Dark

C20261218P50
C Dec 18 2026 50.00 Put (C261218P00050000)
option OPRA

EOD

Jul 29, 2026

0.10000.000%(0.0000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1000	0.1000	0.1000	0.1000	0.000%	8	5,923	0.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	-16.667%	1	5,923	0.000%
2026-06-05	0.1200	0.1200	0.1200	0.1200	-7.692%	10	5,923	-16.667%
2026-05-29	0.1600	0.1600	0.1300	0.1300	-27.778%	20	5,923	-23.077%
2026-05-21	0.2500	0.2500	0.1700	0.1800	-28.000%	17	5,943	-44.444%
2026-05-13	0.2500	0.2500	0.2500	0.2500	-28.571%	5	5,959	-60.000%
2026-05-04	0.3500	0.3500	0.3500	0.3500	+20.690%	1	5,959	-71.429%
2026-04-29	0.2900	0.2900	0.2900	0.2900	+11.538%	1	5,959	-65.517%
2026-04-27	0.3600	0.3600	0.2600	0.2600	-21.212%	2	5,959	-61.538%
2026-04-23	0.3300	0.3300	0.3300	0.3300	-17.500%	1	5,959	-69.697%
2026-04-22	0.3500	0.4000	0.3500	0.4000	+5.263%	3	5,959	-75.000%
2026-04-15	0.3800	0.3800	0.3800	0.3800	-33.333%	3	5,959	-73.684%
2026-04-09	0.5700	0.5700	0.5700	0.5700	+3.636%	1	5,959	-82.456%
2026-04-08	0.5500	0.5500	0.5500	0.5500	-31.250%	3	5,960	-81.818%
2026-04-02	0.8000	0.8000	0.8000	0.8000	-11.111%	1	5,960	-87.500%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-10.000%	4	5,960	-88.889%
2026-03-30	1.0000	1.0000	1.0000	1.0000	+26.582%	1	5,961	-90.000%
2026-03-24	0.7900	0.7900	0.7900	0.7900	-21.000%	1	5,960	-87.342%
2026-03-12	1.0000	1.0000	1.0000	1.0000	+28.205%	4	5,959	-90.000%
2026-03-11	0.7800	0.7800	0.7800	0.7800	-20.408%	30	5,955	-87.179%
2026-03-09	0.9800	0.9800	0.9800	0.9800	+38.028%	1	5,985	-89.796%
2026-02-27	0.7100	0.7100	0.7100	0.7100	+14.516%	1	5,985	-85.915%
2026-02-23	0.6200	0.6200	0.6200	0.6200	-7.463%	1	5,984	-83.871%
2026-02-13	0.6600	0.6700	0.6600	0.6700	-2.899%	3	5,982	-85.075%
2026-02-12	0.5600	0.6900	0.5600	0.6900	+25.455%	7	5,982	-85.507%
2026-02-10	0.5500	0.5500	0.5500	0.5500	-8.333%	1	5,980	-81.818%
2026-02-05	0.6000	0.6000	0.6000	0.6000	0.000%	5	5,980	-83.333%
2026-01-30	0.6000	0.6000	0.6000	0.6000	+9.091%	3	5,980	-83.333%
2026-01-21	0.5500	0.5500	0.5500	0.5500	0.000%	1	5,980	-81.818%
2026-01-20	0.5500	0.5500	0.5500	0.5500	-5.172%	1	5,979	-81.818%
2026-01-14	0.5200	0.5800	0.5200	0.5800	+7.407%	23	5,978	-82.759%
2025-12-30	0.5400	0.5400	0.5400	0.5400	+3.846%	10	5,965	-81.481%
2025-12-29	0.5300	0.5600	0.5200	0.5200	0.000%	22	5,955	-80.769%
