-20	1.6000	1.6200	1.5400	1.5400	-7.229%	4	806	-98.701%
2024-02-12	1.4500	1.6600	1.4500	1.6600	+6.410%	44	806	-98.795%
2024-02-06	1.5300	1.6400	1.5200	1.5600	-1.887%	308	796	-98.718%
2024-02-05	1.5900	1.5900	1.5900	1.5900	+8.904%	1	926	-98.742%
2024-02-02	1.4900	1.5200	1.4600	1.4600	-2.013%	6	925	-98.630%
2024-01-31	1.1700	1.4900	1.1700	1.4900	+10.370%	4	927	-98.658%
2024-01-30	1.4300	1.5000	1.2100	1.3500	-17.178%	23	924	-98.519%
2024-01-26	1.5600	1.6700	1.5600	1.6300	-1.807%	22	915	-98.773%
2024-01-25	1.6100	1.6800	1.6100	1.6600	+4.403%	4	915	-98.795%
2024-01-24	1.6100	1.7200	1.5900	1.5900	-4.790%	8	914	-98.742%
2024-01-23	1.4700	1.8000	1.4700	1.6700	-0.595%	17	915	-98.802%
2024-01-22	1.7700	1.8500	1.5600	1.6800	+9.091%	49	907	-98.810%
2024-01-19	1.9700	2.1400	1.5400	1.5400	-29.358%	1,265	874	-98.701%
2024-01-18	2.1000	2.1800	2.0000	2.1800	+1.869%	432	408	-99.083%
2024-01-17	2.1400	2.1400	2.1400	2.1400	+1.905%	1	213	-99.065%
2024-01-16	2.1000	2.1000	2.1000	2.1000	+3.448%	100	212	-99.048%
2024-01-12	2.0000	2.0300	1.9700	2.0300	+0.995%	32	80	-99.015%
2024-01-11	2.1000	2.1000	1.9000	2.0100	-5.189%	4	80	-99.005%
2024-01-10	3.0400	3.0400	2.1200	2.1200	0.000%	81	79	-99.057%