Dark

C20261218P35
C Dec 18 2026 35.00 Put (C261218P00035000)
option OPRA

EOD

Aug 4, 2026

0.0100-80.000%(-0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0100	0.0100	0.0100	0.0100	-80.000%	4	1,491	0.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	0.000%	10	1,495	-80.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	-66.667%	36	1,505	-80.000%
2026-06-25	0.1000	0.1500	0.1000	0.1500	+25.000%	44	1,541	-93.333%
2026-06-24	0.0300	0.1200	0.0300	0.1200	+300.000%	8	1,585	-91.667%
2026-06-22	0.0300	0.0300	0.0300	0.0300	-91.892%	25	1,592	-66.667%
2026-03-25	0.3700	0.3700	0.3700	0.3700	+94.737%	30	1,617	-97.297%
2026-03-23	0.1900	0.1900	0.1900	0.1900	-38.710%	1	1,647	-94.737%
2026-03-09	0.3100	0.3100	0.3100	0.3100	-35.417%	1	1,648	-96.774%
2026-03-06	0.4800	0.4800	0.4800	0.4800	+84.615%	1	1,647	-97.917%
2026-02-25	0.2100	0.2600	0.2100	0.2600	-43.478%	6	1,646	-96.154%
2025-12-10	0.4600	0.4600	0.4600	0.4600	+155.556%	9	1,646	-97.826%
2025-12-09	0.4600	0.4600	0.1800	0.1800	-50.000%	11	1,655	-94.444%
2025-09-24	0.3700	0.3700	0.3600	0.3600	-25.000%	15	1,665	-97.222%
2025-08-20	0.4800	0.4800	0.4800	0.4800	+11.628%	8	1,680	-97.917%
2025-08-04	0.4300	0.4300	0.4300	0.4300	-20.370%	13	1,688	-97.674%
2025-07-01	0.5400	0.5400	0.5400	0.5400	-22.857%	1	1,688	-98.148%
2025-06-23	0.7000	0.7000	0.7000	0.7000	-1.408%	1	1,689	-98.571%
2025-06-17	0.7000	0.7100	0.7000	0.7100	-1.389%	10	1,688	-98.592%
2025-06-09	0.7300	0.7300	0.7200	0.7200	-2.703%	40	1,678	-98.611%
2025-06-06	0.7400	0.7400	0.7400	0.7400	-9.756%	20	1,718	-98.649%
2025-05-19	0.8200	0.8200	0.8200	0.8200	-2.381%	1	1,727	-98.780%
2025-05-15	0.8400	0.8400	0.8400	0.8400	0.000%	200	1,728	-98.810%
2025-05-12	0.8400	0.8400	0.8400	0.8400	-43.624%	1	1,928	-98.810%
2025-04-24	1.4900	1.4900	1.4900	1.4900	-13.372%	1	1,929	-99.329%
2025-04-22	1.7200	1.7200	1.7200	1.7200	+6.173%	10	1,928	-99.419%
2025-04-15	1.7100	1.7300	1.6100	1.6200	-19.000%	86	1,918	-99.383%
2025-04-09	2.8800	2.8800	2.0000	2.0000	-23.077%	53	1,842	-99.500%
2025-04-07	2.6000	2.6000	2.6000	2.6000	+69.935%	3	1,892	-99.615%
2025-04-03	1.5200	1.5300	1.5200	1.5300	+51.485%	25	1,892	-99.346%
2025-04-02	1.0800	1.0800	1.0100	1.0100	-3.810%	184	1,867	-99.010%
2025-04-01	1.0500	1.0500	1.0400	1.0500	+9.375%	24	1,803	-99.048%
2025-03-28	0.9600	0.9800	0.9600	0.9600	+5.495%	128	1,779	-98.958%
2025-03-27	0.9100	0.9100	0.9100	0.9100	-1.087%	40	1,718	-98.901%
2025-03-26	0.8300	0.9200	0.8300	0.9200	+29.577%	109	1,678	-98.913%
