Dark

C20261218P65
C Dec 18 2026 65.00 Put (C261218P00065000)
option OPRA

EOD

Aug 4, 2026

0.1400-12.500%(-0.0200)599

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.1400	0.1400	0.1400	0.1400	-12.500%	599	7,771	0.000%
2026-08-03	0.1600	0.1600	0.1600	0.1600	-11.111%	4	8,011	-12.500%
2026-06-26	0.1800	0.1800	0.1800	0.1800	0.000%	1	8,011	-22.222%
2026-06-18	0.0300	0.2000	0.0300	0.1800	-48.571%	4	8,016	-22.222%
2026-06-02	0.3700	0.3700	0.3500	0.3500	+2.941%	3	8,016	-60.000%
2026-06-01	0.3800	0.4000	0.3400	0.3400	-15.000%	66	8,019	-58.824%
2026-05-29	0.4000	0.4000	0.4000	0.4000	-14.894%	15	8,068	-65.000%
2026-05-22	0.4500	0.4700	0.4500	0.4700	-14.545%	25	8,093	-70.213%
2026-05-15	0.5500	0.5500	0.5500	0.5500	-5.172%	1	8,093	-74.545%
2026-05-13	0.5800	0.5800	0.5800	0.5800	-3.333%	1	8,094	-75.862%
2026-05-11	0.6000	0.6000	0.5800	0.6000	+7.143%	4,024	8,093	-76.667%
2026-05-06	0.6100	0.6100	0.5300	0.5600	-3.448%	138	10,801	-75.000%
2026-05-01	0.5800	0.5800	0.5800	0.5800	-19.444%	1	10,862	-75.862%
2026-04-29	0.7200	0.7200	0.7200	0.7200	-17.241%	1	10,862	-80.556%
2026-04-22	0.8000	0.8700	0.8000	0.8700	+11.538%	2	10,862	-83.908%
2026-04-21	0.7800	0.7800	0.7800	0.7800	-2.500%	2	10,863	-82.051%
2026-04-20	0.8100	0.8100	0.8000	0.8000	-1.235%	4	10,863	-82.500%
2026-04-17	0.8100	0.8100	0.8100	0.8100	-1.220%	1	10,867	-82.716%
2026-04-16	0.8200	0.8200	0.8200	0.8200	-47.097%	1	10,866	-82.927%
2026-04-01	1.5500	1.5500	1.5500	1.5500	-26.190%	600	10,865	-90.968%
2026-03-30	2.0000	2.1000	2.0000	2.1000	+17.978%	13	10,265	-93.333%
2026-03-20	1.8200	1.8200	1.7800	1.7800	-19.091%	32	10,252	-92.135%
2026-03-09	2.2000	2.2000	2.2000	2.2000	+62.963%	1	10,284	-93.636%
2026-02-27	1.3500	1.3500	1.3500	1.3500	-12.903%	4	10,284	-89.630%
2026-02-13	1.5500	1.5500	1.5500	1.5500	+4.730%	3	10,277	-90.968%
2026-02-12	1.4500	1.5000	1.4400	1.4800	+28.696%	574	10,277	-90.541%
2026-02-11	1.1500	1.1500	1.1500	1.1500	+4.545%	10	10,158	-87.826%
2026-02-06	1.1000	1.1000	1.1000	1.1000	+4.762%	3,000	10,148	-87.273%
2026-02-05	1.0500	1.0500	1.0500	1.0500	+0.962%	500	10,828	-86.667%
2026-02-03	1.0300	1.0400	1.0300	1.0400	-22.963%	1,000	10,328	-86.538%
2026-01-28	1.1600	1.3500	1.1600	1.3500	+21.622%	825	11,328	-89.630%
2026-01-23	1.1100	1.1100	1.1100	1.1100	+8.824%	1	11,328	-87.387%
2026-01-15	1.0600	1.0600	1.0200	1.0200	-16.393%	13	11,327	-86.275%
2026-01-14	1.2200	1.2200	1.2200	1.2200	+10.909%	11	11,336	-88.525%
2026-01-08	1.1000	1.1000	1.1000	1.1000	+5.769%	20	11,325	-87.273%
2026-01-05	1.0400	1.0400	1.0400	1.0400	-15.447%	11	11,316	-86.538%
2025-12-29	1.2100	1.2300	1.2100	1.2300	+12.844%	2	11,316	-88.618%
2025-12-24	1.0900	1.0900	1.0900	1.0900	-0.909%	12	11,316	-87.156%
2025-12-22	1.0800	1.1000	1.0800	1.1000	-11.290%	20	11,316	-87.273%
