Dark

C20261218P45
C Dec 18 2026 45.00 Put (C261218P00045000)
option OPRA

Inactive

Jul 17, 2026

0.1000+100.000%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.1000	0.1000	0.1000	0.1000	+100.000%	1	6,198	0.000%
2026-06-16	0.0500	0.0500	0.0500	0.0500	-76.190%	20	6,198	+100.000%
2026-04-30	0.2100	0.2100	0.2100	0.2100	-36.364%	1	6,198	-52.381%
2026-04-27	0.3300	0.3300	0.3300	0.3300	-43.103%	3	6,198	-69.697%
2026-04-23	0.6300	0.6300	0.5800	0.5800	+114.815%	5	6,198	-82.759%
2026-04-22	0.2900	0.2900	0.2700	0.2700	0.000%	5	6,198	-62.963%
2026-04-20	1.1900	1.1900	0.2700	0.2700	+3.846%	25	6,198	-62.963%
2026-04-17	0.2600	0.2700	0.2500	0.2600	-39.535%	92	6,200	-61.538%
2026-04-10	0.4200	0.4300	0.4200	0.4300	-23.214%	2	6,206	-76.744%
2026-04-07	0.5600	0.5600	0.5600	0.5600	-11.111%	17	6,206	-82.143%
2026-04-02	0.6500	0.6500	0.6300	0.6300	-73.859%	150	6,206	-84.127%
2026-03-27	0.6300	2.4100	0.6300	2.4100	+254.412%	3	6,206	-95.851%
2026-03-19	0.6800	0.6800	0.6800	0.6800	0.000%	19	6,206	-85.294%
2026-03-12	0.6800	0.6800	0.6800	0.6800	+11.475%	1	6,206	-85.294%
2026-03-10	0.6100	0.6100	0.6100	0.6100	-18.667%	7	6,206	-83.607%
2026-03-09	0.7500	0.7500	0.7500	0.7500	+47.059%	10	6,206	-86.667%
2026-02-27	0.5100	0.5100	0.5100	0.5100	+2.000%	14	6,196	-80.392%
2026-02-10	0.5000	0.5000	0.5000	0.5000	+47.059%	1	6,196	-80.000%
2026-01-26	0.3400	0.3400	0.3400	0.3400	-85.217%	6	6,196	-70.588%
2026-01-22	0.3600	2.3000	0.3600	2.3000	+360.000%	2	6,190	-95.652%
2025-12-09	0.5000	0.5000	0.5000	0.5000	-39.759%	1	6,190	-80.000%
2025-11-26	0.8300	0.8300	0.8300	0.8300	+22.059%	150	6,340	-87.952%
2025-11-19	0.6800	0.6800	0.6800	0.6800	-1.449%	17	6,340	-85.294%
2025-11-18	0.6900	0.6900	0.6900	0.6900	+7.812%	20	6,340	-85.507%
2025-11-14	0.6200	0.6400	0.6200	0.6400	+6.667%	6	6,340	-84.375%
2025-11-13	0.6000	0.6000	0.6000	0.6000	-3.226%	1	6,340	-83.333%
2025-11-10	0.6200	0.6200	0.6200	0.6200	-3.125%	20	6,341	-83.871%
2025-11-04	0.6500	0.6500	0.6400	0.6400	+4.918%	261	6,341	-84.375%
2025-11-03	0.6100	0.6100	0.6100	0.6100	+1.667%	8	6,341	-83.607%
2025-10-31	0.6000	0.6000	0.6000	0.6000	-3.226%	2	6,341	-83.333%
2025-10-30	0.6200	0.6200	0.6200	0.6200	-11.429%	1	6,343	-83.871%
2025-10-22	0.7000	0.7000	0.7000	0.7000	0.000%	64	6,344	-85.714%
2025-10-13	0.7000	0.7000	0.7000	0.7000	+6.061%	1	6,344	-85.714%
2025-10-10	0.6600	0.6700	0.6600	0.6600	+3.125%	510	6,344	-84.848%
2025-10-08	0.6400	0.6400	0.6400	0.6400	-5.882%	2	6,344	-84.375%
2025-10-02	0.6800	0.6800	0.6800	0.6800	+13.333%	1	6,346	-85.294%
2025-09-29	0.6000	0.6000	0.6000	0.6000	0.000%	2	6,346	-83.333%
