Dark

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

Inactive

Sep 3, 2026

0.0500+66.667%(+0.0200)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0500	0.0500	0.0500	0.0500	+66.667%	40	7,771	0.000%
2026-08-27	0.0300	0.0300	0.0300	0.0300	-57.143%	6	7,771	+66.667%
2026-08-26	0.0700	0.0700	0.0700	0.0700	-50.000%	3	7,771	-28.571%
2026-08-04	0.1400	0.1400	0.1400	0.1400	-12.500%	599	7,771	-64.286%
2026-08-03	0.1600	0.1600	0.1600	0.1600	-11.111%	4	8,011	-68.750%
2026-06-26	0.1800	0.1800	0.1800	0.1800	0.000%	1	8,011	-72.222%
2026-06-18	0.0300	0.2000	0.0300	0.1800	-48.571%	4	8,016	-72.222%
2026-06-02	0.3700	0.3700	0.3500	0.3500	+2.941%	3	8,016	-85.714%
2026-06-01	0.3800	0.4000	0.3400	0.3400	-15.000%	66	8,019	-85.294%
2026-05-29	0.4000	0.4000	0.4000	0.4000	-14.894%	15	8,068	-87.500%
2026-05-22	0.4500	0.4700	0.4500	0.4700	-14.545%	25	8,093	-89.362%
2026-05-15	0.5500	0.5500	0.5500	0.5500	-5.172%	1	8,093	-90.909%
2026-05-13	0.5800	0.5800	0.5800	0.5800	-3.333%	1	8,094	-91.379%
2026-05-11	0.6000	0.6000	0.5800	0.6000	+7.143%	4,024	8,093	-91.667%
2026-05-06	0.6100	0.6100	0.5300	0.5600	-3.448%	138	10,801	-91.071%
2026-05-01	0.5800	0.5800	0.5800	0.5800	-19.444%	1	10,862	-91.379%
2026-04-29	0.7200	0.7200	0.7200	0.7200	-17.241%	1	10,862	-93.056%
2026-04-22	0.8000	0.8700	0.8000	0.8700	+11.538%	2	10,862	-94.253%
2026-04-21	0.7800	0.7800	0.7800	0.7800	-2.500%	2	10,863	-93.590%
2026-04-20	0.8100	0.8100	0.8000	0.8000	-1.235%	4	10,863	-93.750%
2026-04-17	0.8100	0.8100	0.8100	0.8100	-1.220%	1	10,867	-93.827%
2026-04-16	0.8200	0.8200	0.8200	0.8200	-47.097%	1	10,866	-93.902%
2026-04-01	1.5500	1.5500	1.5500	1.5500	-26.190%	600	10,865	-96.774%
2026-03-30	2.0000	2.1000	2.0000	2.1000	+17.978%	13	10,265	-97.619%
2026-03-20	1.8200	1.8200	1.7800	1.7800	-19.091%	32	10,252	-97.191%
2026-03-09	2.2000	2.2000	2.2000	2.2000	+62.963%	1	10,284	-97.727%
2026-02-27	1.3500	1.3500	1.3500	1.3500	-12.903%	4	10,284	-96.296%
2026-02-13	1.5500	1.5500	1.5500	1.5500	+4.730%	3	10,277	-96.774%
2026-02-12	1.4500	1.5000	1.4400	1.4800	+28.696%	574	10,277	-96.622%
2026-02-11	1.1500	1.1500	1.1500	1.1500	+4.545%	10	10,158	-95.652%
2026-02-06	1.1000	1.1000	1.1000	1.1000	+4.762%	3,000	10,148	-95.455%
2026-02-05	1.0500	1.0500	1.0500	1.0500	+0.962%	500	10,828	-95.238%
2026-02-03	1.0300	1.0400	1.0300	1.0400	-22.963%	1,000	10,328	-95.192%