2025-12-18	1.2300	1.2400	1.2300	1.2400	-1.587%	10	11,316	-88.710%
2025-12-15	1.2600	1.2600	1.2600	1.2600	-12.500%	11	11,316	-88.889%
2025-12-08	1.4600	1.4600	1.4200	1.4400	-14.793%	14	11,305	-90.278%
2025-12-02	1.7000	1.7000	1.6600	1.6900	-23.182%	11	11,305	-91.716%
2025-11-24	2.1900	2.2000	2.1900	2.2000	-6.383%	2	11,304	-93.636%
2025-11-21	2.3500	2.3500	2.3500	2.3500	+16.337%	3	11,304	-94.043%
2025-11-10	2.0200	2.0200	2.0200	2.0200	+1.000%	1	11,301	-93.069%
2025-10-30	2.0200	2.0200	2.0000	2.0000	-9.091%	64	11,300	-93.000%
2025-10-21	2.2100	2.2100	2.2000	2.2000	-1.345%	28	11,236	-93.636%
2025-10-16	2.1600	2.2300	2.1600	2.2300	-2.620%	229	11,208	-93.722%
2025-10-13	2.3100	2.3100	2.2900	2.2900	-6.911%	372	11,208	-93.886%
2025-10-10	2.3700	2.5700	2.3700	2.4600	+9.333%	89	11,208	-94.309%
2025-10-08	2.2300	2.2500	2.2300	2.2500	+7.656%	37	11,208	-93.778%
2025-09-30	2.1500	2.1500	2.0900	2.0900	+7.179%	4	11,171	-93.301%
2025-09-24	1.9500	1.9500	1.9500	1.9500	+2.632%	1	11,171	-92.821%
2025-09-22	1.9000	1.9000	1.8800	1.9000	-0.524%	9	11,172	-92.632%
2025-09-19	1.9100	1.9100	1.9100	1.9100	-6.829%	25	11,167	-92.670%
2025-09-17	2.0500	2.0500	2.0500	2.0500	-3.756%	30	11,192	-93.171%
2025-09-16	2.1000	2.1300	2.1000	2.1300	-2.740%	6	11,162	-93.427%
2025-09-09	2.1900	2.1900	2.1900	2.1900	-7.983%	25	11,162	-93.607%
2025-08-29	2.3800	2.3800	2.3800	2.3800	+1.709%	1	11,138	-94.118%
2025-08-27	2.2800	2.3400	2.2800	2.3400	-2.905%	2	11,138	-94.017%
2025-08-22	2.4100	2.4100	2.4100	2.4100	-12.364%	1	11,138	-94.191%
2025-08-21	2.7500	2.7500	2.7500	2.7500	+1.852%	3	11,137	-94.909%
2025-08-20	2.7000	2.7000	2.7000	2.7000	-14.286%	2	11,140	-94.815%
2025-08-01	3.1500	3.1500	3.1500	3.1500	+24.016%	1	11,142	-95.556%
2025-07-30	2.5100	2.5600	2.5100	2.5400	-1.167%	4	11,142	-94.488%
2025-07-25	2.5900	2.5900	2.5700	2.5700	+2.390%	2	11,142	-94.553%
2025-07-24	2.5100	2.5100	2.5100	2.5100	-8.394%	20	11,143	-94.422%
2025-07-21	2.6500	2.7400	2.6500	2.7400	-7.432%	21	11,163	-94.891%
2025-07-15	2.9000	3.0200	2.9000	2.9600	-10.303%	40	11,183	-95.270%
2025-07-14	3.3000	3.3000	3.3000	3.3000	+0.304%	3	11,223	-95.758%
2025-07-10	3.3500	3.3500	3.2900	3.2900	-6.000%	23	11,226	-95.745%
2025-07-07	3.5000	3.5000	3.5000	3.5000	+7.692%	2	11,223	-96.000%
2025-07-03	3.2200	3.2800	3.1700	3.2500	-7.143%	48	11,205	-95.692%
2025-07-02	3.5000	3.5000	3.5000	3.5000	-1.408%	520	11,205	-96.000%
2025-07-01	3.5800	3.5800	3.5500	3.5500	-6.085%	80	11,685	-96.056%
2025-06-30	3.8000	3.8000	3.7800	3.7800	-3.817%	25	11,765	-96.296%
2025-06-26	3.9000	3.9300	3.9000	3.9300	-7.963%	150	11,790	-96.438%
2025-06-24	4.3500	4.3500	4.2700	4.2700	-11.411%	16	11,740	-96.721%
2025-06-23	4.8600	5.0500	4.8000	4.8200	-3.600%	82	11,756	-97.095%
