Dark

C20261218P55
C Dec 18 2026 55.00 Put (C261218P00055000)
option OPRA

Inactive

Jun 15, 2026

0.1500-59.459%(-0.2200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	0.1500	0.1500	0.1500	0.1500	-59.459%	10	7,870	0.000%
2026-04-23	0.3700	0.3700	0.3700	0.3700	-15.909%	1	7,876	-59.459%
2026-04-22	0.3800	0.4400	0.3800	0.4400	-13.725%	3	7,876	-65.909%
2026-04-20	0.5900	0.5900	0.4800	0.5100	-8.929%	31	7,878	-70.588%
2026-04-14	0.5600	0.5600	0.5600	0.5600	-15.152%	5	7,851	-73.214%
2026-04-13	0.6600	0.6600	0.6600	0.6600	-9.589%	1	7,851	-77.273%
2026-04-08	0.7400	0.7400	0.7300	0.7300	-25.510%	28	7,850	-79.452%
2026-03-24	0.9800	0.9800	0.9800	0.9800	-21.600%	2	7,822	-84.694%
2026-03-09	1.3200	1.3600	1.2500	1.2500	+7.759%	1,048	7,822	-88.000%
2026-03-06	1.1500	1.1600	1.1500	1.1600	+61.111%	3	7,828	-87.069%
2026-02-23	0.7200	0.7200	0.7200	0.7200	+14.286%	7	7,829	-79.167%
2026-02-10	0.6300	0.6300	0.6300	0.6300	-5.970%	1	7,829	-76.190%
2026-02-06	0.6700	0.6700	0.6700	0.6700	-16.250%	1,002	7,829	-77.612%
2026-02-05	0.8000	0.8000	0.8000	0.8000	+23.077%	10	8,756	-81.250%
2026-02-03	0.6500	0.6500	0.6500	0.6500	-17.722%	2	8,756	-76.923%
2026-01-29	0.6400	0.7900	0.6400	0.7900	+25.397%	849	8,756	-81.013%
2026-01-27	0.5100	0.6300	0.5100	0.6300	-7.353%	161	8,135	-76.190%
2026-01-21	0.6800	0.6800	0.6800	0.6800	-4.225%	1	8,135	-77.941%
2026-01-13	0.6900	0.7100	0.6900	0.7100	+7.576%	500	8,135	-78.873%
2026-01-09	0.6000	0.6600	0.6000	0.6600	-5.714%	510	8,414	-77.273%
2025-12-29	0.7000	0.7000	0.7000	0.7000	+4.478%	4	8,853	-78.571%
2025-12-22	0.6700	0.6700	0.6700	0.6700	-4.286%	1	8,853	-77.612%
2025-12-10	0.7000	0.7000	0.7000	0.7000	-30.693%	2	8,853	-78.571%
2025-12-04	1.0100	1.0100	1.0100	1.0100	+12.222%	1	8,852	-85.149%
2025-12-03	0.9000	0.9000	0.9000	0.9000	-5.263%	1	8,852	-83.333%
2025-12-02	0.9500	0.9500	0.9500	0.9500	-8.654%	100	8,851	-84.211%
2025-11-26	1.0400	1.0400	1.0400	1.0400	-7.143%	1	8,852	-85.577%
2025-11-24	1.1900	1.1900	1.1200	1.1200	-11.111%	167	8,852	-86.607%
2025-11-21	1.2800	1.2800	1.2600	1.2600	-5.970%	20	8,852	-88.095%
2025-11-18	1.3200	1.3400	1.2900	1.3400	+15.517%	25	8,852	-88.806%
2025-11-13	1.1400	1.1600	1.1400	1.1600	-3.333%	135	8,852	-87.069%
2025-11-04	1.1700	1.2000	1.0700	1.2000	-4.762%	1,040	8,852	-87.500%