2026-01-28	1.1600	1.3500	1.1600	1.3500	+21.622%	825	11,328	-96.296%
2026-01-23	1.1100	1.1100	1.1100	1.1100	+8.824%	1	11,328	-95.495%
2026-01-15	1.0600	1.0600	1.0200	1.0200	-16.393%	13	11,327	-95.098%
2026-01-14	1.2200	1.2200	1.2200	1.2200	+10.909%	11	11,336	-95.902%
2026-01-08	1.1000	1.1000	1.1000	1.1000	+5.769%	20	11,325	-95.455%
2026-01-05	1.0400	1.0400	1.0400	1.0400	-15.447%	11	11,316	-95.192%
2025-12-29	1.2100	1.2300	1.2100	1.2300	+12.844%	2	11,316	-95.935%
2025-12-24	1.0900	1.0900	1.0900	1.0900	-0.909%	12	11,316	-95.413%
2025-12-22	1.0800	1.1000	1.0800	1.1000	-11.290%	20	11,316	-95.455%
2025-12-18	1.2300	1.2400	1.2300	1.2400	-1.587%	10	11,316	-95.968%
2025-12-15	1.2600	1.2600	1.2600	1.2600	-12.500%	11	11,316	-96.032%
2025-12-08	1.4600	1.4600	1.4200	1.4400	-14.793%	14	11,305	-96.528%
2025-12-02	1.7000	1.7000	1.6600	1.6900	-23.182%	11	11,305	-97.041%
2025-11-24	2.1900	2.2000	2.1900	2.2000	-6.383%	2	11,304	-97.727%
2025-11-21	2.3500	2.3500	2.3500	2.3500	+16.337%	3	11,304	-97.872%
2025-11-10	2.0200	2.0200	2.0200	2.0200	+1.000%	1	11,301	-97.525%
2025-10-30	2.0200	2.0200	2.0000	2.0000	-9.091%	64	11,300	-97.500%
2025-10-21	2.2100	2.2100	2.2000	2.2000	-1.345%	28	11,236	-97.727%
2025-10-16	2.1600	2.2300	2.1600	2.2300	-2.620%	229	11,208	-97.758%
2025-10-13	2.3100	2.3100	2.2900	2.2900	-6.911%	372	11,208	-97.817%
2025-10-10	2.3700	2.5700	2.3700	2.4600	+9.333%	89	11,208	-97.967%
2025-10-08	2.2300	2.2500	2.2300	2.2500	+7.656%	37	11,208	-97.778%
2025-09-30	2.1500	2.1500	2.0900	2.0900	+7.179%	4	11,171	-97.608%
2025-09-24	1.9500	1.9500	1.9500	1.9500	+2.632%	1	11,171	-97.436%
2025-09-22	1.9000	1.9000	1.8800	1.9000	-0.524%	9	11,172	-97.368%
2025-09-19	1.9100	1.9100	1.9100	1.9100	-6.829%	25	11,167	-97.382%
2025-09-17	2.0500	2.0500	2.0500	2.0500	-3.756%	30	11,192	-97.561%
2025-09-16	2.1000	2.1300	2.1000	2.1300	-2.740%	6	11,162	-97.653%
2025-09-09	2.1900	2.1900	2.1900	2.1900	-7.983%	25	11,162	-97.717%
2025-08-29	2.3800	2.3800	2.3800	2.3800	+1.709%	1	11,138	-97.899%
2025-08-27	2.2800	2.3400	2.2800	2.3400	-2.905%	2	11,138	-97.863%
2025-08-22	2.4100	2.4100	2.4100	2.4100	-12.364%	1	11,138	-97.925%
2025-08-21	2.7500	2.7500	2.7500	2.7500	+1.852%	3	11,137	-98.182%
2025-08-20	2.7000	2.7000	2.7000	2.7000	-14.286%	2	11,140	-98.148%
2025-08-01	3.1500	3.1500	3.1500	3.1500	+24.016%	1	11,142	-98.413%