2025-06-20	4.8500	5.0500	4.8500	5.0000	+0.402%	96	11,768	-97.200%
2025-06-18	5.0100	5.0100	4.8700	4.9800	-1.386%	7	11,781	-97.189%
2025-06-17	5.0000	5.0500	4.9500	5.0500	-3.810%	7	11,781	-97.228%
2025-06-13	5.2500	5.2500	5.2500	5.2500	+5.634%	4	11,780	-97.333%
2025-06-12	4.9500	4.9700	4.9100	4.9700	+2.474%	13	11,778	-97.183%
2025-06-11	4.9200	4.9500	4.8100	4.8500	-3.960%	22	11,769	-97.113%
2025-06-10	5.0500	5.0500	5.0500	5.0500	+1.000%	1	11,766	-97.228%
2025-06-09	5.0000	5.0000	5.0000	5.0000	-1.381%	5	11,765	-97.200%
2025-06-06	5.0200	5.0700	5.0200	5.0700	-5.587%	4	11,765	-97.239%
2025-06-05	5.3700	5.3700	5.3700	5.3700	-7.414%	2	11,766	-97.393%
2025-05-28	5.8000	5.8000	5.8000	5.8000	+2.473%	41	11,768	-97.586%
2025-05-16	5.6600	5.6600	5.6600	5.6600	+0.177%	2	11,735	-97.527%
2025-05-14	5.6600	5.6600	5.6500	5.6500	0.000%	4	11,736	-97.522%
2025-05-13	5.6500	5.6500	5.6500	5.6500	-17.997%	4	11,735	-97.522%
2025-05-08	7.0000	7.0000	6.8900	6.8900	-12.229%	71	11,739	-97.968%
2025-05-06	7.8500	7.8500	7.8500	7.8500	+1.421%	2	11,806	-98.217%
2025-05-02	7.8900	7.8900	7.7400	7.7400	-9.790%	48	11,808	-98.191%
2025-05-01	8.5800	8.5800	8.5800	8.5800	-1.943%	1	11,788	-98.368%
2025-04-30	8.7500	8.7500	8.7500	8.7500	+3.550%	2	11,787	-98.400%
2025-04-29	8.4500	8.4500	8.4500	8.4500	-3.429%	1	11,785	-98.343%
2025-04-28	8.5100	8.7500	8.4900	8.7500	-0.342%	40	11,785	-98.400%
2025-04-25	8.7800	8.7800	8.7800	8.7800	-5.081%	20	11,794	-98.405%
2025-04-23	9.3100	9.3100	9.2500	9.2500	-19.844%	21	11,804	-98.486%
2025-04-21	11.5000	11.5400	11.5000	11.5400	+5.872%	21	11,825	-98.787%
2025-04-17	10.8000	10.9000	10.8000	10.9000	-4.969%	6	11,846	-98.716%
2025-04-16	11.0000	11.4700	10.7700	11.4700	+15.976%	16	11,846	-98.779%
2025-04-15	10.4200	10.4200	9.8900	9.8900	-8.426%	5	11,861	-98.584%
2025-04-14	10.8500	11.0200	10.8000	10.8000	-11.837%	1,009	11,859	-98.704%
2025-04-11	12.2500	12.2500	12.2500	12.2500	-2.932%	2	11,148	-98.857%
2025-04-10	12.7900	12.7900	12.5900	12.6200	-17.516%	40	11,148	-98.891%
2025-04-09	15.3000	15.3300	15.0300	15.3000	+14.951%	3,134	11,148	-99.085%
2025-04-08	11.8000	13.3100	11.8000	13.3100	-3.059%	6	13,662	-98.948%
2025-04-04	13.7800	13.7800	13.7300	13.7300	+35.941%	82	13,658	-98.980%
2025-04-03	10.0000	10.5300	10.0000	10.1000	+39.310%	213	13,688	-98.614%
2025-04-02	7.2500	7.2500	7.2500	7.2500	-3.974%	30	13,477	-98.069%
2025-03-31	7.7000	7.7000	7.5500	7.5500	+20.800%	6	13,447	-98.146%
2025-03-25	6.1700	6.2500	6.1700	6.2500	+2.124%	25	13,453	-97.760%
2025-03-24	6.1400	6.1400	6.1200	6.1200	-10.395%	8	13,462	-97.712%
2025-03-21	6.8200	6.8300	6.8200	6.8300	+1.788%	6	13,454	-97.950%
2025-03-20	6.7100	6.7100	6.7100	6.7100	-17.568%	3	13,453	-97.914%
2025-03-14	8.1400	8.1400	8.1400	8.1400	+7.815%	4	13,456	-98.280%