2025-03-24	0.7000	0.7100	0.7000	0.7100	-31.068%	15	1,589	-98.592%
2025-03-19	0.9200	1.0300	0.9200	1.0300	+17.045%	2	1,574	-99.029%
2025-03-18	0.5000	0.8800	0.5000	0.8800	-29.032%	2	1,574	-98.864%
2025-03-10	1.0600	1.2400	1.0500	1.2400	+10.714%	10	1,572	-99.194%
2025-03-07	1.1200	1.1200	1.1200	1.1200	+9.804%	20	1,580	-99.107%
2025-03-04	0.8500	1.0200	0.8500	1.0200	+37.838%	20	1,570	-99.020%
2025-01-29	0.7400	0.7400	0.7400	0.7400	-7.500%	30	1,550	-98.649%
2025-01-14	0.8000	0.8000	0.8000	0.8000	0.000%	10	1,580	-98.750%
2025-01-07	0.8000	0.8000	0.8000	0.8000	-3.614%	10	1,570	-98.750%
2025-01-03	0.8000	0.8900	0.8000	0.8300	-5.682%	46	1,560	-98.795%
2025-01-02	0.8100	0.8800	0.8000	0.8800	+3.529%	31	1,553	-98.864%
2024-12-31	0.8000	0.8500	0.8000	0.8500	+7.595%	20	1,522	-98.824%
2024-12-05	0.7900	0.7900	0.7900	0.7900	-11.236%	1	1,522	-98.734%
2024-11-29	0.9100	0.9100	0.8900	0.8900	+5.952%	178	1,523	-98.876%
2024-11-27	0.8600	0.8600	0.8400	0.8400	+5.000%	229	1,444	-98.810%
2024-11-26	0.8000	0.8000	0.8000	0.8000	0.000%	2	1,444	-98.750%
2024-11-25	0.8000	0.8000	0.8000	0.8000	-16.667%	1	1,446	-98.750%
2024-11-15	0.9700	0.9700	0.9600	0.9600	-1.031%	44	1,445	-98.958%
2024-11-06	0.9000	1.0400	0.9000	0.9700	-13.393%	45	1,427	-98.969%
2024-10-30	1.1200	1.1200	1.1200	1.1200	0.000%	41	1,422	-99.107%
2024-10-11	1.1200	1.1200	1.1200	1.1200	-16.418%	20	1,383	-99.107%
2024-10-04	1.3600	1.3600	1.3400	1.3400	-1.471%	22	1,373	-99.254%
2024-09-27	1.3800	1.3800	1.3600	1.3600	-2.857%	200	1,364	-99.265%
2024-09-24	1.4000	1.4000	1.4000	1.4000	-15.152%	10	1,364	-99.286%
2024-09-13	1.6500	1.6500	1.6500	1.6500	-2.367%	2,000	1,354	-99.394%
2024-09-09	1.6900	1.6900	1.6900	1.6900	+10.458%	30	354	-99.408%
2024-09-06	1.5300	1.5300	1.5300	1.5300	+5.517%	2	375	-99.346%
2024-08-29	1.4500	1.4500	1.4500	1.4500	-7.643%	90	374	-99.310%
2024-08-21	1.5700	1.5700	1.5700	1.5700	+4.667%	200	375	-99.363%
2024-08-15	1.5000	1.5000	1.5000	1.5000	-11.765%	10	564	-99.333%
2024-08-14	1.7000	1.7000	1.7000	1.7000	-0.585%	2	574	-99.412%
2024-08-13	1.7100	1.7100	1.7100	1.7100	-3.933%	10	576	-99.415%
2024-08-12	1.7800	1.7800	1.7800	1.7800	-16.038%	3	566	-99.438%
2024-08-07	2.1200	2.1200	2.1200	2.1200	+6.000%	1	569	-99.528%
2024-08-06	2.0000	2.0000	2.0000	2.0000	+17.647%	1	568	-99.500%
2024-08-02	1.5000	1.8700	1.5000	1.7000	+25.926%	24	567	-99.412%
2024-08-01	1.3300	1.3500	1.3300	1.3500	+8.871%	20	554	-99.259%
2024-07-29	1.2400	1.2400	1.2400	1.2400	+10.714%	3	534	-99.194%