2025-07-30	2.5100	2.5600	2.5100	2.5400	-1.167%	4	11,142	-98.031%
2025-07-25	2.5900	2.5900	2.5700	2.5700	+2.390%	2	11,142	-98.054%
2025-07-24	2.5100	2.5100	2.5100	2.5100	-8.394%	20	11,143	-98.008%
2025-07-21	2.6500	2.7400	2.6500	2.7400	-7.432%	21	11,163	-98.175%
2025-07-15	2.9000	3.0200	2.9000	2.9600	-10.303%	40	11,183	-98.311%
2025-07-14	3.3000	3.3000	3.3000	3.3000	+0.304%	3	11,223	-98.485%
2025-07-10	3.3500	3.3500	3.2900	3.2900	-6.000%	23	11,226	-98.480%
2025-07-07	3.5000	3.5000	3.5000	3.5000	+7.692%	2	11,223	-98.571%
2025-07-03	3.2200	3.2800	3.1700	3.2500	-7.143%	48	11,205	-98.462%
2025-07-02	3.5000	3.5000	3.5000	3.5000	-1.408%	520	11,205	-98.571%
2025-07-01	3.5800	3.5800	3.5500	3.5500	-6.085%	80	11,685	-98.592%
2025-06-30	3.8000	3.8000	3.7800	3.7800	-3.817%	25	11,765	-98.677%
2025-06-26	3.9000	3.9300	3.9000	3.9300	-7.963%	150	11,790	-98.728%
2025-06-24	4.3500	4.3500	4.2700	4.2700	-11.411%	16	11,740	-98.829%
2025-06-23	4.8600	5.0500	4.8000	4.8200	-3.600%	82	11,756	-98.963%
2025-06-20	4.8500	5.0500	4.8500	5.0000	+0.402%	96	11,768	-99.000%
2025-06-18	5.0100	5.0100	4.8700	4.9800	-1.386%	7	11,781	-98.996%
2025-06-17	5.0000	5.0500	4.9500	5.0500	-3.810%	7	11,781	-99.010%
2025-06-13	5.2500	5.2500	5.2500	5.2500	+5.634%	4	11,780	-99.048%
2025-06-12	4.9500	4.9700	4.9100	4.9700	+2.474%	13	11,778	-98.994%
2025-06-11	4.9200	4.9500	4.8100	4.8500	-3.960%	22	11,769	-98.969%
2025-06-10	5.0500	5.0500	5.0500	5.0500	+1.000%	1	11,766	-99.010%
2025-06-09	5.0000	5.0000	5.0000	5.0000	-1.381%	5	11,765	-99.000%
2025-06-06	5.0200	5.0700	5.0200	5.0700	-5.587%	4	11,765	-99.014%
2025-06-05	5.3700	5.3700	5.3700	5.3700	-7.414%	2	11,766	-99.069%
2025-05-28	5.8000	5.8000	5.8000	5.8000	+2.473%	41	11,768	-99.138%
2025-05-16	5.6600	5.6600	5.6600	5.6600	+0.177%	2	11,735	-99.117%
2025-05-14	5.6600	5.6600	5.6500	5.6500	0.000%	4	11,736	-99.115%
2025-05-13	5.6500	5.6500	5.6500	5.6500	-17.997%	4	11,735	-99.115%
2025-05-08	7.0000	7.0000	6.8900	6.8900	-12.229%	71	11,739	-99.274%
2025-05-06	7.8500	7.8500	7.8500	7.8500	+1.421%	2	11,806	-99.363%
2025-05-02	7.8900	7.8900	7.7400	7.7400	-9.790%	48	11,808	-99.354%
2025-05-01	8.5800	8.5800	8.5800	8.5800	-1.943%	1	11,788	-99.417%
2025-04-30	8.7500	8.7500	8.7500	8.7500	+3.550%	2	11,787	-99.429%
2025-04-29	8.4500	8.4500	8.4500	8.4500	-3.429%	1	11,785	-99.408%
