C261218P00040000
C Dec 18 2026 40.00 Put
optionOPRA
InactiveAug 24, 2026
0.04USD+300.000%(+0.03)1Vol3,224OI
C261218P00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-24 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +300.000% | 1 | 3,224 | 0.000% |
| 2026-08-21 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 6 | 3,224 | +300.000% |
| 2026-08-20 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -75.000% | 12 | 3,214 | +300.000% |
| 2026-08-12 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +300.000% | 1 | 3,214 | 0.000% |
| 2026-08-07 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -66.667% | 2 | 3,216 | +300.000% |
| 2026-07-10 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -62.500% | 1 | 3,216 | +33.333% |
| 2026-06-05 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -50.000% | 10 | 3,216 | -50.000% |
| 2026-05-06 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -27.273% | 2 | 3,216 | -75.000% |
| 2026-04-14 | 0.1900 | 0.2200 | 0.1800 | 0.2200 | -8.333% | 3 | 3,218 | -81.818% |
| 2026-04-08 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -52.000% | 2 | 3,219 | -83.333% |
| 2026-03-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 1 | 3,220 | -92.000% |
| 2026-03-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +15.385% | 1 | 3,220 | -93.333% |
| 2026-03-06 | 0.5100 | 0.5200 | 0.4800 | 0.5200 | +26.829% | 12 | 3,219 | -92.308% |
| 2026-03-03 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | +2.500% | 4 | 3,207 | -90.244% |
| 2026-02-27 | 0.3300 | 0.4000 | 0.3300 | 0.4000 | +25.000% | 2 | 3,204 | -90.000% |
| 2026-02-25 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 2 | 3,203 | -87.500% |
| 2026-01-22 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +25.000% | 1 | 3,203 | -88.571% |
| 2026-01-15 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 1 | 3,202 | -85.714% |
| 2026-01-12 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 1 | 3,201 | -86.667% |
| 2026-01-09 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -10.714% | 1 | 3,201 | -84.000% |
| 2026-01-07 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +12.000% | 5 | 3,201 | -85.714% |
| 2026-01-06 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -28.571% | 5 | 3,201 | -84.000% |
| 2026-01-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 5 | 3,201 | -88.571% |
| 2025-12-04 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -30.233% | 11 | 3,196 | -86.667% |
| 2025-11-13 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 1 | 3,195 | -90.698% |
| 2025-10-15 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 2 | 3,195 | -91.111% |
| 2025-09-29 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 2 | 3,193 | -90.476% |
| 2025-09-26 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | +10.256% | 2 | 3,193 | -90.698% |
| 2025-09-23 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -32.759% | 2 | 3,195 | -89.744% |
| 2025-07-29 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +1.754% | 1 | 3,195 | -93.103% |
| 2025-07-24 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -10.938% | 4 | 3,196 | -92.982% |
| 2025-07-17 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -5.882% | 3 | 3,200 | -93.750% |
| 2025-07-16 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | +9.677% | 41 | 3,201 | -94.118% |
| 2025-07-15 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -23.457% | 10 | 3,224 | -93.548% |
| 2025-06-27 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +1.250% | 1 | 3,239 | -95.062% |
| 2025-06-26 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -25.234% | 5 | 3,239 | -95.000% |
| 2025-06-13 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +5.941% | 4 | 3,244 | -96.262% |
| 2025-06-10 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -3.810% | 1 | 3,246 | -96.040% |
| 2025-06-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -3.670% | 2 | 3,247 | -96.190% |
| 2025-06-05 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -8.403% | 1 | 3,248 | -96.330% |
| 2025-06-03 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | +5.310% | 2 | 3,249 | -96.639% |
| 2025-05-13 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -6.612% | 1 | 3,250 | -96.460% |
| 2025-05-12 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -70.343% | 2 | 3,250 | -96.694% |
| 2025-04-07 | 4.3800 | 4.3800 | 4.0800 | 4.0800 | +14.930% | 6 | 3,250 | -99.020% |
| 2025-04-04 | 3.5500 | 3.5500 | 3.4500 | 3.5500 | +136.667% | 56 | 3,256 | -98.873% |