2025-12-12	0.5200	0.5200	0.5200	0.5200	-29.730%	1	5,944	-80.769%
2025-12-01	0.7200	0.7400	0.7200	0.7400	-12.941%	13	5,944	-86.486%
2025-11-13	0.8500	0.8500	0.8500	0.8500	-14.141%	1	5,950	-88.235%
2025-11-05	0.9900	0.9900	0.9900	0.9900	+16.471%	30	5,949	-89.899%
2025-10-31	0.8500	0.8500	0.8500	0.8500	-1.163%	1	5,919	-88.235%
2025-10-30	0.8700	0.8700	0.8600	0.8600	-20.370%	4	5,920	-88.372%
2025-10-16	1.0800	1.0800	1.0800	1.0800	+31.707%	1	5,919	-90.741%
2025-10-15	0.8100	0.8200	0.8100	0.8200	-6.818%	9	5,918	-87.805%
2025-10-14	0.8800	0.8800	0.8800	0.8800	-4.348%	5	5,919	-88.636%
2025-10-13	0.9200	0.9300	0.9200	0.9200	+3.371%	3	5,917	-89.130%
2025-10-08	0.8900	0.8900	0.8900	0.8900	-5.319%	1	5,917	-88.764%
2025-10-02	0.9200	0.9400	0.9200	0.9400	+4.444%	11	5,917	-89.362%
2025-10-01	0.9000	0.9000	0.9000	0.9000	+8.434%	1	5,915	-88.889%
2025-09-29	0.8300	0.8300	0.8300	0.8300	-1.190%	1	5,915	-87.952%
2025-09-26	0.8500	0.8500	0.8400	0.8400	+7.692%	3	5,916	-88.095%
2025-09-19	0.7800	0.7800	0.7800	0.7800	-8.235%	7	5,917	-87.179%
2025-09-18	0.8500	0.8500	0.8500	0.8500	-6.593%	1	5,917	-88.235%
2025-09-16	0.9100	0.9100	0.9100	0.9100	+1.111%	5	5,918	-89.011%
2025-09-15	0.9000	0.9000	0.9000	0.9000	-5.263%	4	5,918	-88.889%
2025-09-11	0.9500	0.9500	0.9500	0.9500	-2.062%	1	5,918	-89.474%
2025-09-10	0.9700	0.9700	0.9700	0.9700	0.000%	1	5,917	-89.691%
2025-08-28	0.9700	0.9700	0.9700	0.9700	-3.000%	4	5,918	-89.691%
2025-08-27	1.0000	1.0000	1.0000	1.0000	-6.542%	1	5,922	-90.000%
2025-08-22	1.0700	1.0700	1.0700	1.0700	-0.926%	1	5,923	-90.654%
2025-08-08	1.0900	1.0900	1.0800	1.0800	-7.692%	3	5,922	-90.741%
2025-08-04	1.1700	1.1700	1.1700	1.1700	+9.346%	1	5,922	-91.453%
2025-07-30	1.0700	1.0700	1.0700	1.0700	-1.835%	5	5,921	-90.654%
2025-07-29	1.0900	1.0900	1.0900	1.0900	+3.810%	4	5,917	-90.826%
2025-07-25	1.1000	1.1000	1.0500	1.0500	-6.250%	6	5,921	-90.476%
2025-07-21	1.1200	1.1200	1.1200	1.1200	-11.111%	1	5,921	-91.071%
2025-07-16	1.2600	1.2600	1.2600	1.2600	+5.000%	1	5,921	-92.063%
2025-07-15	1.2000	1.2000	1.2000	1.2000	-7.692%	2	5,922	-91.667%
2025-07-14	1.3000	1.3000	1.3000	1.3000	-1.515%	1	5,920	-92.308%
2025-07-11	1.3200	1.3200	1.3200	1.3200	-2.222%	1	5,920	-92.424%
2025-07-07	1.3500	1.3500	1.3500	1.3500	+3.846%	1	5,921	-92.593%
2025-07-03	1.3000	1.3000	1.3000	1.3000	-7.143%	1	5,921	-92.308%