2025-10-07	1.2500	1.2700	1.2500	1.2600	-0.787%	1,000	8,909	-88.095%
2025-10-02	1.3000	1.3000	1.2700	1.2700	+2.419%	40	8,909	-88.189%
2025-10-01	1.2400	1.2400	1.2400	1.2400	+11.712%	2	8,909	-87.903%
2025-09-29	1.1100	1.1100	1.1100	1.1100	-21.277%	31	8,907	-86.486%
2025-09-02	1.4100	1.4100	1.4100	1.4100	+2.920%	1	8,907	-89.362%
2025-08-13	1.3700	1.3700	1.3700	1.3700	-2.143%	88	8,907	-89.051%
2025-08-12	1.4500	1.4500	1.3600	1.4000	-4.762%	52	8,907	-89.286%
2025-07-25	1.4700	1.4700	1.4700	1.4700	-2.000%	1	8,907	-89.796%
2025-07-21	1.5000	1.5000	1.5000	1.5000	-11.765%	2	8,907	-90.000%
2025-07-16	1.7000	1.7000	1.7000	1.7000	+6.250%	2	8,905	-91.176%
2025-07-15	1.5700	1.6000	1.5700	1.6000	-13.978%	8	8,905	-90.625%
2025-07-07	1.8600	1.8600	1.8600	1.8600	-18.777%	2	8,907	-91.935%
2025-06-25	2.2800	2.2900	2.2800	2.2900	-18.214%	6	8,923	-93.450%
2025-06-18	2.8000	2.8000	2.8000	2.8000	+3.704%	500	8,956	-94.643%
2025-06-10	2.7900	2.7900	2.7000	2.7000	-4.594%	1,250	8,956	-94.444%
2025-06-06	2.8400	2.8400	2.8300	2.8300	-5.667%	40	8,627	-94.700%
2025-06-05	2.9500	3.0000	2.9500	3.0000	-1.639%	65	8,647	-95.000%
2025-06-04	2.9500	3.0500	2.9500	3.0500	-2.556%	15	8,682	-95.082%
2025-06-03	3.2200	3.2400	3.1300	3.1300	-2.188%	10	8,682	-95.208%
2025-05-27	3.3300	3.3500	3.2000	3.2000	-11.846%	22	8,692	-95.313%
2025-05-23	3.6200	3.6300	3.6200	3.6300	+14.151%	4	8,681	-95.868%
2025-05-20	3.1700	3.1800	3.1700	3.1800	+3.583%	2	8,681	-95.283%
2025-05-19	3.1100	3.1100	3.0700	3.0700	-2.540%	2	8,681	-95.114%
2025-05-16	3.2000	3.2000	3.1500	3.1500	+0.639%	4	8,681	-95.238%
2025-05-15	3.1500	3.1500	3.1300	3.1300	+0.321%	2	8,682	-95.208%
2025-05-13	3.0800	3.1200	3.0800	3.1200	-5.455%	40	8,682	-95.192%
2025-05-12	3.3000	3.3000	3.2500	3.3000	-22.535%	800	8,682	-95.455%
2025-05-08	4.2600	4.2600	4.2600	4.2600	-15.644%	3	8,145	-96.479%
2025-04-29	5.0500	5.0500	5.0500	5.0500	-1.942%	1	8,142	-97.030%
2025-04-28	5.1500	5.1500	5.1500	5.1500	-26.006%	1	8,143	-97.087%
2025-04-21	6.9600	6.9600	6.9600	6.9600	+7.077%	5	8,143	-97.845%
2025-04-17	6.5000	6.5000	6.5000	6.5000	-0.763%	1	8,138	-97.692%
2025-04-14	6.5500	6.5500	6.5500	6.5500	-34.500%	2	8,138	-97.710%
2025-04-09	9.4000	10.0000	9.4000	10.0000	+29.702%	1,278	8,139	-98.500%
2025-04-08	7.7100	7.7100	7.7100	7.7100	-11.886%	2	8,861	-98.054%