2025-04-28	8.5100	8.7500	8.4900	8.7500	-0.342%	40	11,785	-99.429%
2025-04-25	8.7800	8.7800	8.7800	8.7800	-5.081%	20	11,794	-99.431%
2025-04-23	9.3100	9.3100	9.2500	9.2500	-19.844%	21	11,804	-99.459%
2025-04-21	11.5000	11.5400	11.5000	11.5400	+5.872%	21	11,825	-99.567%
2025-04-17	10.8000	10.9000	10.8000	10.9000	-4.969%	6	11,846	-99.541%
2025-04-16	11.0000	11.4700	10.7700	11.4700	+15.976%	16	11,846	-99.564%
2025-04-15	10.4200	10.4200	9.8900	9.8900	-8.426%	5	11,861	-99.494%
2025-04-14	10.8500	11.0200	10.8000	10.8000	-11.837%	1,009	11,859	-99.537%
2025-04-11	12.2500	12.2500	12.2500	12.2500	-2.932%	2	11,148	-99.592%
2025-04-10	12.7900	12.7900	12.5900	12.6200	-17.516%	40	11,148	-99.604%
2025-04-09	15.3000	15.3300	15.0300	15.3000	+14.951%	3,134	11,148	-99.673%
2025-04-08	11.8000	13.3100	11.8000	13.3100	-3.059%	6	13,662	-99.624%
2025-04-04	13.7800	13.7800	13.7300	13.7300	+35.941%	82	13,658	-99.636%
2025-04-03	10.0000	10.5300	10.0000	10.1000	+39.310%	213	13,688	-99.505%
2025-04-02	7.2500	7.2500	7.2500	7.2500	-3.974%	30	13,477	-99.310%
2025-03-31	7.7000	7.7000	7.5500	7.5500	+20.800%	6	13,447	-99.338%
2025-03-25	6.1700	6.2500	6.1700	6.2500	+2.124%	25	13,453	-99.200%
2025-03-24	6.1400	6.1400	6.1200	6.1200	-10.395%	8	13,462	-99.183%
2025-03-21	6.8200	6.8300	6.8200	6.8300	+1.788%	6	13,454	-99.268%
2025-03-20	6.7100	6.7100	6.7100	6.7100	-17.568%	3	13,453	-99.255%
2025-03-14	8.1400	8.1400	8.1400	8.1400	+7.815%	4	13,456	-99.386%
2025-03-06	7.5500	7.5500	7.5500	7.5500	+8.321%	120	13,454	-99.338%
2025-03-04	7.4500	7.4500	6.9700	6.9700	+53.187%	5	13,454	-99.283%
2025-02-21	4.5500	4.5500	4.5500	4.5500	+7.311%	16	13,450	-98.901%
2025-02-19	4.2400	4.2400	4.2400	4.2400	-9.595%	2	13,450	-98.821%
2025-02-12	4.6900	4.6900	4.6900	4.6900	-2.292%	1	13,450	-98.934%
2025-02-10	4.7500	4.8000	4.7000	4.8000	+11.628%	4	13,451	-98.958%
2025-02-06	4.2000	4.3000	4.2000	4.3000	-6.522%	52	13,451	-98.837%
2025-02-04	4.6300	4.6300	4.6000	4.6000	+0.656%	2,001	13,399	-98.913%
2025-01-28	4.5700	4.5700	4.5700	4.5700	+11.463%	1	13,399	-98.906%
2025-01-23	4.1000	4.1000	4.1000	4.1000	-13.684%	40	13,398	-98.780%
2025-01-17	4.7500	4.7500	4.7500	4.7500	-3.061%	2	13,358	-98.947%
2025-01-15	4.9900	4.9900	4.8500	4.9000	-16.949%	202	13,358	-98.980%
2025-01-06	5.9000	5.9000	5.9000	5.9000	-15.714%	20	13,364	-99.153%