2025-07-02	1.4900	1.4900	1.4000	1.4000	-3.448%	2	5,921	-92.857%
2025-07-01	1.5200	1.5200	1.4500	1.4500	-5.229%	11	5,920	-93.103%
2025-06-30	1.5300	1.5300	1.5300	1.5300	-1.923%	3	5,917	-93.464%
2025-06-26	1.5600	1.5600	1.5600	1.5600	-4.294%	6	5,916	-93.590%
2025-06-25	1.6300	1.6300	1.6300	1.6300	-20.874%	1	5,910	-93.865%
2025-06-17	2.0600	2.0600	2.0600	2.0600	+3.000%	6	5,911	-95.146%
2025-06-10	2.0000	2.0000	2.0000	2.0000	-2.913%	1	5,911	-95.000%
2025-06-06	2.0600	2.0600	2.0600	2.0600	-4.186%	2	5,912	-95.146%
2025-06-05	2.1500	2.1500	2.1500	2.1500	-1.826%	1	5,913	-95.349%
2025-06-04	2.1900	2.1900	2.1800	2.1900	-7.203%	6	5,919	-95.434%
2025-06-03	2.3600	2.3600	2.3600	2.3600	+5.830%	1	5,919	-95.763%
2025-05-13	2.2600	2.2700	2.2300	2.2300	-6.695%	6	5,920	-95.516%
2025-05-12	2.3800	2.3900	2.3800	2.3900	-21.895%	5	5,921	-95.816%
2025-05-08	3.0600	3.0600	3.0600	3.0600	-21.739%	3	5,925	-96.732%
2025-04-24	3.9100	3.9100	3.9100	3.9100	-25.382%	2	5,922	-97.442%
2025-04-21	5.2400	5.2400	5.2400	5.2400	+6.939%	4	5,924	-98.092%
2025-04-17	5.0400	5.0400	4.9000	4.9000	-7.895%	210	5,893	-97.959%
2025-04-16	5.3200	5.3200	5.3200	5.3200	-2.920%	5	5,893	-98.120%
2025-04-09	5.4800	5.4800	5.4800	5.4800	-15.692%	5	5,893	-98.175%
2025-04-08	5.6300	6.6000	5.6300	6.5000	-11.202%	14	5,890	-98.462%
2025-04-07	7.3100	7.3200	6.8800	7.3200	+10.909%	18	5,888	-98.634%
2025-04-04	6.4600	6.6000	6.4600	6.6000	+122.973%	168	5,888	-98.485%
2025-04-02	2.9600	2.9600	2.9100	2.9600	+18.876%	1,201	5,888	-96.622%
2025-03-24	2.5200	2.5200	2.4900	2.4900	-31.781%	3	4,788	-95.984%
2025-03-13	3.6500	3.6500	3.6500	3.6500	-1.882%	20	4,790	-97.260%
2025-03-10	3.7500	3.7500	3.7000	3.7200	+9.412%	49	4,790	-97.312%
2025-03-07	3.2500	3.4000	3.2500	3.4000	+18.467%	40	4,797	-97.059%
2025-03-05	2.7700	2.8700	2.7700	2.8700	-12.500%	64	4,792	-96.516%
2025-03-04	2.7800	3.4000	2.7800	3.2800	+62.376%	49	4,776	-96.951%
2025-03-03	2.0400	2.0400	2.0200	2.0200	-15.126%	4	4,776	-95.050%
2025-02-28	2.3800	2.3800	2.3800	2.3800	+22.051%	2	4,776	-95.798%
2025-02-27	1.9500	1.9500	1.9500	1.9500	+4.278%	1	4,775	-94.872%
2025-02-10	1.8700	1.8700	1.8700	1.8700	+8.092%	1	4,775	-94.652%
2025-02-07	1.7300	1.7300	1.7300	1.7300	-7.979%	8	4,775	-94.220%
2025-02-05	1.8800	1.8800	1.8800	1.8800	+1.622%	1	4,779	-94.681%
2025-02-03	2.2700	2.2700	1.8500	1.8500	+8.187%	863	4,780	-94.595%