| 2025-04-01 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -0.662% | 10 | 3,284 | -97.333% |
| 2025-03-28 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +24.793% | 10 | 3,294 | -97.351% |
| 2025-03-26 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -3.200% | 1 | 3,299 | -96.694% |
| 2025-03-24 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | -15.541% | 4 | 3,299 | -96.800% |
| 2025-03-17 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -8.075% | 1 | 3,299 | -97.297% |
| 2025-03-14 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -15.263% | 2 | 3,300 | -97.516% |
| 2025-03-10 | 1.8500 | 1.9000 | 1.7200 | 1.9000 | +17.284% | 10 | 3,301 | -97.895% |
| 2025-03-07 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | +8.725% | 12 | 3,295 | -97.531% |
| 2025-03-05 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -0.667% | 2 | 3,295 | -97.315% |
| 2025-03-04 | 1.4200 | 1.5100 | 1.3500 | 1.5000 | +41.509% | 122 | 3,293 | -97.333% |
| 2025-03-03 | 1.0700 | 1.0900 | 1.0200 | 1.0600 | +1.923% | 96 | 3,400 | -96.226% |
| 2025-02-28 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | -7.143% | 86 | 3,400 | -96.154% |
| 2025-02-25 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -15.789% | 3 | 3,400 | -96.429% |
| 2025-02-05 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +44.565% | 66 | 3,400 | -96.992% |
| 2025-02-04 | 0.9200 | 0.9300 | 0.8400 | 0.9200 | -64.341% | 250 | 3,400 | -95.652% |
| 2025-02-03 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +207.143% | 12 | 3,572 | -98.450% |
| 2025-01-31 | 1.0800 | 1.2800 | 0.8400 | 0.8400 | -6.667% | 404 | 3,584 | -95.238% |
| 2025-01-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -5.263% | 4 | 3,584 | -95.556% |
| 2025-01-17 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -20.833% | 4 | 3,588 | -95.789% |
| 2025-01-14 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | +3.448% | 4 | 3,588 | -96.667% |
| 2025-01-06 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | -14.074% | 2 | 3,587 | -96.552% |
| 2024-12-18 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +0.746% | 2 | 3,587 | -97.037% |
| 2024-12-13 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | -2.899% | 4 | 3,585 | -97.015% |
| 2024-12-09 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +15.000% | 1 | 3,584 | -97.101% |
| 2024-12-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 2 | 3,584 | -96.667% |
| 2024-12-02 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1.639% | 1 | 3,582 | -96.667% |
| 2024-11-27 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -10.949% | 1 | 3,584 | -96.721% |
| 2024-11-18 | 1.3900 | 1.3900 | 1.3600 | 1.3700 | -0.725% | 339 | 3,584 | -97.080% |
| 2024-11-15 | 1.3800 | 1.5000 | 1.3800 | 1.3800 | -4.828% | 6 | 3,245 | -97.101% |
| 2024-11-06 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -25.641% | 20 | 3,242 | -97.241% |
| 2024-10-21 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +14.706% | 15 | 3,242 | -97.949% |
| 2024-10-11 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -24.444% | 2 | 3,242 | -97.647% |
| 2024-09-25 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | +13.636% | 4 | 3,243 | -98.222% |
| 2024-09-23 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -5.714% | 3 | 3,239 | -97.980% |
| 2024-09-19 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -9.871% | 10 | 3,236 | -98.095% |
| 2024-09-18 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -2.510% | 10 | 3,246 | -98.283% |
| 2024-09-16 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -5.906% | 21 | 3,246 | -98.326% |
| 2024-09-13 | 2.6400 | 2.6400 | 2.5400 | 2.5400 | -13.898% | 136 | 3,246 | -98.425% |
| 2024-09-10 | 2.8000 | 2.9500 | 2.8000 | 2.9500 | +15.686% | 780 | 3,236 | -98.644% |
| 2024-09-09 | 2.4900 | 2.5500 | 2.4900 | 2.5500 | +18.056% | 35 | 2,486 | -98.431% |
| 2024-08-16 | 2.1200 | 2.1600 | 2.1200 | 2.1600 | +0.935% | 40 | 2,481 | -98.148% |
| 2024-08-15 | 2.1800 | 2.2000 | 2.1000 | 2.1400 | -19.850% | 3,888 | 2,481 | -98.131% |
| 2024-08-13 | 2.6700 | 2.6700 | 2.6600 | 2.6700 | -1.111% | 386 | 3,608 | -98.502% |
| 2024-08-12 | 2.6600 | 2.7100 | 2.6500 | 2.7000 | -2.878% | 500 | 3,222 | -98.519% |
| 2024-08-09 | 2.7700 | 2.8000 | 2.7400 | 2.7800 | -1.068% | 1,804 | 2,790 | -98.561% |
| 2024-08-08 | 3.0000 | 3.0000 | 2.8100 | 2.8100 | -10.794% | 21 | 2,033 | -98.577% |
| 2024-08-07 | 2.8000 | 3.1500 | 2.7900 | 3.1500 | +5.000% | 313 | 2,020 | -98.730% |
| 2024-08-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 1 | 1,810 | -98.667% |
