Dark

C20261218P40
C Dec 18 2026 40.00 Put (C261218P00040000)
option OPRA

Inactive

Aug 24, 2026

0.0400+300.000%(+0.0300)1

Date (EDT)	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	3,224	+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	3,214	+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%