2025-01-31	1.6800	1.7700	1.6600	1.7100	-0.581%	482	4,089	-94.152%
2025-01-27	1.7000	1.7200	1.7000	1.7200	+7.500%	91	3,849	-94.186%
2025-01-23	1.6000	1.6000	1.6000	1.6000	-8.046%	1	3,938	-93.750%
2025-01-17	1.7400	1.7400	1.7400	1.7400	-25.000%	2	3,936	-94.253%
2025-01-06	2.4000	2.4000	2.3200	2.3200	-17.143%	90	3,936	-95.690%
2025-01-02	2.8000	2.8000	2.8000	2.8000	+4.869%	18	3,936	-96.429%
2024-12-24	2.6700	2.6700	2.6700	2.6700	+1.136%	2	3,936	-96.255%
2024-12-17	2.6500	2.6700	2.6100	2.6400	+1.538%	207	3,936	-96.212%
2024-12-16	2.6200	2.7200	2.5200	2.6000	-0.383%	1,582	4,422	-96.154%
2024-12-13	2.6700	2.7900	2.5900	2.6100	+2.353%	680	4,709	-96.169%
2024-12-12	2.5300	2.6200	2.4900	2.5500	+1.190%	279	4,879	-96.078%
2024-12-11	2.5600	2.5600	2.5200	2.5200	+5.439%	44	5,045	-96.032%
2024-12-10	2.3500	2.4600	2.3500	2.3900	-3.239%	369	5,045	-95.816%
2024-12-09	2.4500	2.5400	2.3900	2.4700	+1.646%	292	5,221	-95.951%
2024-12-06	2.4600	2.4800	2.4100	2.4300	-6.538%	444	5,366	-95.885%
2024-12-04	2.7100	2.7100	2.5300	2.6000	+0.386%	499	5,660	-96.154%
2024-12-03	2.5900	2.5900	2.5900	2.5900	-4.779%	1,900	3,826	-96.139%
2024-11-26	2.7000	2.9800	2.6700	2.7200	+1.115%	239	3,971	-96.324%
2024-11-25	2.6700	2.6900	2.6700	2.6900	+0.749%	6	4,210	-96.283%
2024-11-13	2.6800	2.6800	2.6700	2.6700	-3.610%	80	4,210	-96.255%
2024-11-11	3.1900	3.1900	2.7300	2.7700	+0.727%	81	4,210	-96.390%
2024-11-06	2.9500	3.1900	2.7500	2.7500	-52.991%	208	4,211	-96.364%
2024-10-28	5.8500	5.8500	5.8500	5.8500	+41.646%	2	4,068	-98.291%
2024-10-21	4.1000	4.1300	4.1000	4.1300	+3.250%	5	4,068	-97.579%
2024-10-15	4.0000	4.0000	4.0000	4.0000	+16.279%	1	4,072	-97.500%
2024-10-14	3.4400	3.4400	3.4400	3.4400	-23.043%	1	4,072	-97.093%
2024-09-30	4.4700	4.4700	4.4700	4.4700	+5.425%	2	4,071	-97.763%
2024-09-23	4.3000	4.3000	4.2400	4.2400	+2.169%	4	4,069	-97.642%
2024-09-19	4.1500	4.1500	4.1400	4.1500	-17.822%	300	4,069	-97.590%
2024-09-17	5.0500	5.0500	5.0500	5.0500	-8.182%	4	4,212	-98.020%
2024-09-10	5.5000	5.5000	5.5000	5.5000	+3.774%	10	4,208	-98.182%
2024-09-06	5.3000	5.3000	5.3000	5.3000	+8.607%	4	4,208	-98.113%
2024-09-05	4.8800	4.8800	4.8800	4.8800	+14.824%	2	4,208	-97.951%
2024-08-26	4.2500	4.2500	4.2500	4.2500	-8.602%	2	4,208	-97.647%
2024-08-21	4.6500	4.6500	4.6500	4.6500	+4.494%	10	4,208	-97.849%