2025-04-07	9.9000	9.9000	8.6500	8.7500	0.000%	206	8,861	-98.286%
2025-04-04	8.5000	8.8900	8.4500	8.7500	+48.305%	6,622	8,999	-98.286%
2025-04-03	5.9000	5.9000	5.9000	5.9000	+38.824%	2	9,498	-97.458%
2025-03-31	4.2500	4.2500	4.2500	4.2500	-1.163%	1	9,498	-96.471%
2025-03-28	4.3000	4.3000	4.3000	4.3000	+21.127%	80	9,499	-96.512%
2025-03-24	3.5500	3.5500	3.5500	3.5500	-33.019%	10	9,539	-95.775%
2025-03-11	5.3000	5.3000	5.2900	5.3000	-0.935%	1,000	9,539	-97.170%
2025-03-10	5.3500	5.3500	5.3500	5.3500	+25.882%	1,100	9,912	-97.196%
2025-03-07	4.9300	4.9300	4.2500	4.2500	-0.932%	406	10,087	-96.471%
2025-03-06	4.2900	4.2900	4.2900	4.2900	+5.926%	20	10,204	-96.503%
2025-03-05	4.0400	4.1000	3.9800	4.0500	+2.532%	122	10,204	-96.296%
2025-03-04	4.4600	4.5100	3.9500	3.9500	+31.229%	220	10,193	-96.203%
2025-03-03	2.9000	3.0100	2.9000	3.0100	+0.333%	160	10,263	-95.017%
2025-02-28	3.0000	3.0000	3.0000	3.0000	-3.226%	20	10,263	-95.000%
2025-02-27	3.1000	3.1000	3.1000	3.1000	+4.730%	7	10,273	-95.161%
2025-02-24	2.8900	2.9600	2.8900	2.9600	+5.714%	10	10,279	-94.932%
2025-02-21	2.8100	2.8100	2.8000	2.8000	+19.149%	8	10,286	-94.643%
2025-02-19	2.3500	2.3500	2.3500	2.3500	+2.174%	1	10,286	-93.617%
2025-02-14	2.2900	2.3000	2.2900	2.3000	-11.197%	6	10,288	-93.478%
2025-02-11	2.5900	2.5900	2.5900	2.5900	+11.638%	78	10,288	-94.208%
2025-02-06	2.4000	2.4000	2.2900	2.3200	-15.328%	55	10,366	-93.534%
2025-02-05	2.7600	2.9300	2.7000	2.7400	+14.644%	884	10,421	-94.526%
2025-01-31	2.4100	2.8400	2.1200	2.3900	+6.696%	3,646	10,337	-93.724%
2025-01-30	2.2400	2.2400	2.2400	2.2400	-3.030%	1	11,357	-93.304%
2025-01-21	2.3100	2.3100	2.3100	2.3100	-7.600%	1	11,357	-93.506%
2025-01-17	2.5000	2.5000	2.5000	2.5000	-3.475%	6	11,358	-94.000%
2025-01-15	2.8400	2.8400	2.5800	2.5900	-26.000%	5	11,358	-94.208%
2025-01-10	3.5000	3.5000	3.3900	3.5000	+2.941%	36	11,358	-95.714%
2025-01-06	3.2500	3.4000	3.2500	3.4000	-8.108%	3	11,349	-95.588%
2025-01-02	3.7000	3.7000	3.7000	3.7000	+1.370%	5	11,348	-95.946%
2024-12-27	3.6500	3.6500	3.6500	3.6500	+3.399%	2	11,353	-95.890%
2024-12-26	3.5300	3.5300	3.5300	3.5300	-12.840%	4	11,352	-95.751%
2024-12-23	4.0500	4.0500	4.0500	4.0500	+8.000%	70	11,356	-96.296%
2024-12-17	3.7500	3.7500	3.7500	3.7500	+5.634%	3,000	11,426	-96.000%