2025-09-26	0.6000	0.6000	0.6000	0.6000	-9.091%	2	6,348	-83.333%
2025-09-15	0.6600	0.6600	0.6600	0.6600	-5.714%	8	6,350	-84.848%
2025-09-10	0.7000	0.7000	0.7000	0.7000	-5.405%	1	6,358	-85.714%
2025-08-25	0.7400	0.7400	0.7400	0.7400	-7.500%	3	6,359	-86.486%
2025-08-19	0.8000	0.8000	0.8000	0.8000	+1.266%	1	6,362	-87.500%
2025-08-18	0.7900	0.7900	0.7900	0.7900	0.000%	10	6,362	-87.342%
2025-08-12	0.7800	0.7900	0.7800	0.7900	-1.250%	307	6,362	-87.342%
2025-08-11	0.8000	0.8000	0.8000	0.8000	-4.762%	57	6,362	-87.500%
2025-08-08	0.8300	0.8400	0.8100	0.8400	+7.692%	67	6,362	-88.095%
2025-08-07	0.7900	0.7900	0.7800	0.7800	0.000%	158	6,362	-87.179%
2025-07-24	0.7800	0.7800	0.7800	0.7800	-6.024%	1	6,362	-87.179%
2025-07-21	0.8300	0.8300	0.8300	0.8300	-3.488%	2	6,362	-87.952%
2025-07-18	0.8600	0.8600	0.8600	0.8600	-8.511%	2	6,364	-88.372%
2025-07-14	0.9200	0.9400	0.9200	0.9400	-2.083%	2	6,366	-89.362%
2025-07-11	0.9600	0.9600	0.9600	0.9600	-13.514%	20	6,366	-89.583%
2025-07-01	1.1100	1.1100	1.1100	1.1100	-5.932%	30	6,366	-90.991%
2025-06-25	1.1800	1.1800	1.1800	1.1800	-21.333%	13	6,360	-91.525%
2025-06-13	1.5000	1.5000	1.4900	1.5000	+6.383%	34	6,373	-93.333%
2025-06-12	1.4100	1.4100	1.4100	1.4100	-2.759%	1	6,374	-92.908%
2025-06-10	1.4300	1.4500	1.4300	1.4500	-12.121%	5	6,375	-93.103%
2025-05-20	1.6500	1.6500	1.6500	1.6500	+2.484%	1	6,376	-93.939%
2025-05-19	1.6300	1.6300	1.6100	1.6100	+0.625%	28	6,376	-93.789%
2025-05-13	1.6000	1.6000	1.6000	1.6000	-5.882%	2	6,404	-93.750%
2025-05-12	1.6900	1.7200	1.6700	1.7000	-40.351%	12	6,406	-94.118%
2025-04-23	2.8500	2.8500	2.8500	2.8500	-46.226%	1	6,412	-96.491%
2025-04-07	5.0400	5.5000	4.9700	5.3000	+8.163%	80	6,412	-98.113%
2025-04-04	4.7700	5.3800	4.6000	4.9000	+53.125%	48	6,412	-97.959%
2025-04-03	3.2000	3.2000	3.2000	3.2000	+63.265%	20	6,412	-96.875%
2025-03-27	1.9600	1.9600	1.9600	1.9600	+13.953%	3	6,412	-94.898%
2025-03-26	1.7200	1.7200	1.7200	1.7200	0.000%	1	6,412	-94.186%
2025-03-25	1.7200	1.7200	1.7200	1.7200	-3.371%	4	6,413	-94.186%
2025-03-24	1.7800	1.7800	1.7800	1.7800	-6.806%	5	6,413	-94.382%
2025-03-19	1.9100	1.9100	1.9100	1.9100	-9.048%	3	6,418	-94.764%
2025-03-18	2.1200	2.1400	2.1000	2.1000	-5.830%	35	6,418	-95.238%
2025-03-17	2.2300	2.2300	2.2300	2.2300	-2.620%	1	6,415	-95.516%
2025-03-14	2.2800	2.2900	2.2800	2.2900	-4.583%	4	6,416	-95.633%
2025-03-13	2.4000	2.4000	2.4000	2.4000	-14.894%	7	6,418	-95.833%
2025-03-10	2.8200	2.8200	2.8200	2.8200	+19.492%	1	6,418	-96.454%
2025-03-07	2.3000	2.3600	2.3000	2.3600	+10.798%	18	6,418	-95.763%