2024-07-18	1.1200	1.1200	1.1200	1.1200	-6.667%	20	531	-99.107%
2024-07-12	1.1500	1.2000	1.1500	1.2000	+14.286%	4	511	-99.167%
2024-07-09	1.0500	1.0500	1.0200	1.0500	-15.323%	104	509	-99.048%
2024-06-28	1.2400	1.2400	1.2200	1.2400	-6.061%	8	609	-99.194%
2024-06-26	1.3500	1.3500	1.3200	1.3200	+4.762%	3	613	-99.242%
2024-06-24	1.2600	1.2600	1.2600	1.2600	-10.000%	4	610	-99.206%
2024-06-21	1.4000	1.4000	1.4000	1.4000	+7.692%	100	614	-99.286%
2024-06-18	1.3000	1.3000	1.3000	1.3000	-7.143%	1	564	-99.231%
2024-06-17	1.4000	1.4000	1.4000	1.4000	+3.704%	10	564	-99.286%
2024-06-14	1.3500	1.3500	1.3500	1.3500	-1.460%	2	554	-99.259%
2024-06-13	1.3700	1.3700	1.3700	1.3700	+1.481%	2	553	-99.270%
2024-06-12	1.3000	1.3500	1.3000	1.3500	-0.735%	2	551	-99.259%
2024-06-11	1.3000	1.4100	1.3000	1.3600	+8.800%	303	551	-99.265%
2024-06-04	1.2500	1.4100	1.1300	1.2500	+4.167%	9	248	-99.200%
2024-06-03	1.2000	1.2000	1.2000	1.2000	-11.111%	1	240	-99.167%
2024-05-16	1.3500	1.3500	1.3500	1.3500	-17.178%	4	239	-99.259%
2024-05-15	1.6300	1.6300	1.6300	1.6300	-30.342%	2	241	-99.387%
2024-04-23	2.3400	2.3400	2.3400	2.3400	+41.818%	2	241	-99.573%
2024-04-19	1.6500	1.6500	1.6500	1.6500	-8.333%	150	241	-99.394%
2024-04-17	1.8000	1.8000	1.8000	1.8000	0.000%	2	91	-99.444%
2024-04-15	1.8000	1.8000	1.8000	1.8000	0.000%	4	91	-99.444%
2024-04-12	1.8000	1.8000	1.8000	1.8000	-2.703%	8	95	-99.444%
2024-04-04	1.8500	1.8500	1.8500	1.8500	+8.824%	1	91	-99.459%
2024-04-01	1.7000	1.7000	1.7000	1.7000	0.000%	1	90	-99.412%
2024-03-27	1.7000	1.7100	1.7000	1.7000	-17.874%	13	90	-99.412%
2024-03-19	2.0800	2.0800	2.0700	2.0700	+2.985%	7	98	-99.517%
2024-03-18	2.0100	2.0100	2.0100	2.0100	-23.574%	1	101	-99.502%
2024-02-29	2.6300	2.6300	2.6300	2.6300	+24.645%	10	100	-99.620%
2024-02-28	2.1100	2.1100	2.1100	2.1100	-8.261%	5	100	-99.526%
2024-02-26	2.3000	2.3000	2.3000	2.3000	-8.730%	1	95	-99.565%
2024-02-14	2.5200	2.5200	2.5200	2.5200	+5.439%	1	95	-99.603%
2024-02-12	2.4700	2.5500	2.3900	2.3900	+6.222%	32	95	-99.582%
2024-02-09	2.3000	2.3000	2.2500	2.2500	-6.250%	48	63	-99.556%
2024-02-07	2.4000	2.4000	2.4000	2.4000	-2.041%	1	32	-99.583%
2024-01-26	2.4500	2.4500	2.4500	2.4500	+13.953%	5	32	-99.592%
2024-01-23	2.1500	2.1500	2.1500	2.1500	-18.561%	1	32	-99.535%
2024-01-22	2.7400	2.7400	2.6400	2.6400	-18.769%	2	31	-99.621%
2024-01-18	3.2500	3.2500	3.2500	3.2500	+1.562%	22	30	-99.692%
2024-01-17	3.1500	3.2000	3.1500	3.2000	-3.030%	6	9	-99.688%
2024-01-11	3.1000	3.3000	3.1000	3.3000	0.000%	3	3	-99.697%