2024-12-09	3.5500	3.5500	3.5500	3.5500	+2.899%	5	8,630	-95.775%
2024-12-05	3.4500	3.4500	3.4500	3.4500	-4.696%	1	8,635	-95.652%
2024-12-03	3.6200	3.6200	3.6200	3.6200	-6.701%	1	8,636	-95.856%
2024-11-27	3.9000	3.9200	3.8100	3.8800	-0.513%	175	8,572	-96.134%
2024-11-26	4.0200	4.0200	3.8600	3.9000	+1.828%	279	8,572	-96.154%
2024-11-22	3.8300	3.8300	3.8300	3.8300	+0.789%	22	8,851	-96.084%
2024-11-11	3.8000	3.8000	3.8000	3.8000	-7.317%	20	8,862	-96.053%
2024-11-06	4.0000	4.4500	4.0000	4.1000	-21.905%	341	8,882	-96.341%
2024-10-29	5.2500	5.2500	5.2500	5.2500	-1.501%	4	8,717	-97.143%
2024-10-15	5.3300	5.3300	5.3300	5.3300	+7.028%	5	8,721	-97.186%
2024-10-14	4.8000	4.9800	4.8000	4.9800	-9.783%	35	8,719	-96.988%
2024-10-10	5.5200	5.5200	5.5200	5.5200	-9.211%	10	8,704	-97.283%
2024-10-07	6.0800	6.0800	6.0800	6.0800	-24.472%	1	8,694	-97.533%
2024-09-11	8.2000	8.2000	8.0500	8.0500	+4.545%	17	8,694	-98.137%
2024-09-10	7.5600	7.7000	7.5600	7.7000	+10.000%	441	8,690	-98.052%
2024-09-09	6.7700	7.0000	6.7700	7.0000	-2.098%	29	8,638	-97.857%
2024-09-06	7.0800	7.1500	7.0200	7.1500	+10.000%	624	8,661	-97.902%
2024-09-05	6.5000	6.5000	6.5000	6.5000	-0.763%	2	8,614	-97.692%
2024-09-04	6.5000	6.5500	6.5000	6.5500	+5.645%	3,001	8,612	-97.710%
2024-09-03	6.1000	6.2000	6.1000	6.2000	-2.362%	423	5,611	-97.581%
2024-08-22	6.3500	6.3500	6.3500	6.3500	+9.483%	1	5,511	-97.638%
2024-08-19	5.8000	5.8000	5.8000	5.8000	-20.548%	26	5,510	-97.414%
2024-08-13	7.3000	7.3000	7.3000	7.3000	-5.563%	4	5,510	-97.945%
2024-08-08	7.7300	7.7300	7.7300	7.7300	-6.189%	2	5,510	-98.060%
2024-08-05	8.1000	8.2400	8.1000	8.2400	+7.013%	11	5,508	-98.180%
2024-08-02	7.5500	7.8000	7.5500	7.7000	+49.515%	525	5,508	-98.052%
2024-07-30	5.1500	5.1500	5.1500	5.1500	-7.871%	1	5,251	-97.087%
2024-07-24	5.7200	6.1500	5.5000	5.5900	+10.693%	56	5,252	-97.317%
2024-07-19	5.0500	5.2500	5.0500	5.0500	+12.222%	6	5,291	-97.030%
2024-07-17	4.4500	4.5000	4.4500	4.5000	-11.591%	5	5,290	-96.667%
2024-07-15	5.0900	5.0900	5.0900	5.0900	+1.800%	3	5,293	-97.053%
2024-07-12	7.1500	7.1500	5.0000	5.0000	+3.093%	40	5,290	-97.000%
2024-07-11	4.8600	4.8600	4.8500	4.8500	+3.854%	20	5,280	-96.907%
2024-07-10	4.6700	4.6700	4.6700	4.6700	+3.091%	50	5,280	-96.788%
2024-07-09	4.5300	4.5300	4.5300	4.5300	-6.982%	2	5,230	-96.689%