2025-03-05	2.1600	2.1600	2.1200	2.1300	+8.673%	65	6,425	-95.305%
2025-03-04	1.8700	2.1100	1.8700	1.9600	+29.801%	83	6,455	-94.898%
2025-03-03	1.5200	1.5200	1.5100	1.5100	0.000%	35	6,501	-93.377%
2025-02-27	1.4400	1.5100	1.4300	1.5100	+3.425%	12	6,526	-93.377%
2025-02-21	1.4800	1.4800	1.4600	1.4600	+23.729%	22	6,537	-93.151%
2025-02-18	1.1800	1.1800	1.1800	1.1800	-14.493%	5	6,547	-91.525%
2025-02-10	1.3200	1.4100	1.3200	1.3800	+15.966%	22	6,547	-92.754%
2025-02-06	1.1900	1.1900	1.1900	1.1900	-5.556%	1	6,555	-91.597%
2025-02-03	2.7800	2.7800	1.2100	1.2600	-15.436%	167	6,556	-92.063%
2025-01-31	1.4900	1.4900	1.4700	1.4900	+20.161%	720	6,723	-93.289%
2025-01-22	1.2400	1.2400	1.2400	1.2400	+5.983%	1	6,723	-91.935%
2025-01-21	1.1700	1.1700	1.1700	1.1700	-10.000%	1	6,723	-91.453%
2025-01-17	1.3000	1.3000	1.3000	1.3000	-5.797%	4	6,720	-92.308%
2025-01-15	1.4300	1.4300	1.3800	1.3800	-16.364%	11	6,720	-92.754%
2025-01-14	1.6200	1.6500	1.6200	1.6500	-8.840%	2,102	6,719	-93.939%
2024-12-24	1.8400	1.8800	1.8100	1.8100	-13.810%	482	6,242	-94.475%
2024-12-19	2.0400	2.1000	2.0400	2.1000	+17.318%	11	6,242	-95.238%
2024-12-09	1.9600	1.9600	1.7900	1.7900	+4.678%	89	6,244	-94.413%
2024-12-06	1.6900	1.7300	1.6900	1.7100	-0.581%	378	6,244	-94.152%
2024-12-03	1.6900	1.7200	1.6800	1.7200	-1.714%	130	6,065	-94.186%
2024-12-02	1.7500	1.7500	1.7500	1.7500	-7.895%	1	5,935	-94.286%
2024-11-27	3.3200	3.3200	1.7500	1.9000	0.000%	156	5,934	-94.737%
2024-11-26	1.9900	2.1800	1.2600	1.9000	0.000%	899	5,934	-94.737%
2024-11-25	1.7900	1.9000	1.7900	1.9000	-3.061%	2	5,640	-94.737%
2024-11-21	1.9600	2.0600	1.8700	1.9600	0.000%	407	5,292	-94.898%
2024-11-19	1.9600	1.9600	1.9600	1.9600	-3.448%	140	5,292	-94.898%
2024-11-15	2.0300	2.0300	2.0300	2.0300	+14.045%	14	5,152	-95.074%
2024-11-11	1.8500	1.9500	1.7700	1.7800	-11.000%	10,022	5,152	-94.382%
2024-11-06	2.0800	2.2300	1.9700	2.0000	-23.077%	400	7,016	-95.000%
2024-10-30	2.6000	2.6000	2.6000	2.6000	-4.762%	1	6,795	-96.154%
2024-10-24	2.7300	2.7300	2.7300	2.7300	-0.727%	32	6,795	-96.337%
2024-10-23	2.7500	2.7500	2.7500	2.7500	+2.996%	1	6,795	-96.364%
2024-10-15	2.7300	2.7300	2.6700	2.6700	+8.980%	2	6,795	-96.255%
2024-10-11	2.5400	2.5400	2.4500	2.4500	-22.222%	10	6,795	-95.918%
2024-10-02	3.1500	3.1500	3.1500	3.1500	-13.699%	715	6,645	-96.825%
2024-09-16	3.6500	3.6500	3.6500	3.6500	-5.195%	53	6,795	-97.260%
2024-09-12	3.7500	3.8500	3.7500	3.8500	-3.750%	803	6,795	-97.403%
2024-09-10	4.0000	4.0000	4.0000	4.0000	+21.212%	21	6,695	-97.500%
2024-09-04	3.3000	3.3000	3.3000	3.3000	+3.125%	8	6,695	-96.970%