| 2024-08-05 | 3.7000 | 3.7000 | 3.1000 | 3.1000 | +20.623% | 4 | 1,810 | -98.710% |
| 2024-08-02 | 2.4000 | 2.8000 | 2.4000 | 2.5700 | +22.967% | 29 | 1,813 | -98.444% |
| 2024-08-01 | 2.0000 | 2.0900 | 2.0000 | 2.0900 | +12.973% | 3 | 1,809 | -98.086% |
| 2024-07-25 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -6.091% | 10 | 1,808 | -97.838% |
| 2024-07-24 | 1.8800 | 1.9700 | 1.8800 | 1.9700 | +8.840% | 2 | 1,807 | -97.970% |
| 2024-07-23 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +6.471% | 1 | 1,806 | -97.790% |
| 2024-07-18 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +6.250% | 20 | 1,806 | -97.647% |
| 2024-07-16 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -11.111% | 1 | 1,786 | -97.500% |
| 2024-07-12 | 1.7200 | 1.8000 | 1.7200 | 1.8000 | +5.882% | 62 | 1,787 | -97.778% |
| 2024-07-11 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +6.250% | 10 | 1,756 | -97.647% |
| 2024-07-10 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | +1.266% | 25 | 1,746 | -97.500% |
| 2024-07-09 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -6.509% | 100 | 1,742 | -97.468% |
| 2024-07-08 | 1.7100 | 1.7100 | 1.6000 | 1.6900 | -2.312% | 111 | 1,766 | -97.633% |
| 2024-07-05 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -3.889% | 2 | 1,817 | -97.688% |
| 2024-07-02 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +5.882% | 10 | 1,816 | -97.778% |
| 2024-07-01 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -14.141% | 2 | 1,804 | -97.647% |
| 2024-06-25 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 0.000% | 2 | 1,804 | -97.980% |
| 2024-06-24 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -1.493% | 66 | 1,802 | -97.980% |
| 2024-06-20 | 2.1000 | 2.1000 | 2.0100 | 2.0100 | -1.951% | 177 | 1,777 | -98.010% |
| 2024-06-18 | 2.0000 | 2.0500 | 1.9500 | 2.0500 | -6.393% | 90 | 1,746 | -98.049% |
| 2024-06-17 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +3.791% | 25 | 1,746 | -98.174% |
| 2024-06-14 | 2.1300 | 2.1300 | 2.1100 | 2.1100 | +0.476% | 250 | 1,733 | -98.104% |
| 2024-06-11 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +4.478% | 15 | 1,786 | -98.095% |
| 2024-06-10 | 1.7800 | 2.1000 | 1.7800 | 2.0100 | +4.145% | 458 | 1,771 | -98.010% |
| 2024-06-07 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -5.854% | 2 | 1,710 | -97.927% |
| 2024-06-03 | 1.8900 | 2.0500 | 1.8900 | 2.0500 | +7.330% | 5 | 1,709 | -98.049% |
| 2024-05-31 | 1.9700 | 1.9700 | 1.9100 | 1.9100 | +0.526% | 10 | 1,707 | -97.906% |
| 2024-05-30 | 1.8600 | 1.9400 | 1.8500 | 1.9000 | +3.261% | 1,371 | 1,706 | -97.895% |
| 2024-05-29 | 1.8300 | 1.8700 | 1.8300 | 1.8400 | -8.000% | 595 | 585 | -97.826% |
| 2024-05-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.977% | 10 | 33 | -98.000% |
| 2024-05-17 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +2.381% | 2 | 33 | -98.140% |
| 2024-04-23 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | -23.077% | 6 | 34 | -98.095% |
| 2024-04-16 | 2.7800 | 2.7800 | 2.7300 | 2.7300 | +5.000% | 3 | 38 | -98.535% |
| 2024-04-12 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -0.383% | 10 | 37 | -98.462% |
| 2024-04-08 | 2.5300 | 2.6100 | 2.5200 | 2.6100 | +8.750% | 4 | 32 | -98.467% |
| 2024-04-01 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +15.942% | 1 | 31 | -98.333% |
| 2024-03-27 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -17.200% | 1 | 30 | -98.068% |
| 2024-03-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -16.667% | 1 | 29 | -98.400% |
| 2024-03-13 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.639% | 1 | 28 | -98.667% |
| 2024-03-04 | 3.2500 | 3.2500 | 3.0500 | 3.0500 | -11.594% | 21 | 28 | -98.689% |
| 2024-02-02 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +11.290% | 20 | 18 | -98.841% |
| 2024-01-30 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -13.889% | 10 | 29 | -98.710% |
| 2024-01-24 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | 0.000% | 4 | 39 | -98.889% |
| 2024-01-23 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -13.669% | 1 | 35 | -98.889% |
| 2024-01-19 | 4.2500 | 4.2500 | 4.1700 | 4.1700 | -8.352% | 25 | 34 | -99.041% |
| 2024-01-18 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.111% | 5 | 19 | -99.121% |
| 2024-01-16 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +21.622% | 10 | 14 | -99.111% |
| 2024-01-11 | 4.4500 | 4.4500 | 3.7000 | 3.7000 | -24.490% | 2 | 4 | -98.919% |
| 2024-01-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 2 | 2 | -99.184% |