2024-07-03	4.8700	4.8700	4.8700	4.8700	+1.458%	3	5,230	-96.920%
2024-07-02	4.8000	4.8000	4.8000	4.8000	-6.796%	20	5,230	-96.875%
2024-07-01	5.1500	5.1500	5.1500	5.1500	-5.505%	10	5,230	-97.087%
2024-06-28	5.4500	5.4500	5.2200	5.4500	-6.034%	70	5,230	-97.248%
2024-06-04	5.8000	5.8000	5.8000	5.8000	+10.057%	5	5,295	-97.414%
2024-05-28	4.7600	5.2700	4.6900	5.2700	+4.356%	61	5,290	-97.154%
2024-05-24	4.3500	5.0500	4.3500	5.0500	-6.998%	6,002	2,505	-97.030%
2024-05-23	5.3500	5.4300	5.1300	5.4300	+8.600%	7	2,498	-97.238%
2024-05-22	5.0000	5.0000	5.0000	5.0000	-9.091%	10	2,498	-97.000%
2024-05-14	5.5000	5.5000	5.5000	5.5000	-8.027%	1	2,508	-97.273%
2024-05-02	5.9800	5.9800	5.9800	5.9800	-1.967%	2	2,507	-97.492%
2024-05-01	6.1000	6.1000	6.1000	6.1000	+2.521%	2	2,505	-97.541%
2024-04-30	5.9500	5.9500	5.9500	5.9500	+1.709%	2	2,507	-97.479%
2024-04-24	5.8500	5.8500	5.8500	5.8500	-2.500%	4	2,505	-97.436%
2024-04-23	6.0000	6.0000	6.0000	6.0000	-6.977%	1	2,505	-97.500%
2024-04-22	6.4500	6.5000	6.4000	6.4500	-6.792%	1,023	2,506	-97.674%
2024-04-18	6.9200	6.9200	6.9200	6.9200	+2.519%	5	1,538	-97.832%
2024-04-12	7.1000	7.2500	6.7500	6.7500	+2.273%	2,414	1,536	-97.778%
2024-04-03	6.6000	6.6000	6.6000	6.6000	+9.272%	1	503	-97.727%
2024-03-20	6.0400	6.0400	6.0400	6.0400	-19.467%	3	504	-97.517%
2024-03-19	7.5000	7.5000	7.5000	7.5000	+17.188%	5	502	-98.000%
2024-03-18	6.4000	6.4000	6.4000	6.4000	-14.667%	5	497	-97.656%
2024-03-06	7.5000	7.5000	7.5000	7.5000	-12.281%	10	492	-98.000%
2024-02-29	8.5500	8.5500	8.5500	8.5500	-1.498%	2	492	-98.246%
2024-02-27	8.5200	8.6800	8.5200	8.6800	+4.831%	2	492	-98.272%
2024-02-23	8.2800	8.2800	8.2800	8.2800	-2.243%	140	490	-98.188%
2024-02-22	8.4700	8.4700	8.4700	8.4700	-2.978%	70	490	-98.229%
2024-02-21	8.7300	8.7300	8.7300	8.7300	-2.784%	140	490	-98.282%
2024-02-01	8.9800	8.9800	8.9800	8.9800	+6.524%	100	490	-98.330%
2024-01-30	9.0100	9.0100	8.0000	8.4300	-5.810%	136	490	-98.221%
2024-01-29	8.9500	8.9500	8.9500	8.9500	-8.205%	5	367	-98.324%
2024-01-22	9.7500	9.7500	9.7500	9.7500	-8.708%	80	362	-98.462%
2024-01-19	10.6800	10.6800	10.6800	10.6800	-0.651%	80	282	-98.596%
2024-01-16	10.9500	10.9500	10.7500	10.7500	+7.500%	200	202	-98.605%
2024-01-09	9.9500	10.0000	9.9500	10.0000	0.000%	2	2	-98.500%