2025-01-03	6.9500	7.0000	6.9500	7.0000	+5.581%	40	13,364	-99.286%
2024-12-23	7.4000	7.4000	6.6300	6.6300	-10.405%	17	13,348	-99.246%
2024-12-20	7.4000	7.4000	7.4000	7.4000	-5.732%	1	13,331	-99.324%
2024-12-19	7.8500	7.8500	7.8500	7.8500	+16.296%	4	13,332	-99.363%
2024-12-17	6.7500	6.7500	6.7500	6.7500	+9.578%	3,000	13,328	-99.259%
2024-12-09	6.1600	6.1600	6.1600	6.1600	-1.597%	100	10,328	-99.188%
2024-12-05	6.2600	6.2600	6.2600	6.2600	-10.571%	8	10,328	-99.201%
2024-11-26	7.0000	7.0000	7.0000	7.0000	+2.489%	1	10,320	-99.286%
2024-11-25	6.8300	6.8300	6.8300	6.8300	-11.528%	1	10,319	-99.268%
2024-11-19	7.7200	7.7200	7.7200	7.7200	+8.732%	100	10,318	-99.352%
2024-11-12	7.1000	7.1000	7.1000	7.1000	-3.533%	2	10,318	-99.296%
2024-11-08	7.3600	7.3600	7.3600	7.3600	-27.273%	4	10,320	-99.321%
2024-10-07	10.1200	10.1200	10.1200	10.1200	-4.977%	1	10,320	-99.506%
2024-10-04	10.6500	10.6500	10.6500	10.6500	+6.500%	10	10,319	-99.531%
2024-09-19	10.0000	10.0000	10.0000	10.0000	-21.875%	16	10,314	-99.500%
2024-09-12	12.8000	12.9000	12.8000	12.8000	-2.290%	3	10,319	-99.609%
2024-09-11	13.1500	13.1500	13.1000	13.1000	+9.167%	2	10,319	-99.618%
2024-09-06	12.0000	12.0000	12.0000	12.0000	+7.623%	4	10,319	-99.583%
2024-09-04	11.1500	11.1500	11.1500	11.1500	+5.189%	4	10,319	-99.552%
2024-09-03	10.6000	10.6000	10.6000	10.6000	-0.935%	1	10,319	-99.528%
2024-08-28	10.6000	10.7000	10.6000	10.7000	+4.902%	4	10,319	-99.533%
2024-08-23	10.4500	10.4500	10.2000	10.2000	-8.108%	2,010	10,319	-99.510%
2024-08-21	11.0500	11.2000	11.0000	11.1000	+4.225%	190	9,326	-99.550%
2024-08-20	10.6000	10.7000	10.5500	10.6500	+1.429%	106	9,325	-99.531%
2024-08-16	10.5000	10.5000	10.5000	10.5000	+15.512%	10	9,325	-99.524%
2024-07-30	9.0900	9.0900	9.0900	9.0900	-8.367%	1	9,320	-99.450%
2024-07-25	9.9200	9.9200	9.9200	9.9200	+1.744%	1	9,320	-99.496%
2024-07-24	9.8000	9.8000	9.7500	9.7500	+5.978%	2	9,319	-99.487%
2024-07-19	9.2000	9.2000	9.2000	9.2000	+2.222%	1	9,319	-99.457%
2024-07-18	9.0000	9.0000	9.0000	9.0000	+11.111%	1	9,319	-99.444%
2024-07-17	8.1000	8.1000	8.1000	8.1000	-6.897%	10	9,319	-99.383%
2024-07-16	8.7000	8.7000	8.7000	8.7000	-5.946%	2	9,309	-99.425%
2024-07-12	9.2500	9.2500	9.2500	9.2500	+7.558%	20	9,309	-99.459%
2024-07-11	8.6000	8.6000	8.6000	8.6000	+4.878%	5	9,299	-99.419%