2025-03-06	7.5500	7.5500	7.5500	7.5500	+8.321%	120	13,454	-98.146%
2025-03-04	7.4500	7.4500	6.9700	6.9700	+53.187%	5	13,454	-97.991%
2025-02-21	4.5500	4.5500	4.5500	4.5500	+7.311%	16	13,450	-96.923%
2025-02-19	4.2400	4.2400	4.2400	4.2400	-9.595%	2	13,450	-96.698%
2025-02-12	4.6900	4.6900	4.6900	4.6900	-2.292%	1	13,450	-97.015%
2025-02-10	4.7500	4.8000	4.7000	4.8000	+11.628%	4	13,451	-97.083%
2025-02-06	4.2000	4.3000	4.2000	4.3000	-6.522%	52	13,451	-96.744%
2025-02-04	4.6300	4.6300	4.6000	4.6000	+0.656%	2,001	13,399	-96.957%
2025-01-28	4.5700	4.5700	4.5700	4.5700	+11.463%	1	13,399	-96.937%
2025-01-23	4.1000	4.1000	4.1000	4.1000	-13.684%	40	13,398	-96.585%
2025-01-17	4.7500	4.7500	4.7500	4.7500	-3.061%	2	13,358	-97.053%
2025-01-15	4.9900	4.9900	4.8500	4.9000	-16.949%	202	13,358	-97.143%
2025-01-06	5.9000	5.9000	5.9000	5.9000	-15.714%	20	13,364	-97.627%
2025-01-03	6.9500	7.0000	6.9500	7.0000	+5.581%	40	13,364	-98.000%
2024-12-23	7.4000	7.4000	6.6300	6.6300	-10.405%	17	13,348	-97.888%
2024-12-20	7.4000	7.4000	7.4000	7.4000	-5.732%	1	13,331	-98.108%
2024-12-19	7.8500	7.8500	7.8500	7.8500	+16.296%	4	13,332	-98.217%
2024-12-17	6.7500	6.7500	6.7500	6.7500	+9.578%	3,000	13,328	-97.926%
2024-12-09	6.1600	6.1600	6.1600	6.1600	-1.597%	100	10,328	-97.727%
2024-12-05	6.2600	6.2600	6.2600	6.2600	-10.571%	8	10,328	-97.764%
2024-11-26	7.0000	7.0000	7.0000	7.0000	+2.489%	1	10,320	-98.000%
2024-11-25	6.8300	6.8300	6.8300	6.8300	-11.528%	1	10,319	-97.950%
2024-11-19	7.7200	7.7200	7.7200	7.7200	+8.732%	100	10,318	-98.187%
2024-11-12	7.1000	7.1000	7.1000	7.1000	-3.533%	2	10,318	-98.028%
2024-11-08	7.3600	7.3600	7.3600	7.3600	-27.273%	4	10,320	-98.098%
2024-10-07	10.1200	10.1200	10.1200	10.1200	-4.977%	1	10,320	-98.617%
2024-10-04	10.6500	10.6500	10.6500	10.6500	+6.500%	10	10,319	-98.685%
2024-09-19	10.0000	10.0000	10.0000	10.0000	-21.875%	16	10,314	-98.600%
2024-09-12	12.8000	12.9000	12.8000	12.8000	-2.290%	3	10,319	-98.906%
2024-09-11	13.1500	13.1500	13.1000	13.1000	+9.167%	2	10,319	-98.931%
2024-09-06	12.0000	12.0000	12.0000	12.0000	+7.623%	4	10,319	-98.833%
2024-09-04	11.1500	11.1500	11.1500	11.1500	+5.189%	4	10,319	-98.744%
2024-09-03	10.6000	10.6000	10.6000	10.6000	-0.935%	1	10,319	-98.679%
2024-08-28	10.6000	10.7000	10.6000	10.7000	+4.902%	4	10,319	-98.692%
2024-08-23	10.4500	10.4500	10.2000	10.2000	-8.108%	2,010	10,319	-98.627%
2024-08-21	11.0500	11.2000	11.0000	11.1000	+4.225%	190	9,326	-98.739%
2024-08-20	10.6000	10.7000	10.5500	10.6500	+1.429%	106	9,325	-98.685%
2024-08-16	10.5000	10.5000	10.5000	10.5000	+15.512%	10	9,325	-98.667%
2024-07-30	9.0900	9.0900	9.0900	9.0900	-8.367%	1	9,320	-98.460%
2024-07-25	9.9200	9.9200	9.9200	9.9200	+1.744%	1	9,320	-98.589%