2024-08-20	4.4500	4.4500	4.4000	4.4500	+9.877%	5	4,208	-97.753%
2024-08-19	4.0500	4.0500	4.0500	4.0500	-28.697%	5	4,209	-97.531%
2024-08-08	5.7500	5.7500	5.6800	5.6800	-0.351%	2	4,204	-98.239%
2024-08-02	6.0000	6.0000	5.6000	5.7000	+50.000%	151	4,204	-98.246%
2024-07-31	3.8000	3.8000	3.8000	3.8000	-4.762%	40	4,234	-97.368%
2024-07-24	3.9800	3.9900	3.9800	3.9900	+6.400%	8	4,194	-97.494%
2024-07-22	3.7500	3.7500	3.7500	3.7500	+5.932%	4	4,200	-97.333%
2024-07-18	3.5400	3.5400	3.5400	3.5400	+8.923%	2	4,200	-97.175%
2024-07-16	3.4500	3.4500	3.2500	3.2500	-2.985%	54	4,200	-96.923%
2024-07-15	3.3500	3.3500	3.3500	3.3500	-11.842%	50	4,199	-97.015%
2024-07-12	3.8000	3.8000	3.8000	3.8000	+8.883%	16	4,153	-97.368%
2024-07-11	3.4900	3.4900	3.4900	3.4900	+4.179%	4	4,145	-97.135%
2024-07-09	3.3500	3.3500	3.3000	3.3500	-5.634%	129	4,145	-97.015%
2024-07-05	3.5500	3.5500	3.5500	3.5500	+1.429%	4	4,129	-97.183%
2024-07-03	3.5000	3.5000	3.5000	3.5000	-3.581%	2	4,129	-97.143%
2024-07-02	3.6500	3.6700	3.6100	3.6300	-0.275%	29	4,129	-97.245%
2024-07-01	3.6400	3.6400	3.6400	3.6400	-11.220%	8	4,134	-97.253%
2024-06-27	4.1000	4.1000	4.1000	4.1000	-14.583%	40	4,134	-97.561%
2024-06-26	5.2100	5.2100	4.8000	4.8000	+15.663%	2	4,094	-97.917%
2024-06-25	4.1500	4.1500	4.1500	4.1500	+2.469%	71	4,094	-97.590%
2024-06-24	4.1500	4.2000	4.0500	4.0500	-8.989%	544	4,023	-97.531%
2024-06-14	4.4500	4.4500	4.4500	4.4500	+2.299%	68	3,688	-97.753%
2024-06-11	4.5000	4.5000	4.3500	4.3500	+3.571%	2,010	3,654	-97.701%
2024-06-06	4.2000	4.2000	4.2000	4.2000	+2.439%	10	1,817	-97.619%
2024-06-05	4.1000	4.1000	4.1000	4.1000	-2.381%	500	1,817	-97.561%
2024-06-04	4.1500	4.2000	4.1500	4.2000	+2.439%	141	1,412	-97.619%
2024-06-03	4.1000	4.1000	4.1000	4.1000	+5.128%	5	1,280	-97.561%
2024-05-31	3.9000	3.9000	3.9000	3.9000	+1.299%	40	1,280	-97.436%
2024-05-30	3.8500	3.8500	3.8500	3.8500	0.000%	18	1,260	-97.403%
2024-05-28	3.7500	3.8500	3.7500	3.8500	-1.282%	114	1,260	-97.403%
2024-05-20	3.8000	3.9000	3.8000	3.9000	+5.405%	73	1,248	-97.436%
2024-05-15	3.7000	3.7000	3.7000	3.7000	-10.843%	1	1,248	-97.297%
2024-05-14	4.1500	4.1500	4.1500	4.1500	+2.469%	10	1,247	-97.590%
2024-05-10	4.0500	4.0500	4.0500	4.0500	+1.250%	100	1,247	-97.531%
2024-05-06	4.0500	4.1000	4.0000	4.0000	-10.112%	23	1,269	-97.500%
2024-05-02	4.5000	4.5000	4.4500	4.4500	+3.488%	8	1,249	-97.753%