2024-07-10	8.2000	8.2000	8.2000	8.2000	-5.312%	5	9,294	-99.390%
2024-07-08	8.6600	8.6600	8.6600	8.6600	-1.029%	1	9,289	-99.423%
2024-07-02	8.7500	8.7500	8.7500	8.7500	-4.995%	5	9,288	-99.429%
2024-07-01	9.2100	9.2100	9.2100	9.2100	-15.193%	7	9,293	-99.457%
2024-06-21	10.8300	10.8600	10.8300	10.8600	+0.556%	6	9,293	-99.540%
2024-06-14	10.8000	10.8000	10.8000	10.8000	+10.204%	20	9,290	-99.537%
2024-05-30	9.8000	9.8000	9.8000	9.8000	+4.813%	10	9,300	-99.490%
2024-05-29	8.6000	9.3500	8.6000	9.3500	+0.538%	3,000	9,310	-99.465%
2024-05-28	9.3000	9.3000	9.3000	9.3000	+12.727%	20	6,442	-99.462%
2024-05-24	8.2500	8.2500	8.2500	8.2500	-9.836%	200	6,442	-99.394%
2024-05-23	9.1500	9.1500	8.5000	9.1500	+2.809%	3,205	3,361	-99.454%
2024-05-22	8.7900	8.9500	8.7900	8.9000	-4.711%	3,300	3,361	-99.438%
2024-05-21	8.4900	9.3400	8.4900	9.3400	+4.474%	102	431	-99.465%
2024-05-20	9.0000	9.0000	8.9400	8.9400	-2.295%	100	531	-99.441%
2024-05-17	9.1500	9.1500	9.1500	9.1500	+3.041%	22	631	-99.454%
2024-05-16	9.0500	9.0500	8.8800	8.8800	-3.478%	15	621	-99.437%
2024-05-10	9.2000	9.2000	9.2000	9.2000	-8.911%	10	608	-99.457%
2024-05-08	10.1000	10.1000	10.1000	10.1000	+0.498%	8	603	-99.505%
2024-04-24	10.0500	10.0500	10.0500	10.0500	-16.250%	20	611	-99.502%
2024-04-12	12.0000	12.0000	12.0000	12.0000	+7.143%	2	591	-99.583%
2024-04-09	11.2000	11.2000	11.2000	11.2000	+0.269%	1	590	-99.554%
2024-04-05	11.1700	11.1700	11.1700	11.1700	+3.426%	2	589	-99.552%
2024-04-04	10.8000	10.8000	10.8000	10.8000	+2.273%	100	588	-99.537%
2024-04-03	10.5600	10.5600	10.5600	10.5600	-16.190%	100	488	-99.527%
2024-04-02	12.6000	12.6000	12.6000	12.6000	+21.154%	100	388	-99.603%
2024-04-01	10.0500	10.4000	10.0500	10.4000	-0.288%	110	288	-99.519%
2024-03-28	10.4000	10.4300	10.3400	10.4300	-0.667%	140	57	-99.521%
2024-03-27	10.6000	10.6000	10.5000	10.5000	-4.545%	13	57	-99.524%
2024-03-26	10.4000	11.0000	10.4000	11.0000	-2.655%	25	49	-99.545%
2024-03-21	11.3000	11.3000	11.3000	11.3000	-13.077%	2	24	-99.558%
2024-02-21	13.0000	13.0000	13.0000	13.0000	-2.622%	2	22	-99.615%
2024-01-30	13.5000	13.5000	13.3500	13.3500	-13.312%	2	20	-99.625%
2024-01-23	15.6500	15.6500	15.4000	15.4000	-8.876%	6	20	-99.675%
2024-01-16	16.9000	16.9000	16.9000	16.9000	+5.956%	16	18	-99.704%
2024-01-09	15.9500	15.9500	15.9500	15.9500	0.000%	2	2	-99.687%