2024-08-22	3.2000	3.2500	3.2000	3.2000	+1.587%	49	6,695	-96.875%
2024-08-21	3.1500	3.1500	3.1500	3.1500	-0.631%	4	6,695	-96.825%
2024-08-20	3.1700	3.1700	3.1700	3.1700	+7.823%	2	6,695	-96.845%
2024-08-19	2.9600	2.9700	2.9400	2.9400	-3.289%	27	6,695	-96.599%
2024-08-16	3.0400	3.0400	3.0400	3.0400	-13.143%	2	6,695	-96.711%
2024-08-14	3.5500	3.5500	3.5000	3.5000	-9.091%	28	6,695	-97.143%
2024-08-13	3.8500	3.8500	3.8500	3.8500	+1.316%	6	6,667	-97.403%
2024-08-12	3.8000	3.8000	3.8000	3.8000	-3.797%	378	6,667	-97.368%
2024-08-09	4.0000	4.0000	3.9500	3.9500	-10.227%	104	6,302	-97.468%
2024-08-07	4.3000	4.4000	4.3000	4.4000	-21.429%	526	6,250	-97.727%
2024-08-05	5.6000	5.6000	5.6000	5.6000	+83.607%	10	6,250	-98.214%
2024-08-01	3.0000	3.0500	3.0000	3.0500	+18.217%	4	6,250	-96.721%
2024-07-30	2.6700	2.6700	2.5700	2.5800	-7.194%	85	6,250	-96.124%
2024-07-29	2.6800	2.7800	2.6800	2.7800	+4.120%	2	6,250	-96.403%
2024-07-23	2.6700	2.6700	2.6700	2.6700	-0.743%	1	6,250	-96.255%
2024-07-22	2.6900	2.6900	2.6900	2.6900	+2.672%	1	6,250	-96.283%
2024-07-19	2.6200	2.6200	2.6200	2.6200	+2.745%	1	6,250	-96.183%
2024-07-18	2.4500	2.5500	2.4500	2.5500	+6.695%	24	6,250	-96.078%
2024-07-16	2.3900	2.3900	2.3900	2.3900	+1.702%	1	6,250	-95.816%
2024-07-15	2.3500	2.3500	2.3500	2.3500	-10.305%	50	6,250	-95.745%
2024-07-12	2.7000	2.7000	2.5900	2.6200	+6.939%	102	6,250	-96.183%
2024-07-08	2.4500	2.4500	2.4500	2.4500	-2.000%	1	6,250	-95.918%
2024-07-03	2.5000	2.5000	2.5000	2.5000	+0.402%	3	6,250	-96.000%
2024-07-02	2.5400	2.6100	2.4900	2.4900	-14.138%	82	6,250	-95.984%
2024-06-26	2.9000	2.9000	2.9000	2.9000	+3.943%	81	6,172	-96.552%
2024-06-24	2.7900	2.7900	2.7900	2.7900	-7.616%	14	6,091	-96.416%
2024-06-20	3.0000	3.1000	2.9500	3.0200	+2.027%	1,735	6,077	-96.689%
2024-06-18	2.9700	2.9800	2.9500	2.9600	-4.516%	135	5,150	-96.622%
2024-06-17	3.1000	3.1000	3.1000	3.1000	-3.125%	28	5,150	-96.774%
2024-06-14	3.2000	3.2000	3.2000	3.2000	+8.475%	74	5,122	-96.875%
2024-06-13	3.1000	3.1000	2.9500	2.9500	-3.279%	409	5,085	-96.610%
2024-06-12	2.9500	3.1000	2.9500	3.0500	-1.613%	774	4,679	-96.721%
2024-06-11	3.0000	3.1000	3.0000	3.1000	+6.897%	146	4,009	-96.774%
2024-06-10	2.9500	2.9500	2.8900	2.9000	+6.227%	195	3,874	-96.552%
2024-06-07	2.8000	2.8000	2.7300	2.7300	-2.847%	388	3,680	-96.337%
2024-06-06	2.8400	2.8600	2.8100	2.8100	-7.869%	43	3,487	-96.441%
2024-06-05	3.0500	3.0500	3.0500	3.0500	+3.390%	74	3,444	-96.721%
2024-06-04	3.0000	3.0500	2.9500	2.9500	+1.724%	79	3,370	-96.610%
2024-06-03	2.6500	2.9600	2.6400	2.9000	+3.571%	752	3,293	-96.552%
2024-05-31	2.8400	2.9200	2.8000	2.8000	+1.449%	1,306	2,722	-96.429%