2024-07-24	9.8000	9.8000	9.7500	9.7500	+5.978%	2	9,319	-98.564%
2024-07-19	9.2000	9.2000	9.2000	9.2000	+2.222%	1	9,319	-98.478%
2024-07-18	9.0000	9.0000	9.0000	9.0000	+11.111%	1	9,319	-98.444%
2024-07-17	8.1000	8.1000	8.1000	8.1000	-6.897%	10	9,319	-98.272%
2024-07-16	8.7000	8.7000	8.7000	8.7000	-5.946%	2	9,309	-98.391%
2024-07-12	9.2500	9.2500	9.2500	9.2500	+7.558%	20	9,309	-98.486%
2024-07-11	8.6000	8.6000	8.6000	8.6000	+4.878%	5	9,299	-98.372%
2024-07-10	8.2000	8.2000	8.2000	8.2000	-5.312%	5	9,294	-98.293%
2024-07-08	8.6600	8.6600	8.6600	8.6600	-1.029%	1	9,289	-98.383%
2024-07-02	8.7500	8.7500	8.7500	8.7500	-4.995%	5	9,288	-98.400%
2024-07-01	9.2100	9.2100	9.2100	9.2100	-15.193%	7	9,293	-98.480%
2024-06-21	10.8300	10.8600	10.8300	10.8600	+0.556%	6	9,293	-98.711%
2024-06-14	10.8000	10.8000	10.8000	10.8000	+10.204%	20	9,290	-98.704%
2024-05-30	9.8000	9.8000	9.8000	9.8000	+4.813%	10	9,300	-98.571%
2024-05-29	8.6000	9.3500	8.6000	9.3500	+0.538%	3,000	9,310	-98.503%
2024-05-28	9.3000	9.3000	9.3000	9.3000	+12.727%	20	6,442	-98.495%
2024-05-24	8.2500	8.2500	8.2500	8.2500	-9.836%	200	6,442	-98.303%
2024-05-23	9.1500	9.1500	8.5000	9.1500	+2.809%	3,205	3,361	-98.470%
2024-05-22	8.7900	8.9500	8.7900	8.9000	-4.711%	3,300	3,361	-98.427%
2024-05-21	8.4900	9.3400	8.4900	9.3400	+4.474%	102	431	-98.501%
2024-05-20	9.0000	9.0000	8.9400	8.9400	-2.295%	100	531	-98.434%
2024-05-17	9.1500	9.1500	9.1500	9.1500	+3.041%	22	631	-98.470%
2024-05-16	9.0500	9.0500	8.8800	8.8800	-3.478%	15	621	-98.423%
2024-05-10	9.2000	9.2000	9.2000	9.2000	-8.911%	10	608	-98.478%
2024-05-08	10.1000	10.1000	10.1000	10.1000	+0.498%	8	603	-98.614%
2024-04-24	10.0500	10.0500	10.0500	10.0500	-16.250%	20	611	-98.607%
2024-04-12	12.0000	12.0000	12.0000	12.0000	+7.143%	2	591	-98.833%
2024-04-09	11.2000	11.2000	11.2000	11.2000	+0.269%	1	590	-98.750%
2024-04-05	11.1700	11.1700	11.1700	11.1700	+3.426%	2	589	-98.747%
2024-04-04	10.8000	10.8000	10.8000	10.8000	+2.273%	100	588	-98.704%
2024-04-03	10.5600	10.5600	10.5600	10.5600	-16.190%	100	488	-98.674%
2024-04-02	12.6000	12.6000	12.6000	12.6000	+21.154%	100	388	-98.889%
2024-04-01	10.0500	10.4000	10.0500	10.4000	-0.288%	110	288	-98.654%
2024-03-28	10.4000	10.4300	10.3400	10.4300	-0.667%	140	57	-98.658%
2024-03-27	10.6000	10.6000	10.5000	10.5000	-4.545%	13	57	-98.667%
2024-03-26	10.4000	11.0000	10.4000	11.0000	-2.655%	25	49	-98.727%
2024-03-21	11.3000	11.3000	11.3000	11.3000	-13.077%	2	24	-98.761%
2024-02-21	13.0000	13.0000	13.0000	13.0000	-2.622%	2	22	-98.923%
2024-01-30	13.5000	13.5000	13.3500	13.3500	-13.312%	2	20	-98.951%
2024-01-23	15.6500	15.6500	15.4000	15.4000	-8.876%	6	20	-99.091%
2024-01-16	16.9000	16.9000	16.9000	16.9000	+5.956%	16	18	-99.172%
2024-01-09	15.9500	15.9500	15.9500	15.9500	0.000%	2	2	-99.122%