2024-04-29	4.2100	4.3000	4.1800	4.3000	-2.273%	23	1,249	-97.674%
2024-04-26	4.4000	4.4000	4.4000	4.4000	-1.124%	20	1,251	-97.727%
2024-04-24	4.3500	4.4500	4.3500	4.4500	-4.301%	582	1,241	-97.753%
2024-04-22	4.6500	4.6500	4.6500	4.6500	-11.429%	2	704	-97.849%
2024-04-15	5.2500	5.2500	5.2500	5.2500	+1.942%	72	704	-98.095%
2024-04-12	5.3000	5.3500	5.1500	5.1500	+3.831%	1,384	704	-98.058%
2024-04-11	4.9000	4.9600	4.9000	4.9600	-6.238%	7	188	-97.984%
2024-04-10	5.2500	5.3500	5.2500	5.2900	+2.718%	6	185	-98.110%
2024-04-09	5.1500	5.1500	5.1500	5.1500	+6.186%	7	181	-98.058%
2024-04-08	4.8500	4.8500	4.8500	4.8500	-3.000%	1	183	-97.938%
2024-04-03	5.0000	5.0000	5.0000	5.0000	+5.263%	3	182	-98.000%
2024-04-02	4.7500	4.7500	4.7100	4.7500	+1.064%	16	179	-97.895%
2024-04-01	4.7000	4.7000	4.7000	4.7000	+2.174%	4	166	-97.872%
2024-03-28	4.6000	4.6000	4.6000	4.6000	-2.954%	5	165	-97.826%
2024-03-26	5.0400	5.0500	4.7400	4.7400	-8.317%	17	165	-97.890%
2024-03-25	5.0500	5.1700	5.0500	5.1700	-16.071%	10	156	-98.066%
2024-03-14	6.0800	6.2000	6.0800	6.1600	+2.838%	89	154	-98.377%
2024-03-06	5.9900	5.9900	5.9900	5.9900	-1.803%	1	65	-98.331%
2024-03-04	6.1000	6.1000	6.1000	6.1000	-3.937%	2	66	-98.361%
2024-02-27	6.1500	6.3500	6.1500	6.3500	+0.794%	11	68	-98.425%
2024-02-26	6.3000	6.3000	6.3000	6.3000	-9.483%	1	59	-98.413%
2024-02-23	6.9600	6.9600	6.9600	6.9600	+10.476%	2	58	-98.563%
2024-02-22	6.1500	6.3000	6.1500	6.3000	-2.326%	35	57	-98.413%
2024-02-16	6.4500	6.4500	6.4500	6.4500	-1.527%	10	78	-98.450%
2024-02-15	6.5500	6.5500	6.5500	6.5500	-10.884%	2	78	-98.473%
2024-02-13	7.3100	7.3500	7.3100	7.3500	+8.889%	9	80	-98.639%
2024-02-06	6.8500	6.9000	6.6500	6.7500	+1.504%	10	71	-98.519%
2024-02-05	7.5300	7.5300	6.6300	6.6500	+9.016%	6	70	-98.496%
2024-01-31	5.9300	6.3500	5.9300	6.1000	+15.094%	27	66	-98.361%
2024-01-30	5.3000	5.3000	5.3000	5.3000	-18.462%	10	60	-98.113%
2024-01-29	6.5000	6.5000	6.5000	6.5000	+4.839%	1	50	-98.462%
2024-01-26	6.2000	6.2000	6.2000	6.2000	-12.057%	4	50	-98.387%
2024-01-25	7.2000	7.2000	7.0500	7.0500	0.000%	12	46	-98.582%
2024-01-24	7.0500	7.0500	7.0500	7.0500	-2.083%	10	43	-98.582%
2024-01-23	7.2000	7.2000	7.2000	7.2000	-0.690%	2	33	-98.611%
2024-01-22	7.2500	7.2500	7.2500	7.2500	-15.205%	30	33	-98.621%
2024-01-18	8.5500	8.5500	8.5500	8.5500	0.000%	4	4	-98.830%