2024-05-30	2.7800	2.8000	2.7100	2.7600	-0.719%	186	2,175	-96.377%
2024-05-29	2.6800	2.8000	2.6800	2.7800	+9.449%	30	2,173	-96.403%
2024-05-23	2.5400	2.5400	2.5400	2.5400	-2.308%	1	2,173	-96.063%
2024-05-22	2.6000	2.6000	2.6000	2.6000	+30.000%	1	2,173	-96.154%
2024-05-20	2.0000	2.0000	2.0000	2.0000	-32.886%	1	2,173	-95.000%
2024-05-14	2.9800	2.9800	2.9800	2.9800	+3.472%	1	2,173	-96.644%
2024-05-10	2.8800	2.8800	2.8800	2.8800	-3.356%	2	2,173	-96.528%
2024-05-09	2.9300	3.0000	2.9300	2.9800	-8.308%	10	2,173	-96.644%
2024-05-07	2.9500	3.2500	2.9200	3.2500	0.000%	7	2,173	-96.923%
2024-05-01	3.2500	3.2500	3.2500	3.2500	+1.562%	1	2,173	-96.923%
2024-04-30	3.1000	3.2500	3.1000	3.2000	+1.587%	153	2,173	-96.875%
2024-04-26	3.1500	3.1500	3.1500	3.1500	+1.613%	2,000	2,022	-96.825%
2024-04-24	3.1000	3.1000	3.1000	3.1000	-1.587%	1	1,024	-96.774%
2024-04-23	3.1500	3.1500	3.1500	3.1500	-16.000%	1	1,025	-96.825%
2024-04-19	3.7500	3.7500	3.7500	3.7500	+1.351%	1	1,026	-97.333%
2024-04-12	3.9000	3.9000	3.7000	3.7000	0.000%	544	1,027	-97.297%
2024-04-11	3.7000	3.7000	3.7000	3.7000	+1.370%	750	861	-97.297%
2024-04-04	3.6500	3.6500	3.6500	3.6500	+5.797%	1	111	-97.260%
2024-03-26	3.5100	3.5500	3.4500	3.4500	-8.000%	5	110	-97.101%
2024-03-25	3.7500	3.7500	3.7500	3.7500	-12.587%	3	110	-97.333%
2024-03-18	4.3000	4.3000	4.2900	4.2900	-3.812%	31	107	-97.669%
2024-03-05	4.4600	4.4600	4.4600	4.4600	-1.978%	4	106	-97.758%
2024-02-26	4.5400	4.5500	4.5400	4.5500	-4.211%	4	110	-97.802%
2024-02-21	4.7500	4.7500	4.7500	4.7500	-8.654%	7	106	-97.895%
2024-02-14	5.1500	5.2000	5.1500	5.2000	-3.704%	22	99	-98.077%
2024-02-13	5.4000	5.4000	5.4000	5.4000	+6.931%	6	85	-98.148%
2024-02-09	5.0500	5.0500	5.0500	5.0500	+3.061%	3	79	-98.020%
2024-02-07	4.9000	4.9000	4.9000	4.9000	-11.392%	1	76	-97.959%
2024-02-05	5.5300	5.5300	5.5300	5.5300	+15.208%	1	77	-98.192%
2024-02-02	4.9500	4.9500	4.8000	4.8000	-4.000%	21	77	-97.917%
2024-02-01	4.8000	5.0000	4.8000	5.0000	+11.111%	34	97	-98.000%
2024-01-31	4.5000	4.5000	4.4200	4.5000	0.000%	23	71	-97.778%
2024-01-30	4.4500	4.5000	4.4500	4.5000	-12.959%	2	81	-97.778%
2024-01-24	5.1700	5.1700	5.1700	5.1700	+0.388%	1	81	-98.066%
2024-01-23	5.1500	5.1500	5.1500	5.1500	-11.966%	1	80	-98.058%
2024-01-19	6.0000	6.1000	5.8500	5.8500	-5.645%	45	79	-98.291%
2024-01-18	6.2000	6.2000	6.2000	6.2000	-0.800%	11	52	-98.387%
2024-01-12	6.2500	6.2500	6.2500	6.2500	+0.806%	1	40	-98.400%
2024-01-11	6.5300	6.5300	6.2000	6.2000	+25.253%	49	40	-98.387%
2024-01-09	4.9500	4.9500	4.9500	4.9500	0.000%	1	1	-97.980%